[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ABTS":3,"homepage-market-summary":25,"stock-historical-ABTS":167},{"ticker":4,"date":5,"profile":6,"quote":13},"ABTS","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Abits Group Inc Ordinary Shares","Nasdaq",null,"Common Stock","Abits Group Inc is a bitcoin mining company. The Company operates self-owned and hosted bitcoin mining facilities in Tennessee, United States.","11",{"close":14,"open":15,"high":14,"low":15,"prev_close":14,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},1.21,1.18,0,1567.726579,59,1.2001,110,0.25,305929.6753576609,0.9,3138,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":178},365,1,1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},10.855,0.75999999,600785,219286511.27234,-37.34,"2025-04-21",[179,180,189,200,209,217,227,235,243,251,260,271,280,287,295,303,313,320,329,337,348,355,361,370,379,388,396,405,413,423,428,436,442,449,455,462,469,476,483,490,496,504,513,521,528,537,546,554,561,568,574,581,588,596,602,607,614,619,623,627,631,635,641,645,650,654,658,663,667,671,674,679,684,689,694,699,704,708,712,716,720,727,731,739,748,757,765,773,781,789,794,803,809,813,820,829,836,842,848,854,861,865,869,873,877,882,886,891,895,898,903,909,914,920,925,930,936,942,945,948,952,956,960,964,969,973,979,984,990,997,1003,1010,1018,1023,1031,1037,1041,1050,1057,1064,1069,1076,1083,1091,1097,1100,1106,1111,1115,1120,1126,1130,1135,1141,1147,1155,1162,1171,1176,1181,1187,1191,1198,1203,1211,1219,1227,1235,1243,1249,1257,1264,1271,1278,1284,1287,1293,1300,1307,1310,1315,1323,1329,1335,1341,1350,1356,1363,1366,1370,1375,1382,1386,1389,1394,1399,1401,1404,1409,1414,1420,1425,1432,1438,1444,1449,1457,1466,1470,1476,1483,1487,1496,1501,1509,1514,1521,1526,1530,1537,1542,1546,1551,1557,1564,1568,1574,1581,1587,1592,1599,1604,1613,1621,1630,1638,1644,1648,1655,1659,1661,1669,1675,1682,1691,1698,1706,1713,1721,1726,1733,1739,1747,1756,1763,1768,1774,1780,1788,1796,1804,1811,1818,1824,1833,1840,1847,1855,1864,1871,1877,1883,1889,1896,1900,1906,1912,1917,1923,1927,1933,1939,1944,1949,1954,1958,1964,1970,1974,1979,1985,1993,1998,2004,2009,2012,2016,2021,2026,2031,2034,2038,2042,2047,2052,2058,2064,2069,2075,2080,2086,2092,2100,2106,2111,2119,2125,2131,2136,2140,2144,2148,2153,2158,2164,2169,2175,2180,2185,2191,2197,2203,2209,2214,2221,2225,2229,2231,2236,2241,2246,2251,2257,2262,2265,2271,2277,2283,2288,2296,2302,2309,2314,2319,2325,2329,2333,2338,2343,2351,2358,2363,2369,2374,2381],{"date":5,"open":15,"high":14,"low":15,"close":14,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":181,"open":182,"high":183,"low":182,"close":14,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",1.2,1.245,-0.05,-3.97,7591.7485,65,1.2248,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",1.218,1.2799,1.16,1.26,0.1,8.62,24890.0697,274,1.2522,{"date":201,"open":202,"high":182,"low":203,"close":193,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-28",1.17,1.15,-0.02,-1.69,15280.7485,138,1.1755,{"date":210,"open":211,"high":211,"low":202,"close":15,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.2599,-0.08,-6.35,14823.7485,121,1.1924,{"date":218,"open":219,"high":220,"low":221,"close":194,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-24",1.2684,1.28,1.231,-0.01,-0.79,11805.171744,127,1.2402,{"date":228,"open":194,"high":229,"low":194,"close":230,"change":204,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-23",1.33,1.27,-1.55,15120.7485,207,1.2852,{"date":236,"open":237,"high":238,"low":237,"close":238,"change":161,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-22",1.22,1.29,2.38,19877.121062,234,1.2519,{"date":244,"open":245,"high":245,"low":14,"close":194,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",1.3,-0.04,-3.08,28252.096544,261,1.2464,{"date":252,"open":253,"high":254,"low":96,"close":245,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",1.19,1.34,-0.1247,-8.75,325165.434335,2015,1.1805,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",1.3813,1.45,1.35,1.4247,0.0347,2.5,1408103.7485,11045,1.6182,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":246,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",1.43,1.44,1.39,-2.8,9395.7485,143,1.4127,{"date":281,"open":273,"high":282,"low":283,"close":273,"change":16,"percent_change":16,"volume":284,"transactions":285,"vwap":286},"2026-09-15",1.46,1.3901,20392.33708,105,1.4289,{"date":288,"open":289,"high":273,"low":289,"close":273,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-14",1.37,0.0125,0.88,3099.186382,75,1.4165,{"date":296,"open":282,"high":282,"low":264,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",1.4175,-0.0058,-0.41,3105.616033,210,1.4071,{"date":304,"open":229,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",1.425,1.265,1.4233,0.0833,6.22,22277.978956,194,1.3289,{"date":314,"open":315,"high":263,"low":254,"close":254,"change":212,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",1.36,-5.63,13843.7485,130,1.3965,{"date":321,"open":274,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",1.5,1.42,-0.09,-5.96,16281.589807,181,1.4686,{"date":330,"open":331,"high":332,"low":263,"close":332,"change":111,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.47,1.51,-1.95,7862.7485,94,1.4807,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",1.55,1.6069,1.52,1.54,0.06,4.05,51979.549627,495,1.5671,{"date":349,"open":331,"high":322,"low":323,"close":350,"change":222,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-02",1.48,-0.67,12796.0006,156,1.4764,{"date":356,"open":323,"high":339,"low":323,"close":357,"change":16,"percent_change":16,"volume":358,"transactions":359,"vwap":360},"2026-09-01",1.49,34051.24406,461,1.4859,{"date":362,"open":363,"high":364,"low":363,"close":357,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-31",1.32,1.56,0.1201,8.77,134510.928737,778,1.4759,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":331,"volume":376,"transactions":377,"vwap":378},"2026-08-28",1.31,1.38,1.3699,0.0199,17461.7485,178,1.3421,{"date":380,"open":381,"high":382,"low":383,"close":264,"change":161,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",1.305,1.4499,1.2967,2.27,123853.289325,429,1.3687,{"date":389,"open":390,"high":254,"low":390,"close":363,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",1.25,-0.0201,-1.5,14301.0814,83,1.306,{"date":397,"open":398,"high":275,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-25",1.2609,1.3401,0.0501,3.88,15751.7485,126,1.3356,{"date":406,"open":229,"high":407,"low":15,"close":238,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",1.3794,-0.06,-4.44,57357.553747,392,1.2798,{"date":414,"open":415,"high":416,"low":417,"close":264,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-21",1.23,1.5599,1.2063,0.14,11.57,350078.155018,1224,1.3924,{"date":424,"open":230,"high":264,"low":203,"close":14,"change":212,"percent_change":425,"volume":426,"transactions":427,"vwap":237},"2026-08-20",-6.2,153934.536334,431,{"date":429,"open":202,"high":430,"low":203,"close":238,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",1.3881,0.13,11.21,138425.066667,477,1.2341,{"date":437,"open":182,"high":182,"low":203,"close":193,"change":184,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-18",-4.13,27308,128,1.1719,{"date":443,"open":245,"high":245,"low":182,"close":14,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",-0.11,-8.33,17831.866667,158,1.2588,{"date":450,"open":289,"high":289,"low":220,"close":363,"change":222,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-14",-0.75,71367.2854,201,1.3228,{"date":456,"open":457,"high":289,"low":220,"close":229,"change":161,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-13",1.3248,2.31,20566,185,1.3208,{"date":463,"open":464,"high":275,"low":464,"close":245,"change":204,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",1.2604,-1.52,23213,132,1.321,{"date":470,"open":169,"high":263,"low":471,"close":363,"change":343,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-11",0.95,4.76,311250.36848,2184,1.1429,{"date":477,"open":363,"high":289,"low":194,"close":194,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",-0.12,-8.7,31769.991325,171,1.3048,{"date":484,"open":350,"high":364,"low":264,"close":373,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-07",-0.1,-6.76,22732.0004,161,1.4122,{"date":491,"open":331,"high":492,"low":273,"close":350,"change":222,"percent_change":351,"volume":493,"transactions":494,"vwap":495},"2026-08-06",1.63,43232.471925,345,1.5004,{"date":497,"open":372,"high":498,"low":194,"close":357,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-05",1.59,0.23,18.25,438028.176196,1289,1.4367,{"date":505,"open":506,"high":238,"low":507,"close":194,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-04",1.03,1.02,0.2293,22.25,436144.666667,2317,1.1165,{"date":514,"open":515,"high":515,"low":506,"close":516,"change":517,"percent_change":96,"volume":518,"transactions":519,"vwap":520},"2026-08-03",1.1,1.0307,0.0107,19638.571723,147,1.0466,{"date":522,"open":523,"high":75,"low":507,"close":507,"change":444,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-31",1.06,-9.73,9006.910591,168,1.0573,{"date":529,"open":530,"high":202,"low":506,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-30",1.04,1.13,0.09,8.65,21673.895169,223,1.0983,{"date":538,"open":539,"high":540,"low":541,"close":530,"change":444,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-29",1.11,1.1228,1.01,-9.57,27434,184,1.0753,{"date":547,"open":193,"high":548,"low":549,"close":203,"change":204,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-28",1.2199,1.12,-1.71,42654.459656,213,1.1827,{"date":555,"open":203,"high":556,"low":549,"close":202,"change":161,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.1794,2.63,9137.0645,69,1.1316,{"date":562,"open":193,"high":237,"low":563,"close":563,"change":212,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",1.14,-6.56,11780.637474,97,1.1623,{"date":569,"open":237,"high":415,"low":193,"close":237,"change":408,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",-4.69,24904.4,256,1.1952,{"date":575,"open":253,"high":238,"low":576,"close":220,"change":195,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-22",1.1328,8.47,34939.9355,229,1.2408,{"date":582,"open":15,"high":583,"low":203,"close":15,"change":111,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",1.2999,-2.48,19971.9355,238,1.1939,{"date":589,"open":237,"high":245,"low":590,"close":14,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-20",1.1507,0.02,1.68,19787.41643,371,1.2324,{"date":597,"open":598,"high":415,"low":599,"close":253,"change":246,"percent_change":600,"volume":601,"transactions":9,"vwap":253},"2026-07-17",1.157,1.137,-3.25,18600,{"date":603,"open":15,"high":415,"low":203,"close":415,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":415},"2026-07-16",0.01,0.82,14000,{"date":608,"open":609,"high":610,"low":611,"close":237,"change":161,"percent_change":612,"volume":613,"transactions":9,"vwap":237},"2026-07-15",1.186,1.24,1.184,2.52,21600,{"date":615,"open":182,"high":616,"low":563,"close":253,"change":591,"percent_change":617,"volume":618,"transactions":9,"vwap":253},"2026-07-14",1.211,1.71,9200,{"date":620,"open":182,"high":14,"low":202,"close":202,"change":408,"percent_change":621,"volume":622,"transactions":9,"vwap":202},"2026-07-13",-4.88,15500,{"date":624,"open":15,"high":415,"low":202,"close":415,"change":67,"percent_change":625,"volume":626,"transactions":9,"vwap":415},"2026-07-10",4.24,17600,{"date":628,"open":253,"high":14,"low":202,"close":15,"change":604,"percent_change":629,"volume":630,"transactions":9,"vwap":15},"2026-07-09",0.85,17700,{"date":632,"open":203,"high":237,"low":203,"close":202,"change":591,"percent_change":633,"volume":634,"transactions":9,"vwap":202},"2026-07-08",1.74,14700,{"date":636,"open":637,"high":237,"low":563,"close":203,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":203},"2026-07-07",1.208,-0.07,-5.74,38400,{"date":642,"open":549,"high":282,"low":549,"close":237,"change":67,"percent_change":643,"volume":644,"transactions":9,"vwap":237},"2026-07-06",4.27,159200,{"date":646,"open":193,"high":647,"low":203,"close":202,"change":204,"percent_change":648,"volume":649,"transactions":9,"vwap":202},"2026-07-02",1.195,-1.68,19200,{"date":651,"open":203,"high":237,"low":539,"close":253,"change":161,"percent_change":652,"volume":653,"transactions":9,"vwap":253},"2026-07-01",2.59,42700,{"date":655,"open":656,"high":253,"low":531,"close":193,"change":16,"percent_change":16,"volume":657,"transactions":9,"vwap":193},"2026-06-30",1.189,28600,{"date":659,"open":253,"high":660,"low":661,"close":193,"change":204,"percent_change":205,"volume":662,"transactions":9,"vwap":193},"2026-06-29",1.205,1.121,32800,{"date":664,"open":182,"high":237,"low":193,"close":15,"change":591,"percent_change":665,"volume":666,"transactions":9,"vwap":15},"2026-06-26",1.72,26900,{"date":668,"open":390,"high":669,"low":203,"close":193,"change":184,"percent_change":438,"volume":670,"transactions":9,"vwap":193},"2026-06-25",1.275,50900,{"date":672,"open":202,"high":194,"low":202,"close":14,"change":16,"percent_change":16,"volume":673,"transactions":9,"vwap":14},"2026-06-24",75600,{"date":675,"open":610,"high":676,"low":563,"close":14,"change":246,"percent_change":677,"volume":678,"transactions":9,"vwap":14},"2026-06-23",1.249,-3.2,88400,{"date":680,"open":531,"high":372,"low":515,"close":390,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":390},"2026-06-22",0.15,13.64,531700,{"date":685,"open":549,"high":549,"low":686,"close":515,"change":204,"percent_change":687,"volume":688,"transactions":9,"vwap":515},"2026-06-18",1.052,-1.79,81900,{"date":690,"open":563,"high":610,"low":691,"close":549,"change":204,"percent_change":692,"volume":693,"transactions":9,"vwap":549},"2026-06-17",1.08,-1.75,87500,{"date":695,"open":363,"high":289,"low":549,"close":563,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":563},"2026-06-16",-0.19,-14.29,136400,{"date":700,"open":315,"high":701,"low":238,"close":229,"change":111,"percent_change":702,"volume":703,"transactions":9,"vwap":229},"2026-06-15",1.379,-2.21,62400,{"date":705,"open":363,"high":275,"low":245,"close":315,"change":48,"percent_change":706,"volume":707,"transactions":9,"vwap":315},"2026-06-12",3.03,59000,{"date":709,"open":390,"high":264,"low":515,"close":363,"change":161,"percent_change":710,"volume":711,"transactions":9,"vwap":363},"2026-06-11",2.33,206200,{"date":713,"open":264,"high":273,"low":610,"close":238,"change":111,"percent_change":714,"volume":715,"transactions":9,"vwap":238},"2026-06-10",-2.27,151400,{"date":717,"open":203,"high":254,"low":563,"close":363,"change":101,"percent_change":718,"volume":719,"transactions":9,"vwap":363},"2026-06-09",9.09,1082400,{"date":721,"open":722,"high":723,"low":515,"close":14,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":14},"2026-06-08",1.99,2.02,-0.78,-39.2,2216300,{"date":728,"open":74,"high":74,"low":121,"close":722,"change":696,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-06-05",-8.72,385100,{"date":732,"open":733,"high":734,"low":733,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-04",1.92,2.84,2.18,0.12,5.83,1776100,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-03",2.42,2.69,1.94,2.06,-0.52,-20.16,1758600,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-02",3.2,3.25,2.12,2.58,0.44,20.56,15240900,{"date":758,"open":759,"high":760,"low":323,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-01",1.58,3.23,2.14,1.148,115.73,103412400,{"date":766,"open":767,"high":768,"low":767,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-05-29",0.80000001,1.018,0.99199998,0.178,21.87,110000,{"date":774,"open":775,"high":776,"low":767,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-05-28",0.84899998,0.85000002,0.81400001,-0.007,-0.85,30600,{"date":782,"open":783,"high":291,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-05-27",0.85399997,0.801,0.82099998,-0.059,-6.7,16500,{"date":790,"open":791,"high":792,"low":173,"close":291,"change":591,"percent_change":710,"volume":793,"transactions":9,"vwap":291},"2026-05-26",0.81999999,0.88300002,115700,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-22",0.86299998,0.90499997,0.852,0.86000001,0.008,0.94,32300,{"date":804,"open":805,"high":806,"low":776,"close":798,"change":807,"percent_change":145,"volume":808,"transactions":9,"vwap":798},"2026-05-21",0.88499999,0.88599998,-0.008,18000,{"date":810,"open":801,"high":801,"low":799,"close":799,"change":638,"percent_change":811,"volume":812,"transactions":9,"vwap":799},"2026-05-20",-7.53,28500,{"date":814,"open":815,"high":816,"low":291,"close":817,"change":818,"percent_change":741,"volume":819,"transactions":9,"vwap":817},"2026-05-19",0.93099999,0.963,0.93000001,0.022,39300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-05-18",0.898,0.912,0.82999998,0.90799999,-0.032,-3.4,42800,{"date":830,"open":831,"high":831,"low":832,"close":801,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":801},"2026-05-15",0.94499999,0.89999998,-0.013,-1.36,38000,{"date":837,"open":838,"high":838,"low":832,"close":839,"change":840,"percent_change":692,"volume":841,"transactions":9,"vwap":839},"2026-05-14",0.95499998,0.95300001,-0.017,42500,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":16,"percent_change":16,"volume":847,"transactions":9,"vwap":845},"2026-05-13",0.91000003,0.97000003,0.87300003,32500,{"date":849,"open":832,"high":541,"low":850,"close":845,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":845},"2026-05-12",0.85100001,0.045,4.86,99100,{"date":855,"open":523,"high":539,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-05-11",0.815,0.92500001,-0.165,-15.14,214500,{"date":862,"open":563,"high":563,"low":507,"close":75,"change":408,"percent_change":863,"volume":864,"transactions":9,"vwap":75},"2026-05-08",-5.22,176200,{"date":866,"open":531,"high":15,"low":549,"close":203,"change":111,"percent_change":867,"volume":868,"transactions":9,"vwap":203},"2026-05-07",-2.54,141500,{"date":870,"open":253,"high":415,"low":203,"close":15,"change":204,"percent_change":871,"volume":872,"transactions":9,"vwap":15},"2026-05-06",-1.67,229800,{"date":874,"open":15,"high":14,"low":549,"close":182,"change":48,"percent_change":875,"volume":876,"transactions":9,"vwap":182},"2026-05-05",3.45,193200,{"date":878,"open":15,"high":879,"low":506,"close":193,"change":444,"percent_change":880,"volume":881,"transactions":9,"vwap":193},"2026-05-04",1.325,-8.66,435500,{"date":883,"open":15,"high":315,"low":563,"close":230,"change":184,"percent_change":884,"volume":885,"transactions":9,"vwap":230},"2026-05-01",-3.79,1162300,{"date":887,"open":331,"high":341,"low":14,"close":363,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":363},"2026-04-30",0.21,18.92,20981700,{"date":892,"open":415,"high":415,"low":691,"close":539,"change":485,"percent_change":893,"volume":894,"transactions":9,"vwap":539},"2026-04-29",-8.26,5326100,{"date":896,"open":182,"high":230,"low":193,"close":14,"change":16,"percent_change":16,"volume":897,"transactions":9,"vwap":14},"2026-04-28",13500,{"date":899,"open":549,"high":230,"low":549,"close":14,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":14},"2026-04-27",0.085,7.56,14600,{"date":904,"open":193,"high":182,"low":905,"close":906,"change":907,"percent_change":264,"volume":908,"transactions":9,"vwap":906},"2026-04-24",1.001,1.125,0.015,44900,{"date":910,"open":237,"high":415,"low":506,"close":539,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":539},"2026-04-23",-0.17,-13.28,64200,{"date":915,"open":275,"high":916,"low":230,"close":220,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":220},"2026-04-22",1.454,-0.13,-9.22,76000,{"date":921,"open":322,"high":342,"low":264,"close":922,"change":184,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-04-21",1.41,-3.42,47900,{"date":926,"open":927,"high":759,"low":264,"close":282,"change":638,"percent_change":928,"volume":929,"transactions":9,"vwap":282},"2026-04-20",1.57,-4.58,101200,{"date":931,"open":220,"high":633,"low":610,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-04-17",1.53,0.34,28.57,391600,{"date":937,"open":75,"high":237,"low":938,"close":253,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":253},"2026-04-16",0.96899998,0.07,6.25,106000,{"date":943,"open":193,"high":193,"low":691,"close":549,"change":204,"percent_change":692,"volume":944,"transactions":9,"vwap":549},"2026-04-15",27200,{"date":946,"open":610,"high":610,"low":531,"close":563,"change":485,"percent_change":947,"volume":812,"transactions":9,"vwap":563},"2026-04-14",-8.06,{"date":949,"open":182,"high":220,"low":523,"close":610,"change":343,"percent_change":950,"volume":951,"transactions":9,"vwap":610},"2026-04-13",5.08,33600,{"date":953,"open":954,"high":238,"low":193,"close":15,"change":478,"percent_change":955,"volume":788,"transactions":9,"vwap":15},"2026-04-10",1.263,-9.23,{"date":957,"open":289,"high":289,"low":203,"close":245,"change":408,"percent_change":958,"volume":959,"transactions":9,"vwap":245},"2026-04-09",-4.41,49800,{"date":961,"open":363,"high":315,"low":203,"close":315,"change":532,"percent_change":962,"volume":963,"transactions":9,"vwap":315},"2026-04-08",7.09,47800,{"date":965,"open":274,"high":331,"low":610,"close":230,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":230},"2026-04-07",-0.16,-11.19,56800,{"date":970,"open":932,"high":364,"low":289,"close":273,"change":408,"percent_change":971,"volume":972,"transactions":9,"vwap":273},"2026-04-06",-4.03,58600,{"date":974,"open":922,"high":975,"low":372,"close":357,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":357},"2026-04-02",1.62,0.08,5.67,35100,{"date":980,"open":341,"high":981,"low":373,"close":922,"change":917,"percent_change":982,"volume":983,"transactions":9,"vwap":922},"2026-04-01",1.65,-8.44,33200,{"date":985,"open":986,"high":987,"low":341,"close":342,"change":444,"percent_change":988,"volume":989,"transactions":9,"vwap":342},"2026-03-31",1.75,1.83,-6.67,39500,{"date":991,"open":992,"high":743,"low":993,"close":981,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":981},"2026-03-30",1.91,1.6,-0.26,-13.61,36300,{"date":998,"open":999,"high":1000,"low":617,"close":992,"change":212,"percent_change":1001,"volume":1002,"transactions":9,"vwap":992},"2026-03-27",1.96,2.315,-4.02,76100,{"date":1004,"open":1005,"high":1006,"low":992,"close":722,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":722},"2026-03-26",2.32,2.356,-0.21,-9.55,26000,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-25",2.68,2.08,2.2,-0.48,-17.91,14400,{"date":1019,"open":1020,"high":1012,"low":74,"close":1012,"change":681,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1012},"2026-03-24",2.57,5.93,5800,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1026,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1026},"2026-03-23",2.43,2.53,2.402,-0.025,-0.98,6100,{"date":1032,"open":741,"high":1033,"low":1034,"close":1033,"change":1028,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-20",2.555,2.37,-0.97,2400,{"date":1038,"open":741,"high":652,"low":384,"close":753,"change":1028,"percent_change":1039,"volume":1040,"transactions":9,"vwap":753},"2026-03-19",-0.96,2800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-18",2.6,2.665,2.54,2.605,-0.105,-3.87,4500,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":604,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-17",2.62,2.75,2.71,0.37,5100,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":408,"percent_change":1063,"volume":897,"transactions":9,"vwap":1062},"2026-03-16",2.65,2.76,2.61,2.7,-2.17,{"date":1065,"open":1066,"high":1066,"low":1062,"close":1060,"change":444,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-03-13",2.85,-3.83,6300,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":204,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-12",2.8,2.955,2.87,-0.69,27900,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":204,"percent_change":1074,"volume":1082,"transactions":9,"vwap":1081},"2026-03-11",2.81,3,2.74,2.89,8100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":532,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-10",2.77,2.95,2.72,2.91,3.19,19500,{"date":1092,"open":1053,"high":1093,"low":1059,"close":1094,"change":604,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-09",2.865,2.82,0.36,48300,{"date":1098,"open":1054,"high":1078,"low":742,"close":1078,"change":212,"percent_change":1099,"volume":634,"transactions":9,"vwap":1078},"2026-03-06",-2.77,{"date":1101,"open":1102,"high":1088,"low":753,"close":1081,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1081},"2026-03-05",2.64,0.27,10.31,44500,{"date":1107,"open":1034,"high":1085,"low":1108,"close":1052,"change":736,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1052},"2026-03-04",2.36,4.8,25800,{"date":1112,"open":741,"high":267,"low":239,"close":267,"change":638,"percent_change":1113,"volume":1114,"transactions":9,"vwap":267},"2026-03-03",-2.72,32900,{"date":1116,"open":239,"high":753,"low":1117,"close":1020,"change":591,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1020},"2026-03-02",2.11,0.78,45900,{"date":1121,"open":1122,"high":1123,"low":1108,"close":1124,"change":16,"percent_change":16,"volume":1125,"transactions":9,"vwap":1124},"2026-02-27",2.49,2.78,2.55,109200,{"date":1127,"open":1053,"high":1123,"low":458,"close":1124,"change":485,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1124},"2026-02-26",-3.77,69100,{"date":1131,"open":1059,"high":1132,"low":267,"close":1059,"change":966,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1059},"2026-02-25",2.86,-5.69,93400,{"date":1136,"open":1054,"high":1137,"low":1054,"close":1078,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1078},"2026-02-24",3.33,-0.14,-4.75,220300,{"date":1142,"open":1078,"high":1143,"low":1144,"close":1086,"change":724,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1086},"2026-02-23",3.09,2.549,-20.91,819400,{"date":1148,"open":1149,"high":1150,"low":744,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-02-20",2.15,5.5,3.73,1.73,86.5,39589600,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-02-19",2.45,2,-0.22,-9.91,7700,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-02-18",2.3,2.47,2.135,2.22,-0.28,-11.2,3500,{"date":1172,"open":1087,"high":1085,"low":267,"close":267,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":267},"2026-02-17",-0.29,-10.39,3700,{"date":1177,"open":1078,"high":1078,"low":1059,"close":1178,"change":212,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-02-13",2.79,-2.79,800,{"date":1182,"open":1183,"high":1183,"low":1059,"close":1073,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1073},"2026-02-12",3.07,-0.32,-10.03,3000,{"date":1188,"open":1189,"high":1189,"low":1089,"close":1089,"change":444,"percent_change":1190,"volume":1180,"transactions":9,"vwap":1089},"2026-02-11",3.29,-3.33,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":67,"percent_change":342,"volume":1197,"transactions":9,"vwap":1196},"2026-02-10",3.49,3.8,3.18,3.3,7500,{"date":1199,"open":1200,"high":751,"low":1052,"close":751,"change":418,"percent_change":1201,"volume":1202,"transactions":9,"vwap":751},"2026-02-09",3.13,4.5,8600,{"date":1204,"open":1205,"high":760,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-02-06",3.16,3.06,3.11,0.055,1.8,4700,{"date":1212,"open":1213,"high":1189,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-02-05",3.26,2.99,3.055,-0.175,-5.42,2600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":760,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":760},"2026-02-04",3.52,3.7,3.01,-0.54,-14.32,6700,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-03",3.62,3.9,3.77,0.26,7.41,3600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-02-02",3.85,4,3.51,-0.39,-10,9400,{"date":1244,"open":1245,"high":1246,"low":1230,"close":1230,"change":1247,"percent_change":1248,"volume":1161,"transactions":9,"vwap":1230},"2026-01-30",4.19,4.34,-0.49,-11.16,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":638,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-29",4.26,4.4,4.2,4.39,-1.57,2500,{"date":1258,"open":1259,"high":1109,"low":1260,"close":1261,"change":994,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-28",4.51,4.3,4.46,-5.51,8500,{"date":1265,"open":1266,"high":1267,"low":1254,"close":1268,"change":745,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-27",5.11,5.21,4.72,-9.92,31400,{"date":1272,"open":1273,"high":1274,"low":1266,"close":1275,"change":408,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-26",5.15,5.6,5.24,-1.13,10300,{"date":1279,"open":1280,"high":1281,"low":1280,"close":1282,"change":195,"percent_change":733,"volume":1283,"transactions":9,"vwap":1282},"2026-01-23",5.2,5.4,5.3,3900,{"date":1285,"open":1281,"high":1281,"low":1286,"close":1280,"change":16,"percent_change":16,"volume":1170,"transactions":9,"vwap":1280},"2026-01-22",5.06,{"date":1288,"open":1281,"high":1281,"low":1289,"close":1280,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1280},"2026-01-21",5.1,-0.441,-7.82,10200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-01-20",5.475,5.641,0.211,3.89,1400,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1303,"change":638,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-01-16",5.42,5.43,5.25,-1.27,1600,{"date":1308,"open":1309,"high":1274,"low":1309,"close":1150,"change":111,"percent_change":1224,"volume":1170,"transactions":9,"vwap":1150},"2026-01-15",5.36,{"date":1311,"open":1312,"high":1274,"low":1275,"close":1313,"change":161,"percent_change":1314,"volume":1277,"transactions":9,"vwap":1313},"2026-01-14",5.26,5.53,0.55,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1150,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1150},"2026-01-13",5.512,5.54,5.305,-0.143,-2.53,2100,{"date":1324,"open":1325,"high":1326,"low":1281,"close":1326,"change":1327,"percent_change":867,"volume":1328,"transactions":9,"vwap":1326},"2026-01-12",5.57,5.643,-0.147,8800,{"date":1330,"open":1313,"high":1331,"low":1332,"close":1333,"change":246,"percent_change":1074,"volume":1334,"transactions":9,"vwap":1333},"2026-01-09",5.8,5.52,5.79,2700,{"date":1336,"open":1337,"high":1338,"low":1339,"close":737,"change":1208,"percent_change":471,"volume":1340,"transactions":9,"vwap":737},"2026-01-08",5.71,6.03,5.55,32400,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-01-07",5.9,6.01,5.7,5.775,-0.155,-2.61,5000,{"date":1351,"open":1331,"high":1352,"low":1353,"close":1021,"change":33,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1021},"2026-01-06",6.045,5.75,3.31,12400,{"date":1357,"open":1358,"high":1359,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-05",5.12,5.74,0.59,11.46,3200,{"date":1364,"open":1365,"high":1365,"low":1273,"close":1273,"change":16,"percent_change":16,"volume":1180,"transactions":9,"vwap":1273},"2026-01-02",5.34,{"date":1367,"open":1273,"high":1368,"low":1273,"close":1273,"change":532,"percent_change":1369,"volume":1362,"transactions":9,"vwap":1273},"2025-12-31",5.48,1.78,{"date":1371,"open":1289,"high":1372,"low":1286,"close":1286,"change":917,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1286},"2025-12-30",5.39,-2.5,3800,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":478,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2025-12-29",5.31,5.07,5.19,-2.26,4300,{"date":1383,"open":1304,"high":1384,"low":1358,"close":1377,"change":343,"percent_change":563,"volume":1385,"transactions":9,"vwap":1377},"2025-12-26",5.413,7000,{"date":1387,"open":1304,"high":1304,"low":1304,"close":1304,"change":604,"percent_change":33,"volume":1388,"transactions":9,"vwap":1304},"2025-12-24",400,{"date":1390,"open":1391,"high":1392,"low":1275,"close":1275,"change":1015,"percent_change":1393,"volume":1022,"transactions":9,"vwap":1275},"2025-12-23",5.35,5.44,-8.39,{"date":1395,"open":1396,"high":1359,"low":1281,"close":1397,"change":61,"percent_change":1398,"volume":1049,"transactions":9,"vwap":1397},"2025-12-22",5.41,5.72,7.72,{"date":1400,"open":1339,"high":1345,"low":1282,"close":1377,"change":324,"percent_change":871,"volume":1030,"transactions":9,"vwap":1377},"2025-12-19",{"date":1402,"open":1303,"high":1345,"low":1281,"close":1281,"change":485,"percent_change":1403,"volume":1385,"transactions":9,"vwap":1281},"2025-12-18",-1.82,{"date":1405,"open":1406,"high":1406,"low":1150,"close":1150,"change":638,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1150},"2025-12-17",5.95,-1.26,3100,{"date":1410,"open":1411,"high":1412,"low":1325,"close":1325,"change":478,"percent_change":1413,"volume":1030,"transactions":9,"vwap":1325},"2025-12-16",5.66,6.07,-2.11,{"date":1415,"open":1416,"high":1416,"low":1339,"close":1417,"change":324,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-15",6,5.69,-1.56,12300,{"date":1421,"open":1416,"high":1416,"low":1422,"close":1423,"change":116,"percent_change":1424,"volume":1408,"transactions":9,"vwap":1423},"2025-12-12",5.731,5.78,-5.4,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":343,"percent_change":126,"volume":1431,"transactions":9,"vwap":1430},"2025-12-11",6.05,6.26,5.86,6.11,4100,{"date":1433,"open":1434,"high":1434,"low":1427,"close":1427,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2025-12-10",6.2,-0.44,-6.78,10100,{"date":1439,"open":1430,"high":1440,"low":1416,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-09",6.49,0.54,9.08,15300,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1406,"change":343,"percent_change":507,"volume":1448,"transactions":9,"vwap":1406},"2025-12-08",6.13,5.92,9300,{"date":1450,"open":1451,"high":1452,"low":977,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-12-05",6.15,6.74,5.89,-0.405,-6.43,95700,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-04",6.36,6.5,5.98,6.295,0.375,6.33,11600,{"date":1467,"open":1416,"high":1468,"low":1447,"close":1447,"change":638,"percent_change":1469,"volume":902,"transactions":9,"vwap":1447},"2025-12-03",6.35,-1.17,{"date":1471,"open":1472,"high":1472,"low":1473,"close":1473,"change":1474,"percent_change":1475,"volume":618,"transactions":9,"vwap":1473},"2025-12-02",6.42,5.99,-0.46,-7.13,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":291,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2025-12-01",5.65,6.84,6.45,15.8,13200,{"date":1484,"open":1343,"high":1343,"low":1485,"close":1325,"change":1168,"percent_change":1486,"volume":1322,"transactions":9,"vwap":1325},"2025-11-28",5.56,-4.79,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-11-26",5.63,6.3,5.51,5.85,0.22,3.91,19600,{"date":1497,"open":1412,"high":1498,"low":1491,"close":1489,"change":116,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1489},"2025-11-25",6.9,-5.54,68100,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-24",5.38,6.79,5.96,0.81,15.73,22400,{"date":1510,"open":1417,"high":1417,"low":1511,"close":1273,"change":351,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1273},"2025-11-21",5.05,-11.51,43800,{"date":1515,"open":1427,"high":1516,"low":1345,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2025-11-20",6.127,5.82,-0.15,-2.51,18800,{"date":1522,"open":1523,"high":1490,"low":1492,"close":1524,"change":917,"percent_change":1525,"volume":622,"transactions":9,"vwap":1524},"2025-11-19",6.08,5.97,-2.13,{"date":1527,"open":1528,"high":1528,"low":1529,"close":1529,"change":222,"percent_change":966,"volume":1242,"transactions":9,"vwap":1529},"2025-11-18",6.59,6.1,{"date":1531,"open":1532,"high":1533,"low":1430,"close":1430,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1430},"2025-11-17",6.6,6.8,-0.295,-4.61,12500,{"date":1538,"open":1429,"high":1528,"low":1429,"close":1539,"change":1540,"percent_change":1541,"volume":1017,"transactions":9,"vwap":1539},"2025-11-14",6.405,0.605,10.43,{"date":1543,"open":940,"high":1468,"low":1331,"close":1331,"change":1544,"percent_change":880,"volume":1545,"transactions":9,"vwap":1331},"2025-11-13",-0.55,20500,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1468,"change":184,"percent_change":724,"volume":1443,"transactions":9,"vwap":1468},"2025-11-12",6.56,6.61,6.32,{"date":1552,"open":1553,"high":1554,"low":1447,"close":1554,"change":1493,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-11",6.31,6.4,3.56,25500,{"date":1558,"open":1559,"high":1560,"low":1406,"close":1561,"change":499,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-10",6.17,6.406,6.18,3.87,31000,{"date":1565,"open":1451,"high":1559,"low":1274,"close":1406,"change":966,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1406},"2025-11-07",-2.62,27400,{"date":1569,"open":1570,"high":1571,"low":1523,"close":1430,"change":1572,"percent_change":827,"volume":1573,"transactions":9,"vwap":1430},"2025-11-06",6.39,6.53,-0.215,19700,{"date":1575,"open":1576,"high":1440,"low":1577,"close":1578,"change":1579,"percent_change":1066,"volume":1580,"transactions":9,"vwap":1578},"2025-11-05",6.28,6.24,6.325,0.175,28000,{"date":1582,"open":1583,"high":1554,"low":1427,"close":1451,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1451},"2025-11-04",6.34,-0.25,-3.91,19400,{"date":1588,"open":1589,"high":1589,"low":1554,"close":1554,"change":1224,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1554},"2025-11-03",7.29,-7.78,41100,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1594,"change":48,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1594},"2025-10-31",6.94,7.43,6.85,0.58,24900,{"date":1600,"open":1549,"high":1601,"low":1549,"close":1498,"change":1602,"percent_change":1214,"volume":1603,"transactions":9,"vwap":1498},"2025-10-30",7.134,0.2,9000,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-29",7.7,7.8,6.64,6.7,-1.09,-13.99,97000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":116,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-28",8.07,8.44,7.5,7.79,-4.06,69200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-27",8.9,9.16,7.51,8.12,-0.76,-8.56,226500,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":220,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-10-24",7.4,8.96,7.173,8.88,16.84,172100,{"date":1639,"open":1640,"high":1641,"low":1416,"close":1641,"change":1506,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-23",6.55,7.6,11.93,71100,{"date":1645,"open":1608,"high":962,"low":1460,"close":1504,"change":67,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1504},"2025-10-22",0.74,137000,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1452,"change":1653,"percent_change":1553,"volume":1654,"transactions":9,"vwap":1452},"2025-10-21",6.65,7.1,6.37,0.4,84300,{"date":1656,"open":1657,"high":1554,"low":1657,"close":1583,"change":67,"percent_change":1658,"volume":1349,"transactions":9,"vwap":1583},"2025-10-20",6.29,0.79,{"date":1660,"open":737,"high":1657,"low":737,"close":1657,"change":499,"percent_change":1194,"volume":788,"transactions":9,"vwap":1657},"2025-10-17",{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1074,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-10-16",6.75,7.03,5.94,6.06,-10.22,112600,{"date":1670,"open":1671,"high":1671,"low":1344,"close":1663,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1663},"2025-10-15",7.9,-0.95,-12.34,210500,{"date":1676,"open":1607,"high":1677,"low":1678,"close":1606,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1606},"2025-10-14",8.49,7.63,-0.23,-2.9,60200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-10-13",8.69,9,7.55,7.93,-0.42,-5.03,151800,{"date":1692,"open":1693,"high":1685,"low":1694,"close":1695,"change":204,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-10",8.5,8.289,8.35,-0.24,61800,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-10-09",9.74,8.2,8.37,-1.38,-14.15,30000,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1584,"percent_change":1373,"volume":1712,"transactions":9,"vwap":1711},"2025-10-08",10.07,10.296,9.41,9.75,30300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":478,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-07",10.12,10.34,9.606,10,-1.19,18700,{"date":1722,"open":1723,"high":1724,"low":1685,"close":1715,"change":1028,"percent_change":1584,"volume":1725,"transactions":9,"vwap":1715},"2025-10-06",9.9,10.7,38100,{"date":1727,"open":1716,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":96,"volume":1732,"transactions":9,"vwap":1730},"2025-10-03",10.58,10.01,10.145,0.105,18500,{"date":1734,"open":1735,"high":172,"low":1736,"close":1736,"change":1679,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-02",10.65,10.04,-2.24,26600,{"date":1740,"open":1741,"high":1742,"low":1633,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-01",9.12,10.76,10.27,1.151,12.62,55200,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-09-30",8.28,9.39,8.05,9.119,1.019,12.58,40300,{"date":1757,"open":1693,"high":1758,"low":1759,"close":1760,"change":1173,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-29",8.97,7.82,8.1,-3.46,68400,{"date":1764,"open":1617,"high":1693,"low":1617,"close":1765,"change":408,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-26",8.39,-0.71,27800,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":605,"percent_change":1773,"volume":622,"transactions":9,"vwap":1771},"2025-09-25",7.58,8.45,7.45,10.75,{"date":1775,"open":1776,"high":1693,"low":1777,"close":1678,"change":724,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1678},"2025-09-24",8.34,7.15,-9.27,26500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":89,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-23",8.83,8.85,7,8.41,-7.68,84200,{"date":1789,"open":1790,"high":1791,"low":1790,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-09-22",7.01,9.85,9.11,1.787,24.4,144100,{"date":1797,"open":1337,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-09-19",8,5.61,7.323,1.813,32.9,184000,{"date":1805,"open":1806,"high":1406,"low":1807,"close":1491,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1491},"2025-09-18",5,4.861,0.47,9.33,51600,{"date":1812,"open":1485,"high":1485,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-09-17",4.876,5.04,-0.35,-6.49,31600,{"date":1819,"open":1820,"high":1372,"low":1821,"close":1372,"change":507,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1372},"2025-09-16",4.375,4.313,23.34,71700,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-15",4.25,4.44,4.204,4.37,0.161,3.83,15800,{"date":1834,"open":1835,"high":1836,"low":1194,"close":1837,"change":1838,"percent_change":1088,"volume":1839,"transactions":9,"vwap":1837},"2025-09-12",3.99,4.31,4.209,0.119,47000,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":681,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-09-11",3.859,4.15,4.09,3.81,12100,{"date":1848,"open":1849,"high":1850,"low":1151,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-10",4.1,4.38,3.94,-0.056,-1.4,43300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-09",3.65,4.52,3.525,3.996,0.406,11.31,90000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":101,"percent_change":1205,"volume":1870,"transactions":9,"vwap":1869},"2025-09-08",3.61,3.64,3.519,3.59,6200,{"date":1872,"open":1873,"high":1873,"low":875,"close":1874,"change":324,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-09-05",3.627,3.48,-2.52,2300,{"date":1878,"open":1879,"high":1880,"low":875,"close":1881,"change":195,"percent_change":1882,"volume":1292,"transactions":9,"vwap":1881},"2025-09-04",3.75,3.76,3.57,2.88,{"date":1884,"open":1885,"high":1298,"low":1886,"close":1887,"change":917,"percent_change":1888,"volume":1283,"transactions":9,"vwap":1887},"2025-09-03",3.645,3.429,3.47,-3.61,{"date":1890,"open":1891,"high":401,"low":1892,"close":1893,"change":966,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-09-02",3.5,3.4,3.6,-4.26,8200,{"date":1897,"open":1898,"high":1880,"low":875,"close":1880,"change":532,"percent_change":1157,"volume":1899,"transactions":9,"vwap":1880},"2025-08-29",3.67,37100,{"date":1901,"open":1902,"high":1903,"low":1898,"close":1898,"change":478,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1898},"2025-08-28",3.685,3.79,-3.17,2900,{"date":1907,"open":1908,"high":1194,"low":1909,"close":1903,"change":246,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1903},"2025-08-27",3.72,3.638,-1.04,10700,{"date":1913,"open":1914,"high":1494,"low":1555,"close":1831,"change":1915,"percent_change":1875,"volume":1916,"transactions":9,"vwap":1831},"2025-08-26",3.747,-0.099,10800,{"date":1918,"open":1151,"high":1919,"low":1151,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-08-25",3.929,0.179,4.77,1700,{"date":1924,"open":1925,"high":1925,"low":1879,"close":1879,"change":1679,"percent_change":1926,"volume":1465,"transactions":9,"vwap":1879},"2025-08-22",3.95,-5.78,{"date":1928,"open":1237,"high":1238,"low":1929,"close":1930,"change":1931,"percent_change":1060,"volume":1932,"transactions":9,"vwap":1930},"2025-08-21",3.817,3.98,0.107,1900,{"date":1934,"open":344,"high":344,"low":1237,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-08-20",3.873,-0.177,-4.37,4800,{"date":1940,"open":1253,"high":1941,"low":1942,"close":344,"change":696,"percent_change":1943,"volume":1385,"transactions":9,"vwap":344},"2025-08-19",4.225,4.043,-4.48,{"date":1945,"open":1946,"high":625,"low":1947,"close":625,"change":161,"percent_change":1948,"volume":1068,"transactions":9,"vwap":625},"2025-08-18",4.21,4.12,0.71,{"date":1950,"open":1835,"high":1951,"low":1835,"close":1946,"change":1952,"percent_change":1953,"volume":1334,"transactions":9,"vwap":1946},"2025-08-15",4.23,0.092,2.23,{"date":1955,"open":1836,"high":1836,"low":1849,"close":1956,"change":1957,"percent_change":1190,"volume":1197,"transactions":9,"vwap":1956},"2025-08-14",4.118,-0.142,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1251,"change":1962,"percent_change":1963,"volume":1242,"transactions":9,"vwap":1251},"2025-08-13",4.07,4.442,0.231,5.73,{"date":1965,"open":1966,"high":1967,"low":1930,"close":1967,"change":1968,"percent_change":1808,"volume":1969,"transactions":9,"vwap":1967},"2025-08-12",3.985,4.029,0.019,1500,{"date":1971,"open":1562,"high":1972,"low":1562,"close":1973,"change":222,"percent_change":1584,"volume":1443,"transactions":9,"vwap":1973},"2025-08-11",4.35,4.01,{"date":1975,"open":1947,"high":1972,"low":1230,"close":1976,"change":1977,"percent_change":1978,"volume":1732,"transactions":9,"vwap":1976},"2025-08-08",4.02,-0.086,-2.09,{"date":1980,"open":1981,"high":1981,"low":1238,"close":1982,"change":1983,"percent_change":1984,"volume":1056,"transactions":9,"vwap":1982},"2025-08-07",4.29,4.106,-0.181,-4.22,{"date":1986,"open":1849,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-08-06",4.48,3.97,4.287,0.287,7.17,11100,{"date":1994,"open":1194,"high":1995,"low":1194,"close":1238,"change":1996,"percent_change":1997,"volume":1495,"transactions":9,"vwap":1238},"2025-08-05",4.04,0.28,7.53,{"date":1999,"open":1857,"high":2000,"low":2001,"close":1908,"change":101,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1908},"2025-08-04",3.93,3.565,3.05,106600,{"date":2005,"open":2006,"high":401,"low":1891,"close":1866,"change":116,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1866},"2025-08-01",3.82,-8.38,12700,{"date":2010,"open":1925,"high":1925,"low":1880,"close":1851,"change":222,"percent_change":1584,"volume":2011,"transactions":9,"vwap":1851},"2025-07-31",13700,{"date":2013,"open":1951,"high":1951,"low":1230,"close":1925,"change":1168,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1925},"2025-07-30",-6.62,10600,{"date":2017,"open":2018,"high":2018,"low":1238,"close":1951,"change":1247,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1951},"2025-07-29",4.58,-10.38,43200,{"date":2022,"open":2023,"high":2024,"low":2023,"close":1268,"change":195,"percent_change":2025,"volume":1567,"transactions":9,"vwap":1268},"2025-07-28",4.55,4.98,2.16,{"date":2027,"open":2028,"high":2029,"low":1858,"close":2030,"change":16,"percent_change":16,"volume":1256,"transactions":9,"vwap":2030},"2025-07-25",4.73,4.78,4.62,{"date":2032,"open":852,"high":852,"low":2018,"close":2030,"change":696,"percent_change":2033,"volume":1938,"transactions":9,"vwap":2030},"2025-07-24",-3.95,{"date":2035,"open":2028,"high":2024,"low":2036,"close":2037,"change":67,"percent_change":96,"volume":1870,"transactions":9,"vwap":2037},"2025-07-23",4.61,4.81,{"date":2039,"open":2040,"high":2041,"low":2036,"close":472,"change":939,"percent_change":357,"volume":1870,"transactions":9,"vwap":472},"2025-07-22",4.75,4.797,{"date":2043,"open":2028,"high":2044,"low":2045,"close":2045,"change":204,"percent_change":1688,"volume":2046,"transactions":9,"vwap":2045},"2025-07-21",4.97,4.69,9900,{"date":2048,"open":1282,"high":1282,"low":2049,"close":2050,"change":1435,"percent_change":2051,"volume":1779,"transactions":9,"vwap":2050},"2025-07-18",4.551,4.71,-8.54,{"date":2053,"open":2054,"high":2055,"low":2054,"close":1273,"change":2056,"percent_change":2057,"volume":2015,"transactions":9,"vwap":1273},"2025-07-17",5.01,5.37,0.16,3.21,{"date":2059,"open":1267,"high":1150,"low":2060,"close":2061,"change":966,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-07-16",4.822,4.99,-3.11,61300,{"date":2065,"open":1275,"high":1391,"low":1358,"close":1273,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1273},"2025-07-15",-0.255,-4.72,19300,{"date":2070,"open":1665,"high":1665,"low":1282,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-07-14",5.405,-0.475,-8.08,50400,{"date":2076,"open":1201,"high":1523,"low":1201,"close":2077,"change":922,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-11",5.88,31.54,142100,{"date":2081,"open":1254,"high":2082,"low":1260,"close":2083,"change":1493,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-10",4.6,4.47,5.18,14500,{"date":2087,"open":2088,"high":2088,"low":2089,"close":1826,"change":2090,"percent_change":570,"volume":2091,"transactions":9,"vwap":1826},"2025-07-09",4.49,4.114,-0.209,23500,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":1584,"volume":2099,"transactions":9,"vwap":2097},"2025-07-08",4.45,4.68,4.32,4.459,-0.011,23800,{"date":2101,"open":2102,"high":2103,"low":1260,"close":2083,"change":299,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2083},"2025-07-07",4.95,4.96,-8.4,29100,{"date":2107,"open":1358,"high":2108,"low":1109,"close":2109,"change":1007,"percent_change":438,"volume":2110,"transactions":9,"vwap":2109},"2025-07-03",5.253,4.88,42400,{"date":2112,"open":2113,"high":1372,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-07-02",4.16,3.78,5.09,1.143,28.96,269600,{"date":2120,"open":1194,"high":1835,"low":2121,"close":2122,"change":2123,"percent_change":1893,"volume":2124,"transactions":9,"vwap":2122},"2025-07-01",3.695,3.947,0.137,15100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":1845,"change":696,"percent_change":1139,"volume":2130,"transactions":9,"vwap":1845},"2025-06-30",4.11,4.28,3.53,74900,{"date":2132,"open":2133,"high":1995,"low":1831,"close":1238,"change":2134,"percent_change":2006,"volume":2135,"transactions":9,"vwap":1238},"2025-06-27",3.96,0.147,20600,{"date":2137,"open":1851,"high":1960,"low":1908,"close":2138,"change":2139,"percent_change":275,"volume":1870,"transactions":9,"vwap":2138},"2025-06-26",3.853,0.053,{"date":2141,"open":1857,"high":2142,"low":1867,"close":1194,"change":1602,"percent_change":1485,"volume":2143,"transactions":9,"vwap":1194},"2025-06-25",3.957,37800,{"date":2145,"open":2146,"high":1298,"low":1891,"close":1893,"change":343,"percent_change":2147,"volume":1556,"transactions":9,"vwap":1893},"2025-06-24",3.84,1.69,{"date":2149,"open":1893,"high":1151,"low":1206,"close":2150,"change":90,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-06-23",3.54,-5.35,38500,{"date":2154,"open":2000,"high":2000,"low":2129,"close":2155,"change":638,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-06-20",3.74,-1.84,6000,{"date":2159,"open":1237,"high":2160,"low":1879,"close":1845,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1845},"2025-06-18",3.953,-0.18,-4.51,28800,{"date":2165,"open":344,"high":2166,"low":1222,"close":1835,"change":2167,"percent_change":1067,"volume":2168,"transactions":9,"vwap":1835},"2025-06-17",4.18,-0.159,28900,{"date":2170,"open":1251,"high":2171,"low":1925,"close":2172,"change":2173,"percent_change":1348,"volume":2174,"transactions":9,"vwap":2172},"2025-06-16",4.56,4.149,-0.111,41200,{"date":2176,"open":2096,"high":2177,"low":1238,"close":1251,"change":911,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1251},"2025-06-13",4.612,-3.84,96900,{"date":2181,"open":1972,"high":2030,"low":1960,"close":2182,"change":2183,"percent_change":1039,"volume":2184,"transactions":9,"vwap":2182},"2025-06-12",4.43,-0.043,22600,{"date":2186,"open":1259,"high":2187,"low":2128,"close":2188,"change":2189,"percent_change":1418,"volume":2190,"transactions":9,"vwap":2188},"2025-06-11",4.552,4.473,-0.071,15600,{"date":2192,"open":1201,"high":2193,"low":2094,"close":2194,"change":2195,"percent_change":273,"volume":2196,"transactions":9,"vwap":2194},"2025-06-10",4.65,4.544,0.064,106800,{"date":2198,"open":2199,"high":1109,"low":2200,"close":1987,"change":1173,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1987},"2025-06-09",4.66,4.405,-6.08,71400,{"date":2204,"open":2205,"high":1921,"low":2205,"close":1921,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1921},"2025-06-06",4.13,0.66,16.06,73900,{"date":2210,"open":1253,"high":1981,"low":2133,"close":2127,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2127},"2025-06-05",-0.179,-4.17,13800,{"date":2215,"open":1988,"high":2216,"low":1230,"close":2217,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2217},"2025-06-04",4.395,4.289,0.299,7.49,23400,{"date":2222,"open":2127,"high":1843,"low":1879,"close":1835,"change":444,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1835},"2025-06-03",-2.68,24000,{"date":2226,"open":1930,"high":1252,"low":2227,"close":1849,"change":16,"percent_change":16,"volume":2228,"transactions":9,"vwap":1849},"2025-06-02",3.961,14300,{"date":2230,"open":344,"high":1245,"low":1230,"close":1849,"change":161,"percent_change":1646,"volume":1580,"transactions":9,"vwap":1849},"2025-05-30",{"date":2232,"open":2233,"high":2128,"low":2234,"close":1960,"change":222,"percent_change":1584,"volume":2235,"transactions":9,"vwap":1960},"2025-05-29",4.14,4.007,46500,{"date":2237,"open":1260,"high":2082,"low":1973,"close":2238,"change":917,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-28",4.08,-3.09,34300,{"date":2242,"open":1230,"high":472,"low":1237,"close":1946,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1946},"2025-05-27",0.39,10.21,125600,{"date":2247,"open":2248,"high":1831,"low":2248,"close":2006,"change":1055,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2006},"2025-05-23",3.32,10.72,52900,{"date":2252,"open":760,"high":1869,"low":2253,"close":875,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":875},"2025-05-22",3.151,-0.27,-7.26,277900,{"date":2258,"open":1251,"high":1251,"low":1866,"close":1908,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1908},"2025-05-21",-0.47,-11.22,78900,{"date":2263,"open":1238,"high":1987,"low":1845,"close":1245,"change":431,"percent_change":750,"volume":2264,"transactions":9,"vwap":1245},"2025-05-20",56600,{"date":2266,"open":1893,"high":2267,"low":1891,"close":2268,"change":1103,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-05-19",4.353,4.06,7.12,150000,{"date":2272,"open":1213,"high":2273,"low":2274,"close":1903,"change":1360,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1903},"2025-05-16",3.92,3.12,18.44,141400,{"date":2278,"open":2279,"high":2280,"low":2281,"close":750,"change":195,"percent_change":760,"volume":2282,"transactions":9,"vwap":750},"2025-05-15",3.102,3.86,3.08,157400,{"date":2284,"open":1196,"high":875,"low":1088,"close":2285,"change":2161,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2285},"2025-05-14",3.1,-5.49,122500,{"date":2289,"open":2290,"high":2291,"low":1207,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-13",3.58,3.612,3.28,-0.51,-13.46,256900,{"date":2297,"open":1946,"high":2298,"low":706,"close":1903,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1903},"2025-05-12",4.324,-4.62,-54.93,949200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":1785,"change":1523,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1785},"2025-05-09",2.46,9.4,2.4,260.94,5986800,{"date":2310,"open":2306,"high":1124,"low":2311,"close":710,"change":1679,"percent_change":2312,"volume":2313,"transactions":9,"vwap":710},"2025-05-08",2.28,-8.98,27600,{"date":2315,"open":2316,"high":1102,"low":2316,"close":2317,"change":939,"percent_change":1078,"volume":2318,"transactions":9,"vwap":2317},"2025-05-07",2.35,2.56,7200,{"date":2320,"open":1059,"high":1080,"low":2321,"close":1122,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1122},"2025-05-06",2.25,-0.163,-6.14,25100,{"date":2326,"open":1085,"high":1178,"low":1059,"close":2327,"change":1327,"percent_change":2328,"volume":1322,"transactions":9,"vwap":2327},"2025-05-05",2.653,-5.25,{"date":2330,"open":1071,"high":2331,"low":753,"close":1071,"change":408,"percent_change":2332,"volume":1017,"transactions":9,"vwap":1071},"2025-05-02",2.949,-2.1,{"date":2334,"open":1124,"high":2285,"low":2335,"close":1132,"change":1996,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1132},"2025-05-01",2.447,10.85,127100,{"date":2339,"open":1071,"high":2340,"low":741,"close":753,"change":2341,"percent_change":2255,"volume":2342,"transactions":9,"vwap":753},"2025-04-30",2.921,-0.202,45600,{"date":2344,"open":2345,"high":2346,"low":2345,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-04-29",2.656,3.15,2.782,-0.118,-4.07,25900,{"date":2352,"open":1062,"high":2353,"low":2354,"close":2355,"change":1184,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2355},"2025-04-28",3.069,2.683,2.9,-9.94,27100,{"date":2359,"open":557,"high":2360,"low":239,"close":2360,"change":2361,"percent_change":2362,"volume":1090,"transactions":9,"vwap":2360},"2025-04-25",3.22,0.748,30.26,{"date":2364,"open":1066,"high":1066,"low":1108,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-04-24",2.472,-0.098,-3.81,15000,{"date":2370,"open":1025,"high":734,"low":2371,"close":1020,"change":2372,"percent_change":2373,"volume":2235,"transactions":9,"vwap":1020},"2025-04-23",2.21,0.32,14.22,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2321,"change":2379,"percent_change":2380,"volume":1681,"transactions":9,"vwap":2321},"2025-04-22",2.01,2.455,1.9,0.319,16.52,{"date":177,"open":2382,"high":761,"low":2382,"close":2383,"change":2384,"percent_change":1850,"volume":2385,"transactions":9,"vwap":2383},1.85,1.931,0.081,10500]