[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEHL":3,"homepage-market-summary":29,"stock-historical-AEHL":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AEHL","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Antelope Enterprise Holdings Limited Class A Ordinary Shares","Nasdaq",null,"Common Stock","Antelope Enterprise Holdings Ltd operates in three reportable operating segments: Business Management Consulting, information system technology consulting services including the sales of software use rights for digital data deposit platforms and asset management systems, and online social media platform development and consulting; Natural Gas Power generation, which was in the initial development stage; and Live-Streaming e-commerce segment, providing a one-stop solution for customers to enable them to utilize the growing sales channel of livestreaming ecommerce. The business of the Company is engaged in the PRC and the United States.","40",{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},10.16,9.74,10.3999,9.35,10.27,-0.11,-1.07,67113.858326,1869,9.9838,581760,0.2748,145734.45622109604,0,4727,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":14,"start_date":180,"end_date":5},50.52,1856832,677743830.557121,-34.37,"2025-04-21",[182,183,193,203,214,225,236,246,257,268,279,290,300,311,322,331,340,351,362,373,383,394,404,415,426,435,446,456,467,477,487,498,509,520,531,541,551,560,569,579,588,596,607,618,628,639,649,658,667,677,687,697,708,719,728,734,741,747,752,760,768,774,779,784,788,793,797,802,806,811,817,822,825,828,832,836,840,844,851,857,861,865,869,876,882,886,891,897,904,912,920,926,934,943,951,959,967,974,981,987,994,1003,1009,1016,1020,1024,1027,1030,1033,1036,1038,1041,1048,1055,1061,1066,1069,1073,1080,1084,1088,1092,1096,1101,1104,1108,1113,1118,1123,1127,1132,1137,1142,1150,1156,1163,1168,1174,1179,1186,1193,1200,1205,1212,1219,1226,1232,1238,1245,1253,1261,1267,1274,1278,1283,1290,1296,1301,1306,1311,1317,1321,1326,1331,1335,1340,1347,1353,1360,1365,1370,1373,1379,1388,1395,1402,1407,1412,1419,1424,1428,1433,1440,1447,1454,1461,1468,1476,1480,1487,1494,1501,1508,1513,1517,1523,1531,1537,1544,1553,1560,1564,1572,1580,1589,1598,1603,1609,1613,1619,1623,1629,1636,1642,1647,1653,1657,1662,1665,1669,1675,1681,1686,1690,1695,1700,1704,1710,1715,1722,1728,1735,1738,1744,1750,1756,1763,1767,1771,1774,1780,1788,1795,1803,1807,1814,1821,1826,1832,1838,1843,1850,1856,1862,1868,1872,1877,1883,1888,1894,1901,1907,1912,1916,1921,1928,1932,1939,1944,1950,1957,1961,1965,1969,1973,1977,1980,1986,1991,1994,1999,2003,2006,2011,2015,2020,2026,2031,2036,2043,2050,2053,2057,2061,2066,2071,2077,2084,2089,2095,2100,2104,2109,2115,2119,2123,2126,2130,2134,2137,2141,2145,2149,2152,2155,2160,2165,2170,2174,2179,2183,2188,2193,2200,2206,2210,2216,2219,2223,2226,2231,2236,2241,2246,2252,2256,2262,2266,2271,2276,2280,2283,2288,2292,2297,2303,2308,2312,2317,2321,2325,2329,2333,2338,2342,2346,2349,2354,2357,2361,2366,2370,2374,2378,2381],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",8.42,10.5,8.3878,1.68,19.56,149568.011651,2987,9.5651,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",8.14,8.59,7.7,0.36,4.37,98850.940411,1632,8.0324,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",9.01,9.226,8.13,8.23,-1.13,-12.07,54853.358617,817,8.7412,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",9.05,9.59,8.9371,9.36,0.4,4.46,73237.361328,1511,9.1845,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",8.21,9.18,7.83,8.96,0.735,8.94,168700.82522,2600,8.6319,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-23",7.62,9.34,8.225,0.495,6.4,164537.170271,2902,8.4787,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",7.63,9,7.38,7.73,0.81,11.71,287577.827284,5422,8.1089,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",8.26,9.2499,6.7501,6.92,-1.49,-17.72,301667.889376,5433,7.8982,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-18",11.27,11.8701,8.33,8.41,-3.88,-31.57,317686.950428,8578,9.8697,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",12.22,16.79,10.1901,12.29,3.07,33.3,5626435.116424,107995,13.3689,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",5.09,10.8899,9.22,4.06,78.68,5615544.505785,88172,9.4185,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-15",5.49,5.4946,4.9,5.16,-0.91,-14.99,191081.708388,5313,5.1163,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-14",6.29,6.9,6.03,6.07,-1.74,-22.28,1156144.25997,22770,7.7368,{"date":323,"open":324,"high":325,"low":315,"close":326,"change":156,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.05,9.49,7.81,2.36,825865.72879,11755,8.1234,{"date":332,"open":333,"high":334,"low":335,"close":248,"change":120,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",7.8,7.9999,7.15,-4.15,81879.622806,1929,7.509,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",7.82,8.25,7.52,7.96,-0.08,-1,110222.449671,1507,7.8259,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",8.05,8.7,7.25,8.04,-0.13,-1.59,285615.037658,4385,8.0774,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",6.88,8.4396,6.72,8.17,0.72,9.66,1555156.302363,25739,8.2726,{"date":374,"open":353,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",8.3,6.55,7.45,2.02,37.2,21882283.143984,290038,7.4337,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",4.99,6,4.95,5.43,0.43,8.6,385375.513336,4519,5.4391,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":263,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",5.3,5.44,4.6,5,-22.96,757387.54659,8742,5.0703,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",6.76,8.4799,5.83,6.49,2.95,83.33,47277290.165512,576381,6.6934,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",3.08,4.09,2.9847,3.54,-1.55,-30.45,4963534.913848,81063,5.5206,{"date":427,"open":428,"high":429,"low":304,"close":292,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",5.71,5.95,-0.61,-10.7,54290.407021,8178,5.3894,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",6.11,6.4999,5.63,5.7,-0.44,-7.17,51520.120263,1142,5.8975,{"date":447,"open":448,"high":449,"low":450,"close":449,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",5.99,6.14,5.62,0.045,0.74,88540.275088,4023,5.9346,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",5.89,6.3899,5.832,6.095,-0.185,-2.95,86039.927079,4381,6.0571,{"date":468,"open":469,"high":470,"low":386,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-21",6.67,7.1799,6.28,-0.07,-1.1,435654.82815,6468,6.6818,{"date":478,"open":458,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",7,5.53,6.35,0.68,11.99,571816.065083,6131,6.3616,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-19",4.93,5.9,4.8956,5.67,-0.02,-0.35,562317.807313,9655,5.6948,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",5.33,5.91,5.15,5.69,0.58,11.35,182943.537156,2308,5.5791,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",4.84,5.325,4.69,5.11,0.17,3.44,103102.680627,1575,5.0326,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",4.47,7.87,4.22,4.94,0.21,4.44,1962497.089843,27880,5.8111,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":494,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",4.98,4.999,4.705,4.73,-6.89,23027.619065,515,4.8894,{"date":542,"open":543,"high":397,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-12",5.13,4.8176,5.08,-0.315,-5.84,63401.449292,1236,5.1339,{"date":552,"open":553,"high":386,"low":554,"close":555,"change":546,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",5.76,5.0701,5.395,-5.52,174039.300779,4232,5.7054,{"date":561,"open":514,"high":562,"low":563,"close":428,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",8.92,5.05,5.4062,1779.53,600038.971397,12807,6.2613,{"date":570,"open":571,"high":572,"low":25,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",0.3112,0.315,0.3038,-0.0026,-0.85,808196.514755,8645,0.3009,{"date":580,"open":581,"high":198,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",0.335,0.3064,-0.0236,-7.15,753655.361337,7627,0.3358,{"date":589,"open":65,"high":65,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-05",0.33,-0.1125,-25.42,1469954.809092,24308,0.3679,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",0.427,0.445,0.4122,0.4425,-0.0075,-1.67,355121.201729,4303,0.4323,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-03",0.4599,0.4611,0.425,0.45,-0.0254,-5.34,507983.703454,4300,0.4435,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",0.5186,0.465,0.4754,-0.0296,-5.86,320450.327435,3386,0.4844,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-30",0.532,0.5329,0.481,0.505,-0.0062,-1.21,431915.042019,1823,0.5079,{"date":640,"open":641,"high":642,"low":241,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-29",0.558,0.5698,0.5112,-0.0688,-11.86,590777.897862,2185,0.5316,{"date":650,"open":651,"high":651,"low":652,"close":504,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.6184,0.5506,-0.0691,-10.65,703626.056134,2838,0.581,{"date":659,"open":642,"high":660,"low":642,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-27",0.7216,0.6491,0.1121,20.88,4657058.306039,12641,0.6382,{"date":668,"open":669,"high":482,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",0.65,0.4296,0.537,-0.1796,-25.06,6945331.714775,17062,0.5614,{"date":678,"open":679,"high":173,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",0.7286,0.6623,0.7166,0.1598,28.7,94492084.014793,221882,0.823,{"date":688,"open":689,"high":130,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",0.7047,0.54,0.5568,-0.0888,-13.75,64848447.181603,192601,0.8162,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",0.6845,0.77,0.6145,0.6456,-0.0244,-3.64,25707745.778991,99657,1.0404,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",0.8097,0.8777,0.6,0.67,-0.16,-19.28,227562.36091,1343,0.7494,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-17",0.83999997,0.88999999,0.80000001,0.82999998,-0.04,-4.6,143300,{"date":729,"open":730,"high":722,"low":731,"close":730,"change":115,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-16",0.87,0.81999999,-3.33,87700,{"date":735,"open":252,"high":736,"low":737,"close":736,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":736},"2026-07-15",0.89999998,0.79000002,0.08,9.76,132700,{"date":742,"open":743,"high":743,"low":744,"close":731,"change":493,"percent_change":745,"volume":746,"transactions":9,"vwap":731},"2026-07-14",0.85000002,0.75999999,-2.38,204100,{"date":748,"open":743,"high":749,"low":723,"close":721,"change":725,"percent_change":750,"volume":751,"transactions":9,"vwap":721},"2026-07-13",0.86000001,-4.55,192200,{"date":753,"open":754,"high":755,"low":724,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-10",1.01,1.02,0.88,-0.19,-17.76,938500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":738,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-09",0.97000003,1.13,0.95999998,1.07,8.08,7821900,{"date":769,"open":770,"high":755,"low":771,"close":770,"change":115,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-08",0.99000001,0.94999999,-2.94,89600,{"date":775,"open":755,"high":755,"low":776,"close":755,"change":493,"percent_change":777,"volume":778,"transactions":9,"vwap":755},"2026-07-07",0.93000001,-1.92,125700,{"date":780,"open":173,"high":100,"low":771,"close":781,"change":52,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-06",1.04,4,182600,{"date":785,"open":100,"high":100,"low":764,"close":173,"change":493,"percent_change":786,"volume":787,"transactions":9,"vwap":173},"2026-07-02",-1.96,57600,{"date":789,"open":770,"high":790,"low":791,"close":755,"change":27,"percent_change":27,"volume":792,"transactions":9,"vwap":755},"2026-07-01",1.03,0.98000002,77200,{"date":794,"open":795,"high":795,"low":770,"close":755,"change":27,"percent_change":27,"volume":796,"transactions":9,"vwap":755},"2026-06-30",1.06,95100,{"date":798,"open":795,"high":795,"low":173,"close":755,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":755},"2026-06-29",-0.05,-4.67,85700,{"date":803,"open":770,"high":804,"low":770,"close":765,"change":71,"percent_change":304,"volume":805,"transactions":9,"vwap":765},"2026-06-26",1.08,77300,{"date":807,"open":795,"high":765,"low":754,"close":755,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":755},"2026-06-25",-0.06,-5.56,100100,{"date":812,"open":755,"high":813,"low":791,"close":804,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":804},"2026-06-24",1.14,0.06,5.88,297900,{"date":818,"open":771,"high":804,"low":771,"close":755,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":755},"2026-06-23",0.02,2,138200,{"date":823,"open":791,"high":100,"low":764,"close":173,"change":27,"percent_change":27,"volume":824,"transactions":9,"vwap":173},"2026-06-22",130700,{"date":826,"open":173,"high":781,"low":764,"close":173,"change":493,"percent_change":786,"volume":827,"transactions":9,"vwap":173},"2026-06-18",289700,{"date":829,"open":790,"high":830,"low":754,"close":755,"change":493,"percent_change":777,"volume":831,"transactions":9,"vwap":755},"2026-06-17",1.1,86500,{"date":833,"open":100,"high":765,"low":834,"close":781,"change":27,"percent_change":27,"volume":835,"transactions":9,"vwap":781},"2026-06-16",0.94,197600,{"date":837,"open":755,"high":838,"low":755,"close":781,"change":27,"percent_change":27,"volume":839,"transactions":9,"vwap":781},"2026-06-15",1.12,142700,{"date":841,"open":804,"high":830,"low":173,"close":781,"change":472,"percent_change":842,"volume":843,"transactions":9,"vwap":781},"2026-06-12",-6.31,135700,{"date":845,"open":846,"high":846,"low":830,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-11",1.18,1.11,-0.09,-7.5,203500,{"date":852,"open":795,"high":853,"low":173,"close":854,"change":156,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-10",1.33,1.2,17.65,1339400,{"date":858,"open":804,"high":838,"low":771,"close":755,"change":346,"percent_change":859,"volume":860,"transactions":9,"vwap":755},"2026-06-09",-7.27,286300,{"date":862,"open":764,"high":853,"low":776,"close":830,"change":738,"percent_change":863,"volume":864,"transactions":9,"vwap":830},"2026-06-08",7.84,1143700,{"date":866,"open":804,"high":804,"low":867,"close":755,"change":799,"percent_change":800,"volume":868,"transactions":9,"vwap":755},"2026-06-05",0.91000003,1241700,{"date":870,"open":871,"high":872,"low":755,"close":765,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":765},"2026-06-04",1.15,1.16,-0.1,-8.55,343000,{"date":877,"open":79,"high":878,"low":79,"close":879,"change":814,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-03",1.27,1.17,5.41,568700,{"date":883,"open":838,"high":763,"low":100,"close":847,"change":115,"percent_change":884,"volume":885,"transactions":9,"vwap":847},"2026-06-02",-2.63,171500,{"date":887,"open":813,"high":888,"low":755,"close":813,"change":346,"percent_change":889,"volume":890,"transactions":9,"vwap":813},"2026-06-01",1.23,-6.56,456500,{"date":892,"open":878,"high":893,"low":804,"close":894,"change":725,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",1.37,1.22,-3.17,664200,{"date":898,"open":899,"high":900,"low":888,"close":901,"change":725,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-28",1.35,1.71,1.26,-3.08,1371100,{"date":905,"open":906,"high":907,"low":878,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-27",1.51,1.57,1.3,-0.25,-16.13,595700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":52,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-26",1.73,1.83,1.54,1.55,2.65,2855100,{"date":921,"open":188,"high":922,"low":906,"close":906,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":906},"2026-05-22",1.93,-0.46,-23.35,804100,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",2.81,1.79,1.97,-0.94,-32.3,1500000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-20",3.64,3.85,2.73,2.91,-0.83,-22.19,932300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":873,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-05-19",3.88,4.2,3.36,3.74,-2.6,1816600,{"date":952,"open":953,"high":954,"low":420,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-18",3.61,4.39,3.84,0.23,6.37,2949400,{"date":960,"open":961,"high":962,"low":963,"close":953,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":953},"2026-05-15",3.77,5.1,3.35,-0.92,-20.31,4633700,{"date":968,"open":502,"high":458,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-14",2.35,4.53,0.91,25.14,39537500,{"date":975,"open":976,"high":977,"low":918,"close":978,"change":906,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-13",3.03,4.24,3.62,71.56,81038500,{"date":982,"open":888,"high":983,"low":894,"close":984,"change":482,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-12",2.53,2.11,47.55,49772900,{"date":988,"open":879,"high":989,"low":795,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-11",1.69,1.43,0.22,18.18,50989700,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-08",0.9874,2.84,0.565,1.21,0.7,137.25,4583085,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":819,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-07",0.5,0.50999999,4.08,96100,{"date":1010,"open":1006,"high":1011,"low":1012,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-06",0.51999998,0.49000001,-0.01,-2,54800,{"date":1017,"open":1006,"high":1006,"low":1018,"close":1005,"change":1013,"percent_change":786,"volume":1019,"transactions":9,"vwap":1005},"2026-05-05",0.47999999,94800,{"date":1021,"open":1006,"high":1022,"low":1005,"close":1006,"change":27,"percent_change":27,"volume":1023,"transactions":9,"vwap":1006},"2026-05-04",0.52999997,104900,{"date":1025,"open":1006,"high":1011,"low":1006,"close":1006,"change":27,"percent_change":27,"volume":1026,"transactions":9,"vwap":1006},"2026-05-01",49200,{"date":1028,"open":1006,"high":1011,"low":1006,"close":1006,"change":27,"percent_change":27,"volume":1029,"transactions":9,"vwap":1006},"2026-04-30",60900,{"date":1031,"open":1011,"high":1011,"low":1006,"close":1006,"change":27,"percent_change":27,"volume":1032,"transactions":9,"vwap":1006},"2026-04-29",41000,{"date":1034,"open":1011,"high":1011,"low":1005,"close":1006,"change":27,"percent_change":27,"volume":1035,"transactions":9,"vwap":1006},"2026-04-28",99600,{"date":1037,"open":1006,"high":1011,"low":1018,"close":1006,"change":1013,"percent_change":777,"volume":1008,"transactions":9,"vwap":1006},"2026-04-27",{"date":1039,"open":1006,"high":1022,"low":1005,"close":1011,"change":27,"percent_change":27,"volume":1040,"transactions":9,"vwap":1011},"2026-04-24",172100,{"date":1042,"open":1043,"high":1044,"low":1005,"close":1011,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1011},"2026-04-23",0.54000002,0.56999999,-0.17,-24.64,408700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":27,"percent_change":27,"volume":1054,"transactions":9,"vwap":1053},"2026-04-22",0.69999999,0.73000002,0.68000001,0.69,518100,{"date":1056,"open":1057,"high":1058,"low":1053,"close":1053,"change":1013,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1053},"2026-04-21",0.70999998,0.72000003,-1.43,75400,{"date":1062,"open":1063,"high":744,"low":1053,"close":1050,"change":725,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1050},"2026-04-20",0.74000001,-5.41,181900,{"date":1067,"open":1063,"high":737,"low":1050,"close":1063,"change":27,"percent_change":27,"volume":1068,"transactions":9,"vwap":1063},"2026-04-17",513900,{"date":1070,"open":1053,"high":1063,"low":1071,"close":1063,"change":71,"percent_change":355,"volume":1072,"transactions":9,"vwap":1063},"2026-04-16",0.61000001,701100,{"date":1074,"open":867,"high":1075,"low":1076,"close":1053,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1053},"2026-04-15",0.92000002,0.66000003,-0.22,-24.18,469800,{"date":1081,"open":756,"high":776,"low":749,"close":867,"change":165,"percent_change":1082,"volume":1083,"transactions":9,"vwap":867},"2026-04-14",3.41,216900,{"date":1085,"open":755,"high":755,"low":252,"close":756,"change":94,"percent_change":1086,"volume":1087,"transactions":9,"vwap":756},"2026-04-13",-18.52,876000,{"date":1089,"open":763,"high":763,"low":790,"close":804,"change":346,"percent_change":1090,"volume":1091,"transactions":9,"vwap":804},"2026-04-10",-6.9,309800,{"date":1093,"open":879,"high":846,"low":830,"close":872,"change":799,"percent_change":1094,"volume":1095,"transactions":9,"vwap":872},"2026-04-09",-4.13,237100,{"date":1097,"open":894,"high":1098,"low":847,"close":999,"change":71,"percent_change":1099,"volume":1100,"transactions":9,"vwap":999},"2026-04-08",1.34,4.31,865500,{"date":1102,"open":838,"high":894,"low":781,"close":872,"change":27,"percent_change":27,"volume":1103,"transactions":9,"vwap":872},"2026-04-07",605300,{"date":1105,"open":79,"high":854,"low":781,"close":872,"change":71,"percent_change":1106,"volume":1107,"transactions":9,"vwap":872},"2026-04-06",4.5,456900,{"date":1109,"open":763,"high":872,"low":795,"close":847,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":847},"2026-04-02",-0.14,-11.2,377900,{"date":1114,"open":854,"high":901,"low":830,"close":1115,"change":71,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-01",1.25,4.17,800100,{"date":1119,"open":813,"high":1120,"low":830,"close":854,"change":814,"percent_change":1121,"volume":1122,"transactions":9,"vwap":854},"2026-03-31",1.28,5.26,1058500,{"date":1124,"open":847,"high":879,"low":755,"close":813,"change":493,"percent_change":1125,"volume":1126,"transactions":9,"vwap":813},"2026-03-30",-1.72,221100,{"date":1128,"open":894,"high":878,"low":763,"close":872,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":872},"2026-03-27",-0.32,-21.62,389300,{"date":1133,"open":990,"high":906,"low":1098,"close":1134,"change":52,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-26",1.48,2.78,757300,{"date":1138,"open":917,"high":917,"low":899,"close":1139,"change":873,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-25",1.44,-6.49,320400,{"date":1143,"open":1144,"high":1145,"low":1146,"close":916,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":916},"2026-03-24",1.6,1.66,1.49,-0.12,-7.23,107700,{"date":1151,"open":1152,"high":188,"low":1153,"close":1145,"change":738,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1145},"2026-03-23",1.56,1.52,5.06,203900,{"date":1157,"open":1158,"high":1159,"low":1152,"close":1160,"change":346,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-03-20",1.62,1.67,1.58,-4.82,95200,{"date":1164,"open":1165,"high":1159,"low":917,"close":1145,"change":493,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1145},"2026-03-19",1.63,-1.19,104600,{"date":1169,"open":989,"high":1170,"low":1171,"close":188,"change":1045,"percent_change":1172,"volume":1173,"transactions":9,"vwap":188},"2026-03-18",1.75,1.64,-9.19,155400,{"date":1175,"open":1176,"high":1177,"low":914,"close":1176,"change":27,"percent_change":27,"volume":1178,"transactions":9,"vwap":1176},"2026-03-17",1.85,1.99,473400,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1176,"change":1013,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1176},"2026-03-16",1.88,1.92,1.8,-0.54,593400,{"date":1187,"open":1188,"high":1188,"low":1189,"close":1190,"change":757,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-13",2.05,1.76,1.86,-9.27,371500,{"date":1194,"open":1195,"high":1196,"low":1188,"close":1188,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1188},"2026-03-12",2.14,2.23,-0.18,-8.07,250200,{"date":1201,"open":1196,"high":1202,"low":984,"close":1196,"change":1013,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1196},"2026-03-11",2.29,-0.45,374700,{"date":1206,"open":1195,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":612,"volume":1211,"transactions":9,"vwap":1209},"2026-03-10",2.28,2.09,2.24,0.01,488100,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1196,"change":819,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1196},"2026-03-09",2.16,2.38,2.06,0.9,586100,{"date":1220,"open":1221,"high":1222,"low":378,"close":1223,"change":346,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",2.18,2.34,2.21,-3.49,162400,{"date":1227,"open":1228,"high":1229,"low":1221,"close":1202,"change":799,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1202},"2026-03-05",2.41,2.68,-2.14,468500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1222,"change":27,"percent_change":27,"volume":1237,"transactions":9,"vwap":1222},"2026-03-04",2.22,2.46,2.04,380633,{"date":1239,"open":1240,"high":1241,"low":1234,"close":1222,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1222},"2026-03-03",2.76,2.94,-0.84,-26.42,478650,{"date":1246,"open":1247,"high":1248,"low":1222,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-02",2.88,3.42,3.18,-0.42,-11.67,565767,{"date":1254,"open":1255,"high":386,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-27",5.82,3.06,3.6,-2.88,-44.44,2144567,{"date":1262,"open":527,"high":1263,"low":955,"close":1264,"change":947,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-26",10.44,6.48,107.69,38453883,{"date":1268,"open":1269,"high":947,"low":1247,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-02-25",3.3,3.12,-0.24,-7.14,65850,{"date":1275,"open":1269,"high":1248,"low":1270,"close":947,"change":808,"percent_change":1276,"volume":1277,"transactions":9,"vwap":947},"2026-02-24",-1.75,19400,{"date":1279,"open":1249,"high":1280,"low":1256,"close":1248,"change":170,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1248},"2026-02-23",3.48,14,41517,{"date":1284,"open":1285,"high":1285,"low":1247,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-02-20",3.9,3,-0.72,-19.35,63300,{"date":1291,"open":1257,"high":955,"low":1249,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-19",3.72,0.12,3.33,29667,{"date":1297,"open":1249,"high":1257,"low":1241,"close":1257,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1257},"2026-02-18",0.48,15.38,30650,{"date":1302,"open":1248,"high":1248,"low":1286,"close":1270,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1270},"2026-02-17",-0.3,-8.77,29100,{"date":1307,"open":955,"high":1308,"low":1249,"close":1248,"change":1287,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1248},"2026-02-13",4.02,-17.39,118017,{"date":1312,"open":947,"high":946,"low":1313,"close":1314,"change":712,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-12",3.24,4.14,16.95,106833,{"date":1318,"open":1270,"high":1257,"low":1286,"close":420,"change":1293,"percent_change":1319,"volume":1320,"transactions":9,"vwap":420},"2026-02-11",3.51,161417,{"date":1322,"open":1257,"high":1257,"low":1286,"close":1248,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1248},"2026-02-10",-0.78,-18.57,196550,{"date":1327,"open":1328,"high":946,"low":955,"close":946,"change":814,"percent_change":1329,"volume":1330,"transactions":9,"vwap":946},"2026-02-09",3.96,1.45,823500,{"date":1332,"open":946,"high":1333,"low":1292,"close":1314,"change":808,"percent_change":1059,"volume":1334,"transactions":9,"vwap":1314},"2026-02-06",4.32,46983,{"date":1336,"open":1106,"high":1337,"low":955,"close":946,"change":1184,"percent_change":1338,"volume":1339,"transactions":9,"vwap":946},"2026-02-05",4.56,-11.39,24250,{"date":1341,"open":1342,"high":1343,"low":1333,"close":1344,"change":1147,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-04",4.8,4.92,4.74,-2.47,17033,{"date":1348,"open":1343,"high":1349,"low":946,"close":1350,"change":808,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",5.52,4.86,-1.22,62200,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1343,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1343},"2026-02-02",5.04,4.68,-0.48,-8.89,22817,{"date":1361,"open":1342,"high":1362,"low":1342,"close":1362,"change":170,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-30",5.4,8.43,101817,{"date":1366,"open":1367,"high":1367,"low":1342,"close":533,"change":1357,"percent_change":1368,"volume":1369,"transactions":9,"vwap":533},"2026-01-29",5.46,-8.79,35817,{"date":1371,"open":1362,"high":553,"low":305,"close":1367,"change":814,"percent_change":847,"volume":1372,"transactions":9,"vwap":1367},"2026-01-28",23033,{"date":1374,"open":366,"high":1375,"low":1350,"close":1362,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1362},"2026-01-27",7.02,-1.38,-20.35,138217,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-26",8.1,8.28,6.42,6.78,-1.2,-15.04,132250,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":27,"percent_change":27,"volume":1394,"transactions":9,"vwap":1393},"2026-01-23",8.22,8.76,7.14,7.98,130517,{"date":1396,"open":1397,"high":1390,"low":1398,"close":1393,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1393},"2026-01-22",7.44,7.2,0.78,10.83,72333,{"date":1403,"open":238,"high":1404,"low":1375,"close":1398,"change":1271,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2026-01-21",7.68,-3.23,29750,{"date":1408,"open":1404,"high":1409,"low":250,"close":1397,"change":1184,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1397},"2026-01-20",7.92,-6.77,33400,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1393,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1393},"2026-01-16",8.4,7.86,-0.36,-4.32,8650,{"date":1420,"open":1393,"high":1421,"low":238,"close":1421,"change":198,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-15",8.34,4.51,19767,{"date":1425,"open":238,"high":1393,"low":1426,"close":1393,"change":1298,"percent_change":242,"volume":1427,"transactions":9,"vwap":1393},"2026-01-14",7.5,10833,{"date":1429,"open":1393,"high":356,"low":1430,"close":1426,"change":1357,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1426},"2026-01-13",7.08,-6.02,96283,{"date":1434,"open":1435,"high":1391,"low":1436,"close":1393,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1393},"2026-01-12",8.58,7.74,-0.66,-7.64,52833,{"date":1441,"open":1442,"high":1442,"low":1435,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-01-09",9.78,8.64,-0.9,-9.43,39233,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1416,"percent_change":704,"volume":1453,"transactions":9,"vwap":1452},"2026-01-08",9.72,9.84,9.3,9.54,11383,{"date":1455,"open":1456,"high":1457,"low":1442,"close":1458,"change":1416,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-07",9.96,10.32,9.9,-3.51,14700,{"date":1462,"open":1463,"high":1464,"low":1456,"close":1465,"change":1147,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2026-01-06",10.2,11.1,10.26,-1.16,44450,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1147,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-05",10.62,11.04,9.06,10.38,-1.14,98283,{"date":1477,"open":1470,"high":1478,"low":1463,"close":186,"change":1147,"percent_change":209,"volume":1479,"transactions":9,"vwap":186},"2026-01-02",11.28,137383,{"date":1481,"open":1482,"high":1483,"low":1450,"close":1470,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1470},"2025-12-31",12.54,12.84,-2.46,-18.81,354583,{"date":1488,"open":1465,"high":1489,"low":1450,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-12-30",14.82,13.08,6.3,92.92,7856633,{"date":1495,"open":1390,"high":1496,"low":1497,"close":1384,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1384},"2025-12-29",10.74,6.06,-0.96,-12.4,1076867,{"date":1502,"open":1503,"high":1504,"low":1404,"close":1436,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1436},"2025-12-26",8.82,9.12,-1.08,-12.24,45567,{"date":1509,"open":1414,"high":1504,"low":1421,"close":1503,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1503},"2025-12-24",0.24,2.8,13650,{"date":1514,"open":219,"high":1515,"low":1381,"close":1435,"change":1437,"percent_change":1272,"volume":1516,"transactions":9,"vwap":1435},"2025-12-23",9.48,37250,{"date":1518,"open":369,"high":1519,"low":1472,"close":1520,"change":1357,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-22",11.22,9.24,-4.94,36250,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1449,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1449},"2025-12-19",11.82,12.42,9.42,-2.1,-17.77,73717,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1525,"change":804,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1525},"2025-12-18",10.56,12.06,10.06,38683,{"date":1538,"open":1539,"high":1540,"low":1533,"close":1496,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1496},"2025-12-17",13.98,14.16,-3.72,-25.73,37050,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-16",16.62,16.86,14.1,14.46,-2.16,-13,31533,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1546,"change":317,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1546},"2025-12-15",17.82,18.36,16.2,-9.48,32150,{"date":1561,"open":1562,"high":1556,"low":1562,"close":1556,"change":1298,"percent_change":1229,"volume":1563,"transactions":9,"vwap":1556},"2025-12-12",17.52,13183,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1498,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-11",18.48,19.08,17.28,17.88,-5.1,44367,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":156,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-12-10",18.3,19.26,18.12,18.84,0.96,15183,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-12-09",17.94,18.72,17.46,18.66,0.66,3.67,19483,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2025-12-08",19.2,19.44,16.5,18,-1.44,-7.41,55783,{"date":1599,"open":1600,"high":1601,"low":1556,"close":1592,"change":814,"percent_change":45,"volume":1602,"transactions":9,"vwap":1592},"2025-12-05",19.32,22.38,152350,{"date":1604,"open":1583,"high":1605,"low":1562,"close":1606,"change":1586,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-12-04",20.040001,19.38,3.53,78683,{"date":1610,"open":1585,"high":1611,"low":1574,"close":1583,"change":27,"percent_change":27,"volume":1612,"transactions":9,"vwap":1583},"2025-12-03",20.64,123383,{"date":1614,"open":1615,"high":1592,"low":1616,"close":1583,"change":156,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1583},"2025-12-02",18.54,17.64,0.97,92433,{"date":1620,"open":1568,"high":1621,"low":1568,"close":1615,"change":27,"percent_change":27,"volume":1622,"transactions":9,"vwap":1615},"2025-12-01",21.18,226767,{"date":1624,"open":1556,"high":1625,"low":1556,"close":1615,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1615},"2025-11-28",20.1,-2.28,-10.95,143950,{"date":1630,"open":1631,"high":1632,"low":1585,"close":1633,"change":1158,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-26",22.02,23.7,20.82,8.44,4597650,{"date":1637,"open":1638,"high":1639,"low":1539,"close":1591,"change":1308,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1591},"2025-11-25",16.8,21.54,26.48,10813450,{"date":1643,"open":1415,"high":1594,"low":1415,"close":1644,"change":1409,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-11-24",15.18,109.09,16955017,{"date":1648,"open":1649,"high":1649,"low":1392,"close":1650,"change":808,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-11-21",7.32,7.26,-0.82,4500,{"date":1654,"open":356,"high":356,"low":1650,"close":1649,"change":1250,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1649},"2025-11-20",-5.43,9050,{"date":1658,"open":1659,"high":1415,"low":1659,"close":1436,"change":1510,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1436},"2025-11-19",7.56,3.2,2983,{"date":1663,"open":1397,"high":1393,"low":1649,"close":1426,"change":1293,"percent_change":1165,"volume":1664,"transactions":9,"vwap":1426},"2025-11-18",7500,{"date":1666,"open":1650,"high":1659,"low":1430,"close":250,"change":156,"percent_change":1667,"volume":1668,"transactions":9,"vwap":250},"2025-11-17",2.5,18700,{"date":1670,"open":1671,"high":1672,"low":1384,"close":1398,"change":1474,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1398},"2025-11-14",8.16,8.46,-13.67,42817,{"date":1676,"open":1677,"high":1677,"low":1382,"close":1421,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1421},"2025-11-13",9.6,-1.26,-13.12,31767,{"date":1682,"open":1683,"high":1463,"low":1452,"close":1677,"change":1303,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1677},"2025-11-12",10.14,-3.03,4167,{"date":1687,"open":1458,"high":1465,"low":369,"close":1458,"change":1197,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1458},"2025-11-11",-1.79,6717,{"date":1691,"open":1456,"high":1692,"low":1472,"close":1692,"change":198,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-10",10.08,3.7,9000,{"date":1696,"open":1452,"high":1697,"low":1414,"close":1449,"change":156,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1449},"2025-11-07",10.02,1.89,21233,{"date":1701,"open":1458,"high":1463,"low":219,"close":1452,"change":1250,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1452},"2025-11-06",-4.22,14633,{"date":1705,"open":1706,"high":1519,"low":1527,"close":1456,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1456},"2025-11-05",10.86,-0.6,-5.68,26800,{"date":1711,"open":1712,"high":1712,"low":1465,"close":1533,"change":1376,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1533},"2025-11-04",12,-11.56,51933,{"date":1716,"open":1717,"high":1718,"low":1525,"close":1719,"change":1242,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-03",12.48,13.14,11.94,-6.57,22333,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1726,"change":712,"percent_change":489,"volume":1727,"transactions":9,"vwap":1726},"2025-10-31",11.64,12.96,12.78,29133,{"date":1729,"open":1724,"high":1730,"low":1731,"close":1732,"change":804,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-30",12.9,10.68,12.18,9.73,80267,{"date":1736,"open":1534,"high":1725,"low":1464,"close":1464,"change":1444,"percent_change":849,"volume":1737,"transactions":9,"vwap":1464},"2025-10-29",675400,{"date":1739,"open":1740,"high":1593,"low":1724,"close":1712,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1712},"2025-10-28",15.54,-3.36,-21.88,47767,{"date":1745,"open":1555,"high":1576,"low":1746,"close":1747,"change":1626,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-27",14.58,15.36,-12.93,29483,{"date":1751,"open":1752,"high":1576,"low":1753,"close":1616,"change":1586,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1616},"2025-10-24",17.22,17.1,3.89,8250,{"date":1757,"open":1566,"high":1758,"low":1759,"close":1760,"change":110,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-10-23",19.02,16.32,16.98,-7.21,10633,{"date":1764,"open":1555,"high":1585,"low":1765,"close":1574,"change":27,"percent_change":27,"volume":1766,"transactions":9,"vwap":1574},"2025-10-22",17.58,55517,{"date":1768,"open":1566,"high":1592,"low":1568,"close":1574,"change":1197,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1574},"2025-10-21",-0.97,63183,{"date":1772,"open":1583,"high":1633,"low":1562,"close":1566,"change":198,"percent_change":1177,"volume":1773,"transactions":9,"vwap":1566},"2025-10-20",63800,{"date":1775,"open":1625,"high":1776,"low":1568,"close":1576,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1576},"2025-10-17",22.8,-2.58,-12.46,110283,{"date":1781,"open":1776,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-10-16",24.9,20.16,20.7,-3,-12.66,20000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1632,"change":1626,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1632},"2025-10-15",25.2,25.68,22.98,-8.78,16717,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1158,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-10-14",23.46,26.16,23.4,25.98,6.65,16383,{"date":1804,"open":1632,"high":972,"low":1776,"close":1805,"change":1586,"percent_change":1135,"volume":1806,"transactions":9,"vwap":1805},"2025-10-13",24.36,14200,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1632,"change":1147,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1632},"2025-10-10",23.1,24.54,22.14,-0.5,26883,{"date":1815,"open":1816,"high":1810,"low":1817,"close":1818,"change":1152,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-10-09",22.08,21.36,23.82,7.01,25467,{"date":1822,"open":1605,"high":1823,"low":1605,"close":1824,"change":1578,"percent_change":1422,"volume":1825,"transactions":9,"vwap":1824},"2025-10-08",22.44,22.26,23867,{"date":1827,"open":1633,"high":1828,"low":1783,"close":1829,"change":814,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-07",21.6,21.3,0.28,20783,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1835,"change":813,"percent_change":492,"volume":1837,"transactions":9,"vwap":1835},"2025-10-06",20.4,21.24,19.92,14800,{"date":1839,"open":1605,"high":1840,"low":1841,"close":1625,"change":1510,"percent_change":999,"volume":1842,"transactions":9,"vwap":1625},"2025-10-03",20.58,19.98,6400,{"date":1844,"open":1845,"high":1601,"low":1606,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-10-02",21.78,19.86,-2.04,-9.32,32667,{"date":1851,"open":1852,"high":1776,"low":51,"close":1853,"change":808,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-10-01",21.12,21.9,-0.27,50733,{"date":1857,"open":1858,"high":1824,"low":1858,"close":1859,"change":947,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-30",18.42,21.96,18.06,54783,{"date":1863,"open":1858,"high":1864,"low":1865,"close":1866,"change":712,"percent_change":1294,"volume":1867,"transactions":9,"vwap":1866},"2025-09-29",18.96,17.76,18.6,15033,{"date":1869,"open":1556,"high":1556,"low":1584,"close":1594,"change":1303,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1594},"2025-09-26",-1.64,7000,{"date":1873,"open":1600,"high":1874,"low":1584,"close":1574,"change":1376,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1574},"2025-09-25",19.68,-7.01,17967,{"date":1878,"open":1879,"high":1880,"low":1591,"close":1874,"change":1881,"percent_change":917,"volume":1882,"transactions":9,"vwap":1874},"2025-09-24",19.5,20.34,0.3,8967,{"date":1884,"open":1616,"high":1834,"low":1616,"close":1606,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1606},"2025-09-23",1.38,7.67,25050,{"date":1889,"open":1890,"high":1784,"low":1568,"close":1594,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1594},"2025-09-22",20.22,-3.54,-16.43,59167,{"date":1895,"open":1896,"high":1896,"low":1897,"close":1639,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1639},"2025-09-19",22.74,20.76,-1.62,-6.99,25167,{"date":1902,"open":1896,"high":1632,"low":1903,"close":1904,"change":1197,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-18",22.62,23.16,-0.77,28833,{"date":1908,"open":1890,"high":1632,"low":1591,"close":1909,"change":1269,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-09-17",23.34,16.47,85233,{"date":1913,"open":1546,"high":1784,"low":1546,"close":1605,"change":1240,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1605},"2025-09-16",15.97,181617,{"date":1917,"open":1606,"high":1606,"low":1918,"close":1568,"change":1777,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1568},"2025-09-15",15.66,-12.99,186683,{"date":1922,"open":1923,"high":1924,"low":1566,"close":1846,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1846},"2025-09-12",22.68,23.28,-3.84,-16.2,78050,{"date":1929,"open":1904,"high":1930,"low":1816,"close":1632,"change":1626,"percent_change":1793,"volume":1931,"transactions":9,"vwap":1632},"2025-09-11",25.62,140500,{"date":1933,"open":1934,"high":176,"low":1935,"close":1800,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1800},"2025-09-10",49.44,24,3.78,17.03,5620317,{"date":1940,"open":1941,"high":1809,"low":1829,"close":1942,"change":854,"percent_change":428,"volume":1943,"transactions":9,"vwap":1942},"2025-09-09",21.42,22.2,6450,{"date":1945,"open":1811,"high":1811,"low":1946,"close":51,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":51},"2025-09-08",20.94,-1.56,-6.91,3833,{"date":1951,"open":1952,"high":1953,"low":1952,"close":1954,"change":1152,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-09-05",21.48,24.72,22.56,7.43,12683,{"date":1958,"open":1923,"high":1923,"low":1840,"close":51,"change":1323,"percent_change":1959,"volume":1960,"transactions":9,"vwap":51},"2025-09-04",-3.58,5050,{"date":1962,"open":1963,"high":1809,"low":1605,"close":1845,"change":808,"percent_change":1854,"volume":1964,"transactions":9,"vwap":1845},"2025-09-03",22.5,9467,{"date":1966,"open":1897,"high":1963,"low":1880,"close":1967,"change":804,"percent_change":1968,"volume":1842,"transactions":9,"vwap":1967},"2025-09-02",21.84,5.2,{"date":1970,"open":189,"high":1633,"low":189,"close":1897,"change":1971,"percent_change":524,"volume":1972,"transactions":9,"vwap":1897},"2025-08-29",0.84,2550,{"date":1974,"open":1864,"high":1840,"low":1556,"close":1836,"change":1586,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1836},"2025-08-28",3.43,3150,{"date":1978,"open":1566,"high":1890,"low":1569,"close":1575,"change":1971,"percent_change":1337,"volume":1979,"transactions":9,"vwap":1575},"2025-08-27",9183,{"date":1981,"open":1982,"high":1983,"low":1753,"close":1858,"change":1510,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1858},"2025-08-26",18.24,19.14,1.32,2467,{"date":1987,"open":1758,"high":1846,"low":992,"close":992,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":992},"2025-08-25",-1.86,-9.28,6200,{"date":1992,"open":1583,"high":1605,"low":1585,"close":1605,"change":1510,"percent_change":999,"volume":1993,"transactions":9,"vwap":1605},"2025-08-22",2717,{"date":1995,"open":1874,"high":1605,"low":1864,"close":1996,"change":1971,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-08-21",19.8,4.43,1700,{"date":2000,"open":1846,"high":1846,"low":1556,"close":1864,"change":1242,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1864},"2025-08-20",-4.24,2133,{"date":2004,"open":1840,"high":1784,"low":1591,"close":1996,"change":1303,"percent_change":263,"volume":2005,"transactions":9,"vwap":1996},"2025-08-19",1317,{"date":2007,"open":2008,"high":2008,"low":1625,"close":1625,"change":1242,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1625},"2025-08-18",23.22,-4.01,17167,{"date":2012,"open":1625,"high":1954,"low":1605,"close":1946,"change":1357,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1946},"2025-08-15",-2.24,6433,{"date":2016,"open":2017,"high":2008,"low":2018,"close":1941,"change":1285,"percent_change":1824,"volume":2019,"transactions":9,"vwap":1941},"2025-08-14",17.4,16.56,43617,{"date":2021,"open":1746,"high":992,"low":2022,"close":1562,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1562},"2025-08-13",13.62,2.82,19.18,20617,{"date":2027,"open":1483,"high":2028,"low":1534,"close":2029,"change":1207,"percent_change":1556,"volume":2030,"transactions":9,"vwap":2029},"2025-08-12",15,14.7,32650,{"date":2032,"open":1717,"high":1490,"low":2033,"close":1526,"change":1250,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1526},"2025-08-11",10.8,-3.27,34033,{"date":2037,"open":2038,"high":2039,"low":1712,"close":1483,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1483},"2025-08-08",14.4,15.3,-1.68,-11.57,45767,{"date":2044,"open":1569,"high":1594,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-08-07",13.8,14.52,-3.48,-19.33,24517,{"date":2051,"open":1583,"high":189,"low":2017,"close":1594,"change":1416,"percent_change":786,"volume":2052,"transactions":9,"vwap":1594},"2025-08-06",4700,{"date":2054,"open":1567,"high":1946,"low":2017,"close":1556,"change":1898,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1556},"2025-08-05",-8.11,23567,{"date":2058,"open":1633,"high":1835,"low":1874,"close":1841,"change":1444,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1841},"2025-08-04",-4.31,9933,{"date":2062,"open":2063,"high":1828,"low":1615,"close":663,"change":814,"percent_change":2064,"volume":2065,"transactions":9,"vwap":663},"2025-08-01",19.62,0.29,8050,{"date":2067,"open":2068,"high":1859,"low":1576,"close":1633,"change":1287,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1633},"2025-07-31",20.52,-3.34,32217,{"date":2072,"open":1996,"high":2073,"low":1864,"close":1639,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1639},"2025-07-30",24.24,-1.8,-7.71,56633,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1909,"change":1550,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1909},"2025-07-29",32.46,39.18,15.12,-8.47,1831383,{"date":2085,"open":2086,"high":2087,"low":2008,"close":2087,"change":755,"percent_change":1116,"volume":2088,"transactions":9,"vwap":2087},"2025-07-28",24.3,25.5,5000,{"date":2090,"open":2091,"high":1810,"low":1776,"close":2092,"change":1293,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-25",23.64,24.48,0.49,1283,{"date":2096,"open":2097,"high":2098,"low":1963,"close":1805,"change":1586,"percent_change":1135,"volume":2099,"transactions":9,"vwap":1805},"2025-07-24",23.58,24.6,1467,{"date":2101,"open":1809,"high":1632,"low":1621,"close":1632,"change":690,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1632},"2025-07-23",2.33,6350,{"date":2105,"open":2106,"high":2073,"low":1853,"close":1904,"change":1505,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1904},"2025-07-22",23.040001,-4.46,7400,{"date":2110,"open":2086,"high":2111,"low":2112,"close":2073,"change":1416,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2073},"2025-07-21",26.58,24.12,-1.46,16600,{"date":2116,"open":1963,"high":1953,"low":1828,"close":2098,"change":1236,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2098},"2025-07-18",9.04,24700,{"date":2120,"open":2121,"high":2106,"low":2121,"close":1954,"change":1182,"percent_change":1451,"volume":2122,"transactions":9,"vwap":1954},"2025-07-17",20.46,8317,{"date":2124,"open":1611,"high":663,"low":1890,"close":1611,"change":1510,"percent_change":846,"volume":2125,"transactions":9,"vwap":1611},"2025-07-16",2700,{"date":2127,"open":1784,"high":1784,"low":1841,"close":1834,"change":1293,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1834},"2025-07-15",0.59,1767,{"date":2131,"open":1784,"high":1633,"low":1625,"close":2132,"change":1303,"percent_change":2113,"volume":2133,"transactions":9,"vwap":2132},"2025-07-14",20.28,2050,{"date":2135,"open":1605,"high":51,"low":189,"close":1840,"change":1510,"percent_change":846,"volume":2136,"transactions":9,"vwap":1840},"2025-07-11",5333,{"date":2138,"open":1625,"high":1834,"low":2139,"close":1880,"change":814,"percent_change":1881,"volume":2140,"transactions":9,"vwap":1880},"2025-07-10",18.78,5300,{"date":2142,"open":2121,"high":1840,"low":2063,"close":2132,"change":1242,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2132},"2025-07-09",-3.98,3083,{"date":2146,"open":1566,"high":1852,"low":1569,"close":1852,"change":1235,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1852},"2025-07-08",13.18,9833,{"date":2150,"open":1865,"high":1996,"low":1765,"close":1585,"change":1586,"percent_change":1587,"volume":2151,"transactions":9,"vwap":1585},"2025-07-07",12633,{"date":2153,"open":1615,"high":1567,"low":1616,"close":1594,"change":1416,"percent_change":786,"volume":2154,"transactions":9,"vwap":1594},"2025-07-03",3667,{"date":2156,"open":2157,"high":1879,"low":2157,"close":1556,"change":1236,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1556},"2025-07-02",16.26,12.5,23433,{"date":2161,"open":1593,"high":1593,"low":2162,"close":1759,"change":170,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1759},"2025-07-01",15.6,2.64,2033,{"date":2166,"open":1557,"high":1593,"low":2162,"close":2167,"change":1303,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-06-30",15.9,-1.85,4683,{"date":2171,"open":2162,"high":2172,"low":2162,"close":1557,"change":712,"percent_change":937,"volume":2173,"transactions":9,"vwap":1557},"2025-06-27",16.44,2883,{"date":2175,"open":2157,"high":2176,"low":2039,"close":2162,"change":1437,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2162},"2025-06-26",16.38,-4.06,1733,{"date":2180,"open":2162,"high":2157,"low":2039,"close":2157,"change":712,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2157},"2025-06-25",3.83,1783,{"date":2184,"open":1918,"high":1593,"low":2185,"close":1918,"change":808,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1918},"2025-06-24",14.88,-0.38,9400,{"date":2189,"open":1746,"high":2190,"low":1539,"close":2190,"change":1586,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-06-23",15.72,4.38,34767,{"date":2194,"open":2195,"high":1638,"low":2196,"close":2197,"change":1147,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-20",15.24,14.64,15.06,-0.79,46733,{"date":2201,"open":2202,"high":2203,"low":1644,"close":1644,"change":1293,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1644},"2025-06-18",15.84,16.68,0.8,19750,{"date":2207,"open":2196,"high":2202,"low":1746,"close":2197,"change":1184,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2197},"2025-06-17",-3.46,10067,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2162,"change":170,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2162},"2025-06-16",14.04,15.96,2.77,22533,{"date":2217,"open":2029,"high":2176,"low":2038,"close":1644,"change":27,"percent_change":27,"volume":2218,"transactions":9,"vwap":1644},"2025-06-13",37400,{"date":2220,"open":1549,"high":2162,"low":2221,"close":1644,"change":156,"percent_change":854,"volume":2222,"transactions":9,"vwap":1644},"2025-06-12",14.28,7283,{"date":2224,"open":2221,"high":1918,"low":1718,"close":2028,"change":198,"percent_change":1235,"volume":2225,"transactions":9,"vwap":2028},"2025-06-11",37967,{"date":2227,"open":2228,"high":2029,"low":2229,"close":2196,"change":1217,"percent_change":376,"volume":2230,"transactions":9,"vwap":2196},"2025-06-10",13.32,13.2,14333,{"date":2232,"open":1730,"high":2233,"low":1483,"close":2234,"change":690,"percent_change":418,"volume":2235,"transactions":9,"vwap":2234},"2025-06-09",13.86,13.74,7333,{"date":2237,"open":2238,"high":2022,"low":1483,"close":2229,"change":1437,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2229},"2025-06-06",13.5,-4.76,3000,{"date":2242,"open":2243,"high":1549,"low":1525,"close":2233,"change":1182,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2233},"2025-06-05",12.6,16.08,53583,{"date":2247,"open":2248,"high":2229,"low":2249,"close":1719,"change":1303,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1719},"2025-06-04",12.36,11.16,-2.45,63050,{"date":2253,"open":1525,"high":1482,"low":1496,"close":2254,"change":1586,"percent_change":440,"volume":2255,"transactions":9,"vwap":2254},"2025-06-03",12.24,23717,{"date":2257,"open":2258,"high":2258,"low":1519,"close":2259,"change":1474,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-02",12.72,11.58,-8.96,13467,{"date":2263,"open":2022,"high":2022,"low":2264,"close":2258,"change":1357,"percent_change":704,"volume":2265,"transactions":9,"vwap":2258},"2025-05-30",12.12,4567,{"date":2267,"open":2268,"high":2234,"low":1730,"close":2229,"change":1416,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2229},"2025-05-29",13.38,-2.65,6583,{"date":2272,"open":2228,"high":2212,"low":2229,"close":2273,"change":1197,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-28",13.56,-1.31,4517,{"date":2277,"open":2233,"high":1548,"low":2228,"close":2234,"change":1147,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2234},"2025-05-27",-0.87,15167,{"date":2281,"open":2229,"high":2221,"low":1483,"close":2233,"change":814,"percent_change":389,"volume":2282,"transactions":9,"vwap":2233},"2025-05-23",9350,{"date":2284,"open":2028,"high":2197,"low":2033,"close":2045,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2045},"2025-05-22",-1.02,-6.88,68100,{"date":2289,"open":1740,"high":1593,"low":2196,"close":1489,"change":1678,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1489},"2025-05-21",-7.84,20450,{"date":2293,"open":2294,"high":2295,"low":1740,"close":2244,"change":1586,"percent_change":2296,"volume":1755,"transactions":9,"vwap":2244},"2025-05-20",15.78,16.14,4.28,{"date":2298,"open":1593,"high":1546,"low":2081,"close":2299,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2299},"2025-05-19",15.42,-1.5,-8.87,37367,{"date":2304,"open":2157,"high":1753,"low":2167,"close":2305,"change":1399,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-16",16.92,4.83,24233,{"date":2309,"open":2195,"high":2157,"low":1489,"close":2295,"change":1293,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2295},"2025-05-15",0.75,39617,{"date":2313,"open":2167,"high":1557,"low":2081,"close":2314,"change":198,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},"2025-05-14",16.02,2.3,10883,{"date":2318,"open":2314,"high":1557,"low":2028,"close":1918,"change":1242,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1918},"2025-05-13",-5.09,51000,{"date":2322,"open":1549,"high":1752,"low":2212,"close":1593,"change":1158,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1593},"2025-05-12",10.89,135867,{"date":2326,"open":2039,"high":2294,"low":1549,"close":2185,"change":1287,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2185},"2025-05-09",-4.62,65183,{"date":2330,"open":2331,"high":2202,"low":2196,"close":2162,"change":1971,"percent_change":503,"volume":2332,"transactions":9,"vwap":2162},"2025-05-08",14.76,15983,{"date":2334,"open":2197,"high":2335,"low":2038,"close":2331,"change":1437,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2331},"2025-05-07",15.48,-4.28,57467,{"date":2339,"open":2197,"high":2162,"low":2028,"close":2299,"change":814,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2299},"2025-05-06",0.39,9067,{"date":2343,"open":1557,"high":2176,"low":2039,"close":1747,"change":1416,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1747},"2025-05-05",-2.29,24800,{"date":2347,"open":2162,"high":1568,"low":2045,"close":2190,"change":1293,"percent_change":700,"volume":2348,"transactions":9,"vwap":2190},"2025-05-02",70883,{"date":2350,"open":1753,"high":2351,"low":2352,"close":2162,"change":814,"percent_change":2340,"volume":2353,"transactions":9,"vwap":2162},"2025-05-01",17.34,14.34,48317,{"date":2355,"open":2299,"high":1568,"low":2212,"close":1740,"change":1293,"percent_change":1399,"volume":2356,"transactions":9,"vwap":1740},"2025-04-30",49983,{"date":2358,"open":2213,"high":2305,"low":2028,"close":2299,"change":1678,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2299},"2025-04-29",-7.55,26150,{"date":2362,"open":2363,"high":1638,"low":2185,"close":2203,"change":1147,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2203},"2025-04-28",16.74,-0.71,22950,{"date":2367,"open":2351,"high":1569,"low":2167,"close":1638,"change":1184,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1638},"2025-04-25",-3.11,21783,{"date":2371,"open":1752,"high":1866,"low":2028,"close":2351,"change":1271,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2351},"2025-04-24",-1.37,42433,{"date":2375,"open":1765,"high":1864,"low":2363,"close":1765,"change":2285,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1765},"2025-04-23",-5.48,100500,{"date":2379,"open":1759,"high":2121,"low":2294,"close":1866,"change":1270,"percent_change":1783,"volume":2380,"transactions":9,"vwap":1866},"2025-04-22",102083,{"date":180,"open":1557,"high":1759,"low":2038,"close":2335,"change":1287,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2335},-4.44,24217]