[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AEI":3,"homepage-market-summary":30,"stock-historical-AEI":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AEI","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alset Inc. Common Stock (TX)","Nasdaq",null,"REAL ESTATE","Alset Inc is a diversified holding company engaged through its subsidiaries in the development of EHome communities and other real estate, financial services, digital transformation technologies, biohealth activities, and consumer products with operations in the United States, Singapore, Hong Kong, Australia, and South Korea. The Company operates in four business segments: Real Estate, Digital Transformation Technology, Biohealth, and other business activities, and it derives a majority of its revenue from the Real Estate segment.","48","Bethesda, MD",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.7521,0.75,0.8048,0.725,0.7592,-0.0071,-0.94,49696.994174,861,0.7575,589.79999,0.458,150547.90172041985,0,1472,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"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",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":18,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},4.55,138357,50500397.332458,-15.3,"2025-04-21",[183,184,193,204,214,225,235,245,256,264,273,284,291,301,309,318,328,337,348,358,366,375,383,388,395,404,415,425,433,442,451,461,472,481,490,498,507,515,521,530,537,544,553,561,569,575,581,589,596,603,608,615,621,627,631,636,640,646,652,658,663,667,673,679,684,689,695,698,703,708,713,717,722,727,731,736,741,748,751,755,759,764,770,776,781,787,791,796,805,812,817,823,829,834,841,846,852,857,865,872,878,884,888,891,895,899,901,905,909,914,918,923,929,934,937,942,946,950,952,956,959,965,972,977,984,987,990,993,1000,1003,1009,1013,1017,1023,1029,1033,1038,1043,1048,1052,1055,1058,1063,1066,1070,1074,1078,1084,1089,1095,1100,1107,1114,1119,1127,1134,1141,1147,1154,1160,1165,1170,1178,1183,1188,1194,1200,1208,1215,1223,1231,1237,1245,1252,1257,1264,1269,1275,1279,1284,1291,1297,1301,1307,1313,1321,1328,1335,1340,1346,1351,1355,1361,1366,1369,1376,1380,1384,1390,1394,1399,1404,1409,1415,1420,1425,1430,1434,1440,1447,1452,1456,1460,1462,1467,1472,1478,1483,1487,1491,1493,1498,1501,1506,1510,1513,1519,1523,1528,1531,1536,1540,1546,1551,1556,1561,1565,1569,1575,1579,1584,1588,1592,1597,1601,1606,1611,1617,1621,1626,1631,1635,1639,1643,1648,1653,1658,1663,1669,1674,1681,1686,1692,1697,1703,1709,1715,1720,1727,1731,1735,1740,1745,1751,1756,1759,1762,1766,1770,1774,1779,1782,1786,1790,1795,1799,1803,1808,1814,1816,1819,1823,1827,1829,1834,1837,1841,1844,1847,1852,1856,1861,1864,1867,1870,1872,1878,1883,1886,1890,1893,1896,1900,1903,1906,1911,1917,1922,1927,1931,1935,1942,1951,1956,1963,1969,1976,1983,1990,1996,2001,2009,2017,2022,2027,2031,2036,2041,2045,2051,2056,2063,2066,2074,2079,2083,2089,2093,2098,2104,2106,2110,2113,2117,2120,2123,2128,2131,2135,2139,2142,2148,2151,2154,2160],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.7756,0.8049,-0.0366,-4.6,9724.6415,356,0.7766,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",0.79,0.811,0.7601,0.7958,0.0162,2.08,22778.1036,414,0.7969,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",0.8,0.83,0.7796,-0.0047,-0.6,9119.242837,235,0.7964,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",0.772001,0.785,0.771,0.7843,0.0308,4.09,17718.4036,221,0.7769,{"date":226,"open":227,"high":228,"low":16,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.7811,0.8348,0.7535,-0.0201,-2.6,15650.4036,670,0.7832,{"date":236,"open":237,"high":238,"low":239,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",0.8207,0.8293,0.7736,-0.0533,-6.45,11347.935873,288,0.8105,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",0.8201,0.8542,0.815,0.8269,-0.0031,-0.37,50977.905915,267,0.8279,{"date":257,"open":258,"high":258,"low":249,"close":207,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",0.858,0.0186,2.29,26483.227577,298,0.8339,{"date":265,"open":266,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.96,0.8114,-0.1596,-16.44,630230.747869,590,0.8166,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.965,0.9995,0.9525,0.971,0.011,1.15,16568.4036,305,0.9687,{"date":285,"open":80,"high":80,"low":266,"close":266,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",-0.1134,-10.56,56053.886373,1256,0.9956,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.01,1.08,1.0734,0.0634,6.28,13639.622901,173,1.0589,{"date":302,"open":303,"high":303,"low":174,"close":293,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.12,-0.105,-9.42,42745.09255,417,1.0325,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":303},"2026-09-11",1.16,1.11,1.115,-0.025,-2.19,10261.16317,162,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",1.24,1.1,1.14,-0.09,-7.32,38221.632476,1366,1.168,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":314,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",1.26,1.3397,1.23,-1.99,20790.52055,281,1.2744,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.41,1.4188,1.25,1.255,-0.155,-10.99,42625.414049,475,1.3292,{"date":349,"open":350,"high":351,"low":352,"close":339,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",1.43,1.46,1.4,0.01,0.71,7888.119228,137,1.4381,{"date":359,"open":360,"high":352,"low":361,"close":352,"change":72,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",1.3781,1.37,3.7,7599.0336,253,1.3811,{"date":367,"open":368,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",1.42,1.35,-0.05,-3.57,10329.804475,175,1.3891,{"date":376,"open":352,"high":377,"low":352,"close":352,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",1.48,-0.02,-1.41,12064.92415,279,1.4255,{"date":384,"open":339,"high":377,"low":339,"close":368,"change":28,"percent_change":28,"volume":385,"transactions":386,"vwap":387},"2026-08-31",11846.865803,725,1.4452,{"date":389,"open":390,"high":377,"low":368,"close":368,"change":370,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",1.45,-3.4,9104.84602,270,1.4481,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":370,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",1.5204,1.442,1.47,-3.29,21194.114991,412,1.4743,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",1.53,1.54,1.5,1.52,-0.07,-4.4,12436.761903,313,1.5229,{"date":416,"open":417,"high":418,"low":377,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",1.5971,1.7189,1.59,0.02,1.27,27898.513294,542,1.5619,{"date":426,"open":368,"high":427,"low":368,"close":428,"change":106,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",1.7499,1.57,7.53,83415.429832,1027,1.6432,{"date":434,"open":435,"high":436,"low":351,"close":351,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",1.56,1.6178,-0.11,-7.01,21702.879161,368,1.5103,{"date":443,"open":444,"high":445,"low":446,"close":428,"change":410,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",1.7,1.73,1.5026,-4.27,35615.381471,271,1.6063,{"date":452,"open":453,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",1.83,1.8399,1.64,-0.15,-8.38,93510.838588,560,1.6954,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-18",1.77,1.8,1.63,1.79,0.29,19.33,389902.839654,2958,1.7133,{"date":473,"open":474,"high":407,"low":475,"close":408,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",1.31,1.295,0.16,11.94,232848.206712,1599,1.4715,{"date":482,"open":483,"high":361,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-14",1.175,1.34,0.17,14.53,19943.605594,593,1.3068,{"date":491,"open":80,"high":492,"low":80,"close":493,"change":72,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",1.2,1.17,4.46,30633.094952,347,1.1119,{"date":499,"open":303,"high":500,"low":501,"close":303,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",1.1671,1.06,0.09,8.74,3242.464917,112,1.1202,{"date":508,"open":509,"high":509,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-11",1.03,-0.04,-3.74,2913.814532,236,1.0973,{"date":516,"open":303,"high":322,"low":101,"close":517,"change":437,"percent_change":518,"volume":519,"transactions":488,"vwap":520},"2026-08-10",1.07,-9.32,5895.57077,1.0951,{"date":522,"open":303,"high":523,"low":312,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",1.215,1.18,-0.06,-4.84,9071.146374,191,1.2057,{"date":531,"open":322,"high":320,"low":312,"close":320,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",0.15,13.76,10395.761987,335,1.1615,{"date":538,"open":294,"high":80,"low":294,"close":80,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",-0.0001,-0.01,2108.24696,90,1.0807,{"date":545,"open":517,"high":546,"low":517,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",1.28,1.0901,0.0401,3.82,24047.647397,947,1.1587,{"date":554,"open":555,"high":312,"low":556,"close":101,"change":166,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-03",1.0338,1.0301,2.94,13311.185124,522,1.0565,{"date":562,"open":101,"high":563,"low":174,"close":564,"change":510,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",1.055,1.02,-3.77,7951.542056,108,1.035,{"date":570,"open":80,"high":80,"low":101,"close":501,"change":353,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",0.95,4640.727859,212,1.0653,{"date":576,"open":577,"high":101,"low":509,"close":101,"change":353,"percent_change":266,"volume":578,"transactions":579,"vwap":580},"2026-07-29",1.04,9954.739879,337,1.0418,{"date":582,"open":101,"high":583,"low":509,"close":577,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",1.0701,-0.0101,-0.96,9045.177658,216,1.0572,{"date":590,"open":322,"high":322,"low":101,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":80},"2026-07-27",1.0501,-0.0399,-3.66,5780.345865,322,{"date":597,"open":598,"high":598,"low":294,"close":80,"change":353,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-24",1.1399,0.93,4500.945128,343,1.1034,{"date":604,"open":501,"high":280,"low":501,"close":294,"change":378,"percent_change":605,"volume":606,"transactions":607,"vwap":321},"2026-07-23",-1.82,7648.271343,840,{"date":609,"open":524,"high":610,"low":501,"close":321,"change":510,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-22",1.2099,-3.51,19814.7464,653,1.1266,{"date":616,"open":311,"high":617,"low":322,"close":322,"change":28,"percent_change":28,"volume":618,"transactions":619,"vwap":620},"2026-07-21",1.19,3945.3334,532,1.1691,{"date":622,"open":524,"high":341,"low":322,"close":322,"change":370,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-20",-4.2,10761.063167,866,1.1714,{"date":628,"open":492,"high":629,"low":311,"close":617,"change":28,"percent_change":28,"volume":630,"transactions":9,"vwap":617},"2026-07-17",1.285,9700,{"date":632,"open":617,"high":633,"low":617,"close":617,"change":370,"percent_change":634,"volume":635,"transactions":9,"vwap":617},"2026-07-16",1.3,-4.03,10200,{"date":637,"open":492,"high":320,"low":638,"close":320,"change":166,"percent_change":79,"volume":639,"transactions":9,"vwap":320},"2026-07-15",1.195,9000,{"date":641,"open":492,"high":421,"low":492,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-14",1.21,-0.055,-4.35,15300,{"date":647,"open":524,"high":648,"low":524,"close":649,"change":650,"percent_change":177,"volume":651,"transactions":9,"vwap":649},"2026-07-13",1.38,1.265,0.055,12300,{"date":653,"open":654,"high":633,"low":280,"close":642,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":642},"2026-07-10",1.22,-0.08,-6.2,20500,{"date":659,"open":660,"high":661,"low":654,"close":660,"change":28,"percent_change":28,"volume":662,"transactions":9,"vwap":660},"2026-07-09",1.29,1.32,16100,{"date":664,"open":484,"high":484,"low":341,"close":660,"change":510,"percent_change":665,"volume":666,"transactions":9,"vwap":660},"2026-07-08",-3.01,27800,{"date":668,"open":361,"high":361,"low":669,"close":670,"change":323,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-07",1.312,1.33,-6.34,15700,{"date":674,"open":670,"high":675,"low":670,"close":368,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":368},"2026-07-06",1.457,0.08,5.97,34100,{"date":680,"open":368,"high":408,"low":484,"close":484,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":484},"2026-07-02",-0.14,-9.46,16700,{"date":685,"open":686,"high":435,"low":352,"close":377,"change":53,"percent_change":687,"volume":688,"transactions":9,"vwap":377},"2026-07-01",1.49,2.78,13900,{"date":690,"open":691,"high":692,"low":368,"close":691,"change":53,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-30",1.44,1.599,2.86,21800,{"date":696,"open":697,"high":691,"low":474,"close":352,"change":420,"percent_change":390,"volume":683,"transactions":9,"vwap":352},"2026-06-29",1.365,{"date":699,"open":670,"high":648,"low":341,"close":648,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":648},"2026-06-26",0.13,10.4,36000,{"date":704,"open":705,"high":705,"low":341,"close":341,"change":510,"percent_change":706,"volume":707,"transactions":9,"vwap":341},"2026-06-25",1.385,-3.1,35100,{"date":709,"open":710,"high":361,"low":710,"close":660,"change":353,"percent_change":711,"volume":712,"transactions":9,"vwap":660},"2026-06-24",1.236,0.78,30700,{"date":714,"open":633,"high":648,"low":341,"close":546,"change":525,"percent_change":715,"volume":716,"transactions":9,"vwap":546},"2026-06-23",-4.48,21100,{"date":718,"open":546,"high":407,"low":421,"close":484,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":484},"2026-06-22",0.1,8.06,116200,{"date":723,"open":670,"high":428,"low":320,"close":320,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":320},"2026-06-18",-0.13,-9.49,34900,{"date":728,"open":661,"high":409,"low":661,"close":361,"change":378,"percent_change":729,"volume":730,"transactions":9,"vwap":361},"2026-06-17",-1.44,16800,{"date":732,"open":408,"high":408,"low":733,"close":733,"change":323,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-16",1.39,-6.08,13800,{"date":737,"open":733,"high":409,"low":733,"close":377,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":377},"2026-06-15",0.089,6.4,17100,{"date":742,"open":368,"high":691,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-12",1.355,1.391,0.051,3.81,12000,{"date":749,"open":369,"high":369,"low":670,"close":484,"change":28,"percent_change":28,"volume":750,"transactions":9,"vwap":484},"2026-06-11",5100,{"date":752,"open":753,"high":352,"low":654,"close":484,"change":353,"percent_change":16,"volume":754,"transactions":9,"vwap":484},"2026-06-10",1.315,16200,{"date":756,"open":670,"high":351,"low":320,"close":670,"change":378,"percent_change":757,"volume":758,"transactions":9,"vwap":670},"2026-06-09",-1.48,26800,{"date":760,"open":761,"high":339,"low":660,"close":369,"change":540,"percent_change":762,"volume":763,"transactions":9,"vwap":369},"2026-06-08",1.36,-0.74,8200,{"date":765,"open":733,"high":766,"low":474,"close":761,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":761},"2026-06-05",1.435,-0.1,-6.85,12600,{"date":771,"open":352,"high":686,"low":772,"close":351,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":351},"2026-06-04",1.395,0.065,4.66,14100,{"date":777,"open":407,"high":407,"low":761,"close":772,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":772},"2026-06-03",-0.115,-7.62,25400,{"date":782,"open":409,"high":783,"low":691,"close":784,"change":370,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-02",1.55,1.51,-3.21,21900,{"date":788,"open":428,"high":789,"low":408,"close":435,"change":28,"percent_change":28,"volume":790,"transactions":9,"vwap":435},"2026-06-01",1.613,15900,{"date":792,"open":455,"high":793,"low":435,"close":435,"change":767,"percent_change":794,"volume":795,"transactions":9,"vwap":435},"2026-05-29",1.652,-6.02,7800,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-28",1.635,1.67,1.58,1.66,-0.005,-0.3,5200,{"date":806,"open":407,"high":807,"low":407,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-05-27",1.75,1.665,0.115,7.42,14900,{"date":813,"open":800,"high":814,"low":409,"close":783,"change":314,"percent_change":815,"volume":816,"transactions":9,"vwap":783},"2026-05-26",1.645,-1.59,12200,{"date":818,"open":819,"high":819,"low":784,"close":820,"change":821,"percent_change":266,"volume":822,"transactions":9,"vwap":820},"2026-05-22",1.68,1.575,0.015,11300,{"date":824,"open":825,"high":826,"low":407,"close":435,"change":655,"percent_change":827,"volume":828,"transactions":9,"vwap":435},"2026-05-21",1.627,1.656,-4.88,12500,{"date":830,"open":428,"high":463,"low":783,"close":455,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":455},"2026-05-20",0.045,2.82,12900,{"date":835,"open":836,"high":836,"low":783,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-19",1.715,1.595,-0.045,-2.74,14000,{"date":842,"open":807,"high":843,"low":465,"close":455,"change":724,"percent_change":844,"volume":845,"transactions":9,"vwap":455},"2026-05-18",1.84,-7.34,7500,{"date":847,"open":848,"high":453,"low":849,"close":463,"change":370,"percent_change":850,"volume":851,"transactions":9,"vwap":463},"2026-05-15",1.76,1.62,-2.75,16400,{"date":853,"open":464,"high":854,"low":464,"close":855,"change":420,"percent_change":312,"volume":856,"transactions":9,"vwap":855},"2026-05-14",1.9,1.82,7000,{"date":858,"open":859,"high":860,"low":861,"close":464,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":464},"2026-05-13",1.88,1.92,1.755,-0.093,-4.91,10800,{"date":866,"open":867,"high":126,"low":868,"close":869,"change":870,"percent_change":871,"volume":754,"transactions":9,"vwap":869},"2026-05-12",1.855,1.785,1.893,0.013,0.69,{"date":873,"open":874,"high":126,"low":875,"close":859,"change":72,"percent_change":876,"volume":877,"transactions":9,"vwap":859},"2026-05-11",1.85,1.746,2.73,27200,{"date":879,"open":428,"high":880,"low":428,"close":453,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":453},"2026-05-08",1.86,0.22,13.66,33600,{"date":885,"open":801,"high":886,"low":887,"close":887,"change":28,"percent_change":28,"volume":822,"transactions":9,"vwap":887},"2026-05-07",1.71,1.61,{"date":889,"open":799,"high":466,"low":887,"close":887,"change":28,"percent_change":28,"volume":890,"transactions":9,"vwap":887},"2026-05-06",19700,{"date":892,"open":783,"high":465,"low":407,"close":887,"change":106,"percent_change":893,"volume":894,"transactions":9,"vwap":887},"2026-05-05",7.33,8900,{"date":896,"open":409,"high":849,"low":408,"close":408,"change":540,"percent_change":897,"volume":898,"transactions":9,"vwap":408},"2026-05-04",-0.66,20800,{"date":900,"open":408,"high":406,"low":351,"close":784,"change":28,"percent_change":28,"volume":639,"transactions":9,"vwap":784},"2026-05-01",{"date":902,"open":406,"high":783,"low":399,"close":784,"change":510,"percent_change":903,"volume":904,"transactions":9,"vwap":784},"2026-04-30",-2.58,11400,{"date":906,"open":377,"high":783,"low":377,"close":783,"change":72,"percent_change":907,"volume":908,"transactions":9,"vwap":783},"2026-04-29",3.33,2500,{"date":910,"open":435,"high":435,"low":911,"close":408,"change":353,"percent_change":912,"volume":913,"transactions":9,"vwap":408},"2026-04-28",1.485,0.67,7200,{"date":915,"open":887,"high":887,"low":686,"close":686,"change":767,"percent_change":916,"volume":917,"transactions":9,"vwap":686},"2026-04-27",-6.29,7900,{"date":919,"open":920,"high":920,"low":435,"close":419,"change":767,"percent_change":921,"volume":922,"transactions":9,"vwap":419},"2026-04-24",1.69,-5.92,5800,{"date":924,"open":801,"high":925,"low":926,"close":920,"change":353,"percent_change":927,"volume":928,"transactions":9,"vwap":920},"2026-04-23",1.705,1.65,0.6,9100,{"date":930,"open":931,"high":463,"low":819,"close":819,"change":437,"percent_change":932,"volume":933,"transactions":9,"vwap":819},"2026-04-22",1.745,-6.15,5500,{"date":935,"open":463,"high":464,"low":886,"close":466,"change":28,"percent_change":28,"volume":936,"transactions":9,"vwap":466},"2026-04-21",10000,{"date":938,"open":939,"high":464,"low":940,"close":466,"change":166,"percent_change":444,"volume":941,"transactions":9,"vwap":466},"2026-04-20",1.774,1.74,8100,{"date":943,"open":854,"high":854,"low":848,"close":848,"change":643,"percent_change":944,"volume":945,"transactions":9,"vwap":848},"2026-04-17",-3.03,10600,{"date":947,"open":466,"high":453,"low":807,"close":948,"change":773,"percent_change":949,"volume":894,"transactions":9,"vwap":948},"2026-04-16",1.815,3.71,{"date":951,"open":453,"high":453,"low":807,"close":807,"change":28,"percent_change":28,"volume":845,"transactions":9,"vwap":807},"2026-04-15",{"date":953,"open":843,"high":843,"low":807,"close":807,"change":370,"percent_change":954,"volume":955,"transactions":9,"vwap":807},"2026-04-14",-2.78,5700,{"date":957,"open":958,"high":874,"low":807,"close":464,"change":28,"percent_change":28,"volume":894,"transactions":9,"vwap":464},"2026-04-13",1.81,{"date":960,"open":464,"high":961,"low":848,"close":464,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":464},"2026-04-10",1.865,0.044,2.51,9300,{"date":966,"open":967,"high":967,"low":807,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-09",1.87,1.756,-0.124,-6.6,8400,{"date":973,"open":974,"high":974,"low":874,"close":859,"change":655,"percent_change":975,"volume":976,"transactions":9,"vwap":859},"2026-04-08",2.1,-4.08,28400,{"date":978,"open":979,"high":980,"low":453,"close":981,"change":106,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-04-07",1.895,2,1.96,5.95,23800,{"date":985,"open":940,"high":874,"low":886,"close":874,"change":719,"percent_change":986,"volume":639,"transactions":9,"vwap":874},"2026-04-06",5.71,{"date":988,"open":920,"high":463,"low":920,"close":807,"change":540,"percent_change":989,"volume":750,"transactions":9,"vwap":807},"2026-04-02",-0.57,{"date":991,"open":887,"high":855,"low":887,"close":848,"change":655,"percent_change":644,"volume":992,"transactions":9,"vwap":848},"2026-04-01",8600,{"date":994,"open":995,"high":996,"low":995,"close":843,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":843},"2026-03-31",1.6,1.952,0.2,12.2,9500,{"date":1001,"open":807,"high":807,"low":995,"close":455,"change":681,"percent_change":1002,"volume":790,"transactions":9,"vwap":455},"2026-03-30",-7.87,{"date":1004,"open":464,"high":126,"low":1005,"close":1006,"change":116,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-27",1.72,1.78,-1.66,16500,{"date":1010,"open":453,"high":874,"low":940,"close":958,"change":540,"percent_change":1011,"volume":1012,"transactions":9,"vwap":958},"2026-03-26",-0.55,6800,{"date":1014,"open":854,"high":981,"low":855,"close":855,"change":410,"percent_change":1015,"volume":1016,"transactions":9,"vwap":855},"2026-03-25",-3.7,4300,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1019,"change":525,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-03-24",1.89,2.06,-3.08,19300,{"date":1024,"open":854,"high":1025,"low":464,"close":126,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":126},"2026-03-23",1.988,0.06,3.17,20300,{"date":1030,"open":1031,"high":1031,"low":1006,"close":1019,"change":166,"percent_change":887,"volume":1032,"transactions":9,"vwap":1019},"2026-03-20",1.958,20900,{"date":1034,"open":958,"high":1035,"low":1006,"close":880,"change":353,"percent_change":1036,"volume":1037,"transactions":9,"vwap":880},"2026-03-19",1.965,0.54,9600,{"date":1039,"open":860,"high":1040,"low":874,"close":874,"change":767,"percent_change":1041,"volume":1042,"transactions":9,"vwap":874},"2026-03-18",2.11,-5.13,33100,{"date":1044,"open":799,"high":974,"low":799,"close":126,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":126},"2026-03-17",0.3,18.18,145700,{"date":1049,"open":465,"high":1050,"low":849,"close":926,"change":166,"percent_change":874,"volume":1051,"transactions":9,"vwap":926},"2026-03-16",1.805,14500,{"date":1053,"open":444,"high":940,"low":849,"close":849,"change":370,"percent_change":1054,"volume":630,"transactions":9,"vwap":849},"2026-03-13",-2.99,{"date":1056,"open":464,"high":464,"low":799,"close":799,"change":343,"percent_change":1057,"volume":688,"transactions":9,"vwap":799},"2026-03-12",-8.49,{"date":1059,"open":1006,"high":1060,"low":886,"close":1060,"change":650,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-11",1.825,3.11,4600,{"date":1064,"open":445,"high":967,"low":445,"close":463,"change":166,"percent_change":1005,"volume":1065,"transactions":9,"vwap":463},"2026-03-10",13400,{"date":1067,"open":406,"high":940,"low":784,"close":940,"change":38,"percent_change":1068,"volume":1069,"transactions":9,"vwap":940},"2026-03-09",12.26,26200,{"date":1071,"open":799,"high":799,"low":399,"close":783,"change":681,"percent_change":1072,"volume":1073,"transactions":9,"vwap":783},"2026-03-06",-8.28,16300,{"date":1075,"open":464,"high":843,"low":1076,"close":920,"change":724,"percent_change":1077,"volume":945,"transactions":9,"vwap":920},"2026-03-05",1.686,-7.14,{"date":1079,"open":1080,"high":1081,"low":1082,"close":855,"change":323,"percent_change":1083,"volume":645,"transactions":9,"vwap":855},"2026-03-04",1.91,1.987,1.696,-4.71,{"date":1085,"open":1086,"high":1020,"low":967,"close":1080,"change":95,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-03-03",1.98,-9.48,18600,{"date":1090,"open":1091,"high":1092,"low":974,"close":1040,"change":655,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1040},"2026-03-02",2.19,2.22,-3.65,13200,{"date":1096,"open":1097,"high":260,"low":1098,"close":1091,"change":510,"percent_change":1099,"volume":971,"transactions":9,"vwap":1091},"2026-02-27",2.199,2.07,-1.79,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1104,"change":323,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-02-26",2.3,2.33,2.23,-3.88,3800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":72,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-02-25",2.27,2.32,2.21,2.2,8000,{"date":1115,"open":1091,"high":1116,"low":1117,"close":1109,"change":650,"percent_change":79,"volume":1118,"transactions":9,"vwap":1109},"2026-02-24",2.28,2.096,6700,{"date":1120,"open":1121,"high":1122,"low":200,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-02-23",2.37,2.499,2.215,-0.185,-7.71,43000,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":378,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-20",2.545,2.355,2.4,-0.83,5900,{"date":1135,"open":1136,"high":79,"low":1137,"close":1138,"change":767,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-02-19",2.44,2.39,2.42,-3.97,6600,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1144,"change":1145,"percent_change":693,"volume":1146,"transactions":9,"vwap":1144},"2026-02-18",2.38,2.52,0.07,9400,{"date":1148,"open":1102,"high":1149,"low":1150,"close":1151,"change":700,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-02-17",2.59,2.275,2.45,5.6,34800,{"date":1155,"open":79,"high":1156,"low":1157,"close":1110,"change":1158,"percent_change":241,"volume":1159,"transactions":9,"vwap":1110},"2026-02-13",2.505,2.31,-0.16,22400,{"date":1161,"open":1144,"high":1149,"low":1162,"close":79,"change":116,"percent_change":1163,"volume":1164,"transactions":9,"vwap":79},"2026-02-12",2.36,-1.2,18200,{"date":1166,"open":1167,"high":1167,"low":1168,"close":963,"change":116,"percent_change":1169,"volume":822,"transactions":9,"vwap":963},"2026-02-11",2.62,2.49,-1.18,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":681,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-10",2.68,2.84,2.53,2.54,-5.22,30100,{"date":1179,"open":1173,"high":1180,"low":1172,"close":1172,"change":681,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1172},"2026-02-09",2.95,-4.96,25100,{"date":1184,"open":1185,"high":1186,"low":963,"close":832,"change":476,"percent_change":1187,"volume":877,"transactions":9,"vwap":832},"2026-02-06",2.67,3.06,6.02,{"date":1189,"open":1131,"high":1190,"low":1137,"close":1191,"change":881,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-05",2.89,2.66,9.02,85400,{"date":1195,"open":1196,"high":1197,"low":1131,"close":1136,"change":803,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1136},"2026-02-04",2.69,3.021,-10.95,57800,{"date":1201,"open":1180,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-02-03",2.99,2.64,2.74,-0.25,-8.36,29600,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1202,"change":655,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1202},"2026-02-02",3.01,3.08,2.87,-2.61,32600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":724,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-01-30",3.19,3.25,3.063,3.07,-4.06,18300,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-01-29",3.54,3.175,3.2,-0.34,-9.6,31000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1225,"change":1026,"percent_change":1005,"volume":1236,"transactions":9,"vwap":1225},"2026-01-28",3.55,3.74,3.425,27900,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-01-27",3.05,3.51,3.48,0.48,16,65000,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":502,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-01-26",2.91,3.058,3,3.09,10300,{"date":1253,"open":1254,"high":1254,"low":1255,"close":1247,"change":437,"percent_change":1256,"volume":945,"transactions":9,"vwap":1247},"2026-01-23",3.03,2.81,-3.64,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":700,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-01-22",2.88,3.18,3.02,4.5,8500,{"date":1265,"open":557,"high":1266,"low":832,"close":1190,"change":525,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1190},"2026-01-21",3.029,-2.03,20600,{"date":1270,"open":1271,"high":1227,"low":1272,"close":1180,"change":1273,"percent_change":1274,"volume":898,"transactions":9,"vwap":1180},"2026-01-20",2.97,2.92,-0.17,-5.45,{"date":1276,"open":1061,"high":1277,"low":1211,"close":1278,"change":72,"percent_change":465,"volume":639,"transactions":9,"vwap":1278},"2026-01-16",3.22,3.12,{"date":1280,"open":1271,"high":1027,"low":1281,"close":1220,"change":1282,"percent_change":1283,"volume":1236,"transactions":9,"vwap":1220},"2026-01-15",2.79,0.12,4.07,{"date":1285,"open":1227,"high":1286,"low":1287,"close":1180,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1180},"2026-01-14",3.32,2.896,-0.24,-7.52,52600,{"date":1292,"open":1293,"high":1294,"low":1293,"close":1217,"change":1145,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1217},"2026-01-13",3.13,3.28,2.24,15100,{"date":1298,"open":1227,"high":1218,"low":1239,"close":1278,"change":1299,"percent_change":1015,"volume":1300,"transactions":9,"vwap":1278},"2026-01-12",-0.12,35700,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1026,"percent_change":1019,"volume":1306,"transactions":9,"vwap":1305},"2026-01-09",3.14,3.407,3.24,33800,{"date":1308,"open":1309,"high":1309,"low":1210,"close":1260,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1260},"2026-01-08",3.87,-0.63,-16.54,88700,{"date":1314,"open":1315,"high":1316,"low":1317,"close":746,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":746},"2026-01-07",3.37,3.979,3.36,0.4,11.73,92600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":53,"percent_change":617,"volume":1327,"transactions":9,"vwap":1326},"2026-01-06",3.42,3.535,3.3,3.41,27500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1315,"change":510,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1315},"2026-01-05",3.46,3.58,3.15,-1.17,57400,{"date":1336,"open":1286,"high":1337,"low":1293,"close":1326,"change":116,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1326},"2026-01-02",3.715,-0.87,103800,{"date":1341,"open":1204,"high":1342,"low":1204,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2025-12-31",3.44,0.7,25.55,137300,{"date":1347,"open":79,"high":557,"low":1348,"close":1204,"change":881,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1204},"2025-12-30",2.425,8.73,57300,{"date":1352,"open":1144,"high":1353,"low":1137,"close":1144,"change":510,"percent_change":1354,"volume":890,"transactions":9,"vwap":1144},"2025-12-29",2.61,-1.56,{"date":1356,"open":1157,"high":1353,"low":1157,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2025-12-26",2.56,0.23,9.87,20100,{"date":1362,"open":963,"high":1353,"low":1103,"close":1103,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1103},"2025-12-24",-0.19,-7.54,17800,{"date":1367,"open":1353,"high":1353,"low":1136,"close":1144,"change":437,"percent_change":1368,"volume":1051,"transactions":9,"vwap":1144},"2025-12-23",-4.18,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":655,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2025-12-22",2.71,2.5,2.63,-2.95,18000,{"date":1377,"open":1185,"high":1371,"low":1378,"close":1371,"change":106,"percent_change":1379,"volume":716,"transactions":9,"vwap":1371},"2025-12-19",2.55,4.23,{"date":1381,"open":1144,"high":1172,"low":1144,"close":1382,"change":532,"percent_change":1383,"volume":747,"transactions":9,"vwap":1382},"2025-12-18",2.6,6.12,{"date":1385,"open":1172,"high":1386,"low":1151,"close":1151,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1151},"2025-12-17",2.708,-0.275,-10.09,34200,{"date":1391,"open":1191,"high":1392,"low":1372,"close":1393,"change":831,"percent_change":819,"volume":683,"transactions":9,"vwap":1393},"2025-12-16",2.785,2.725,{"date":1395,"open":1186,"high":1278,"low":1378,"close":1172,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1172},"2025-12-15",-0.39,-12.7,60400,{"date":1400,"open":1401,"high":1294,"low":1272,"close":1220,"change":410,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1220},"2025-12-12",2.98,-2.23,32900,{"date":1405,"open":1315,"high":1315,"low":1406,"close":1303,"change":410,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1303},"2025-12-11",3.048,-2.18,12700,{"date":1410,"open":1239,"high":1411,"low":1247,"close":1412,"change":485,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2025-12-10",3.45,3.21,5.59,88100,{"date":1416,"open":1255,"high":1217,"low":1255,"close":1417,"change":1418,"percent_change":1419,"volume":707,"transactions":9,"vwap":1417},"2025-12-09",3.04,0.14,4.83,{"date":1421,"open":1247,"high":1247,"low":1172,"close":1422,"change":410,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-12-08",2.9,-2.36,18800,{"date":1426,"open":1220,"high":1427,"low":1173,"close":1271,"change":767,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1271},"2025-12-05",3.26,-3.26,51800,{"date":1431,"open":1250,"high":907,"low":832,"close":1220,"change":378,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1220},"2025-12-04",-0.65,65500,{"date":1435,"open":1357,"high":1436,"low":1175,"close":1250,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1250},"2025-12-03",3.1,0.45,17.05,99300,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1203,"change":1145,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1203},"2025-12-02",2.636,2.7,2.521,2.72,22700,{"date":1448,"open":1373,"high":1449,"low":963,"close":1450,"change":1273,"percent_change":656,"volume":1451,"transactions":9,"vwap":1450},"2025-12-01",2.75,2.57,23700,{"date":1453,"open":1454,"high":832,"low":1149,"close":1204,"change":28,"percent_change":28,"volume":1455,"transactions":9,"vwap":1204},"2025-11-28",2.76,13000,{"date":1457,"open":1172,"high":1458,"low":1373,"close":1204,"change":676,"percent_change":1210,"volume":1459,"transactions":9,"vwap":1204},"2025-11-26",2.898,66700,{"date":1461,"open":1136,"high":1191,"low":1136,"close":1191,"change":881,"percent_change":1192,"volume":1236,"transactions":9,"vwap":1191},"2025-11-25",{"date":1463,"open":1464,"high":1136,"low":1116,"close":1136,"change":106,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1136},"2025-11-24",2.321,4.72,16900,{"date":1468,"open":1469,"high":1469,"low":1470,"close":1103,"change":378,"percent_change":1471,"volume":1222,"transactions":9,"vwap":1103},"2025-11-21",2.551,2.289,-0.85,{"date":1473,"open":1474,"high":1175,"low":1111,"close":1475,"change":420,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-20",2.41,2.35,0.86,32400,{"date":1479,"open":1110,"high":1480,"low":1116,"close":1103,"change":410,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1103},"2025-11-19",2.455,-2.92,18900,{"date":1484,"open":1475,"high":1136,"low":260,"close":1131,"change":72,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1131},"2025-11-18",2.13,40400,{"date":1488,"open":1137,"high":1175,"low":1103,"close":1475,"change":410,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1475},"2025-11-17",-2.89,34600,{"date":1492,"open":1372,"high":1443,"low":1103,"close":1138,"change":1158,"percent_change":656,"volume":758,"transactions":9,"vwap":1138},"2025-11-14",{"date":1494,"open":1203,"high":1196,"low":1378,"close":1495,"change":525,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-13",2.58,-2.27,25700,{"date":1499,"open":1450,"high":1454,"low":1175,"close":1203,"change":420,"percent_change":1500,"volume":1365,"transactions":9,"vwap":1203},"2025-11-12",0.76,{"date":1502,"open":1503,"high":1172,"low":1503,"close":1167,"change":485,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1167},"2025-11-11",2.43,6.94,21700,{"date":1507,"open":1508,"high":1450,"low":1508,"close":1151,"change":166,"percent_change":320,"volume":1509,"transactions":9,"vwap":1151},"2025-11-10",2.383,15600,{"date":1511,"open":1131,"high":1136,"low":1111,"close":1138,"change":28,"percent_change":28,"volume":1512,"transactions":9,"vwap":1138},"2025-11-07",74100,{"date":1514,"open":1515,"high":1196,"low":1131,"close":1138,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1138},"2025-11-06",2.65,-0.28,-10.37,35800,{"date":1520,"open":1353,"high":1521,"low":1353,"close":1443,"change":719,"percent_change":1522,"volume":1505,"transactions":9,"vwap":1443},"2025-11-05",2.735,3.85,{"date":1524,"open":1371,"high":832,"low":1372,"close":1382,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1382},"2025-11-04",-0.38,-12.75,68500,{"date":1529,"open":1180,"high":1530,"low":1255,"close":1401,"change":166,"percent_change":564,"volume":1433,"transactions":9,"vwap":1401},"2025-11-03",3.087,{"date":1532,"open":1255,"high":1061,"low":1533,"close":1180,"change":1282,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1180},"2025-10-31",2.707,4.24,83100,{"date":1537,"open":1445,"high":1218,"low":1373,"close":1538,"change":502,"percent_change":1294,"volume":1539,"transactions":9,"vwap":1538},"2025-10-30",2.83,150200,{"date":1541,"open":1436,"high":1542,"low":1185,"close":1204,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1204},"2025-10-29",3.29,-0.47,-14.64,120300,{"date":1547,"open":1218,"high":1548,"low":1211,"close":1412,"change":378,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1412},"2025-10-28",3.64,-0.62,163400,{"date":1552,"open":1212,"high":1542,"low":1212,"close":1553,"change":171,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-27",3.23,14.95,185600,{"date":1557,"open":1129,"high":1202,"low":1129,"close":1255,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1255},"2025-10-24",0.26,10.2,149700,{"date":1562,"open":1136,"high":1382,"low":1136,"close":1378,"change":502,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1378},"2025-10-23",3.66,26900,{"date":1566,"open":1474,"high":1353,"low":1567,"close":1568,"change":28,"percent_change":28,"volume":1182,"transactions":9,"vwap":1568},"2025-10-22",2.351,2.46,{"date":1570,"open":1144,"high":1571,"low":1572,"close":1568,"change":323,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1568},"2025-10-21",2.583,2.432,-3.53,20700,{"date":1576,"open":79,"high":1149,"low":1137,"close":1378,"change":719,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1378},"2025-10-20",4.08,21000,{"date":1580,"open":1144,"high":1581,"low":1151,"close":1151,"change":724,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1151},"2025-10-17",2.616,-5.04,42200,{"date":1585,"open":1515,"high":1515,"low":963,"close":1495,"change":116,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1495},"2025-10-16",-1.15,47200,{"date":1589,"open":1515,"high":687,"low":1372,"close":1353,"change":510,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1353},"2025-10-15",-1.51,61700,{"date":1593,"open":876,"high":1594,"low":1382,"close":1515,"change":1158,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1515},"2025-10-14",2.789,-5.69,78500,{"date":1598,"open":1281,"high":1599,"low":1445,"close":1255,"change":1282,"percent_change":494,"volume":1600,"transactions":9,"vwap":1255},"2025-10-13",2.863,63300,{"date":1602,"open":1249,"high":1412,"low":1373,"close":1196,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1196},"2025-10-10",-0.23,-7.88,155900,{"date":1607,"open":557,"high":1608,"low":1422,"close":1272,"change":116,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1272},"2025-10-09",2.993,-1.02,41800,{"date":1612,"open":1445,"high":1613,"low":1443,"close":1180,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1180},"2025-10-08",2.999,0.34,13.03,110200,{"date":1618,"open":1445,"high":1255,"low":1353,"close":1353,"change":767,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1353},"2025-10-07",-3.69,57100,{"date":1622,"open":1255,"high":1623,"low":1515,"close":1371,"change":410,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1371},"2025-10-06",2.827,-2.52,86100,{"date":1627,"open":1175,"high":1422,"low":1175,"close":687,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":687},"2025-10-03",0.24,9.45,167000,{"date":1632,"open":1495,"high":1515,"low":79,"close":1175,"change":370,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1175},"2025-10-02",-1.93,57700,{"date":1636,"open":1637,"high":1203,"low":1474,"close":1149,"change":1026,"percent_change":1121,"volume":1638,"transactions":9,"vwap":1149},"2025-10-01",2.47,150500,{"date":1640,"open":1371,"high":1538,"low":1637,"close":1174,"change":655,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1174},"2025-09-30",-3.07,210600,{"date":1644,"open":1102,"high":1353,"low":1102,"close":1353,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1353},"2025-09-29",0.33,14.47,109100,{"date":1649,"open":1568,"high":1650,"low":1112,"close":1116,"change":1205,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1116},"2025-09-26",2.525,-9.88,174100,{"date":1654,"open":1196,"high":1281,"low":1151,"close":1174,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1174},"2025-09-25",-0.21,-7.66,141700,{"date":1659,"open":1660,"high":557,"low":1149,"close":1204,"change":410,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1204},"2025-09-24",2.85,-2.49,172500,{"date":1664,"open":1218,"high":1665,"low":1204,"close":1255,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1255},"2025-09-23",3.385,-0.51,-15.36,424400,{"date":1670,"open":1342,"high":1671,"low":1227,"close":1286,"change":456,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1286},"2025-09-22",3.467,-4.32,266400,{"date":1675,"open":1676,"high":1677,"low":1542,"close":1678,"change":420,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-19",3.38,3.67,3.47,0.58,2414500,{"date":1682,"open":907,"high":362,"low":1436,"close":1411,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1411},"2025-09-18",0.27,8.49,953400,{"date":1687,"open":1688,"high":1283,"low":1422,"close":1260,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1260},"2025-09-17",4.05,-1.09,-25.53,1022300,{"date":1693,"open":1412,"high":177,"low":1412,"close":1694,"change":501,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-16",4.27,33.02,1704500,{"date":1698,"open":1175,"high":1427,"low":1699,"close":1412,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1412},"2025-09-15",2.535,0.59,22.52,781900,{"date":1704,"open":1233,"high":1705,"low":1111,"close":1167,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1167},"2025-09-12",3.59,-1.1,-29.57,2120800,{"date":1710,"open":1503,"high":1711,"low":1131,"close":1712,"change":484,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-09-11",3.79,3.72,56.3,1879600,{"date":1716,"open":980,"high":1136,"low":980,"close":1143,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1143},"2025-09-10",0.36,17.82,554900,{"date":1721,"open":1485,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-09-09",2.26,2.02,-0.18,-8.18,364400,{"date":1728,"open":926,"high":1092,"low":465,"close":1112,"change":1036,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1112},"2025-09-08",32.53,627700,{"date":1732,"open":843,"high":854,"low":926,"close":801,"change":1724,"percent_change":1733,"volume":1734,"transactions":9,"vwap":801},"2025-09-05",-9.78,332900,{"date":1736,"open":1080,"high":200,"low":463,"close":843,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":843},"2025-09-04",-0.29,-13.62,993800,{"date":1741,"open":886,"high":1092,"low":926,"close":1485,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1485},"2025-09-03",0.51,31.48,16434200,{"date":1746,"open":339,"high":1747,"low":369,"close":849,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":849},"2025-09-02",1.782,0.21,14.89,1997700,{"date":1752,"open":399,"high":1753,"low":733,"close":339,"change":410,"percent_change":1754,"volume":1755,"transactions":9,"vwap":339},"2025-08-29",1.488,-4.73,40900,{"date":1757,"open":390,"high":800,"low":390,"close":377,"change":166,"percent_change":1098,"volume":1758,"transactions":9,"vwap":377},"2025-08-28",74900,{"date":1760,"open":408,"high":920,"low":369,"close":390,"change":28,"percent_change":28,"volume":1761,"transactions":9,"vwap":390},"2025-08-27",209900,{"date":1763,"open":660,"high":408,"low":660,"close":390,"change":532,"percent_change":1764,"volume":1765,"transactions":9,"vwap":390},"2025-08-26",11.54,197800,{"date":1767,"open":633,"high":633,"low":1768,"close":633,"change":28,"percent_change":28,"volume":1769,"transactions":9,"vwap":633},"2025-08-25",1.263,34500,{"date":1771,"open":341,"high":474,"low":341,"close":633,"change":72,"percent_change":1772,"volume":1773,"transactions":9,"vwap":633},"2025-08-22",4,29000,{"date":1775,"open":330,"high":1776,"low":1777,"close":341,"change":28,"percent_change":28,"volume":1778,"transactions":9,"vwap":341},"2025-08-21",1.359,1.235,35500,{"date":1780,"open":492,"high":546,"low":493,"close":341,"change":1145,"percent_change":1781,"volume":1153,"transactions":9,"vwap":341},"2025-08-20",5.93,{"date":1783,"open":369,"high":369,"low":493,"close":524,"change":1158,"percent_change":1784,"volume":1785,"transactions":9,"vwap":524},"2025-08-19",-11.94,104300,{"date":1787,"open":617,"high":350,"low":617,"close":484,"change":476,"percent_change":1788,"volume":1789,"transactions":9,"vwap":484},"2025-08-18",13.56,247900,{"date":1791,"open":642,"high":654,"low":311,"close":524,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":524},"2025-08-15",0.005,0.43,30600,{"date":1796,"open":617,"high":617,"low":1797,"close":483,"change":378,"percent_change":1798,"volume":635,"transactions":9,"vwap":483},"2025-08-14",1.165,-1.67,{"date":1800,"open":322,"high":332,"low":322,"close":638,"change":1801,"percent_change":1261,"volume":1802,"transactions":9,"vwap":638},"2025-08-13",0.035,38100,{"date":1804,"open":280,"high":642,"low":1805,"close":311,"change":353,"percent_change":1806,"volume":1807,"transactions":9,"vwap":311},"2025-08-12",1.125,0.87,48500,{"date":1809,"open":280,"high":1810,"low":1811,"close":280,"change":378,"percent_change":1812,"volume":1813,"transactions":9,"vwap":280},"2025-08-11",1.204,1.13,-1.71,22300,{"date":1815,"open":617,"high":617,"low":280,"close":493,"change":28,"percent_change":28,"volume":1159,"transactions":9,"vwap":493},"2025-08-08",{"date":1817,"open":492,"high":332,"low":322,"close":493,"change":116,"percent_change":1818,"volume":1088,"transactions":9,"vwap":493},"2025-08-07",-2.5,{"date":1820,"open":280,"high":1821,"low":322,"close":492,"change":353,"percent_change":1822,"volume":1778,"transactions":9,"vwap":492},"2025-08-06",1.211,0.84,{"date":1824,"open":524,"high":654,"low":493,"close":617,"change":353,"percent_change":1825,"volume":1826,"transactions":9,"vwap":617},"2025-08-05",0.85,13700,{"date":1828,"open":524,"high":492,"low":493,"close":524,"change":420,"percent_change":1005,"volume":1263,"transactions":9,"vwap":524},"2025-08-04",{"date":1830,"open":320,"high":421,"low":1831,"close":311,"change":370,"percent_change":1832,"volume":1833,"transactions":9,"vwap":311},"2025-08-01",1.131,-4.13,102600,{"date":1835,"open":332,"high":753,"low":642,"close":642,"change":510,"percent_change":1836,"volume":976,"transactions":9,"vwap":642},"2025-07-31",-3.2,{"date":1838,"open":633,"high":648,"low":642,"close":341,"change":323,"percent_change":1839,"volume":1840,"transactions":9,"vwap":341},"2025-07-30",-6.72,122300,{"date":1842,"open":686,"high":686,"low":474,"close":484,"change":323,"percent_change":916,"volume":1843,"transactions":9,"vwap":484},"2025-07-29",54800,{"date":1845,"open":352,"high":686,"low":352,"close":350,"change":353,"percent_change":1343,"volume":1846,"transactions":9,"vwap":350},"2025-07-28",64200,{"date":1848,"open":408,"high":1849,"low":339,"close":368,"change":767,"percent_change":1850,"volume":1851,"transactions":9,"vwap":368},"2025-07-25",1.593,-6.58,76100,{"date":1853,"open":339,"high":849,"low":761,"close":409,"change":700,"percent_change":1854,"volume":1855,"transactions":9,"vwap":409},"2025-07-24",9.35,244100,{"date":1857,"open":546,"high":352,"low":1858,"close":733,"change":532,"percent_change":1859,"volume":1860,"transactions":9,"vwap":733},"2025-07-23",1.279,12.1,217400,{"date":1862,"open":421,"high":421,"low":493,"close":320,"change":378,"percent_change":815,"volume":1863,"transactions":9,"vwap":320},"2025-07-22",144400,{"date":1865,"open":654,"high":661,"low":654,"close":330,"change":353,"percent_change":206,"volume":1866,"transactions":9,"vwap":330},"2025-07-21",54200,{"date":1868,"open":670,"high":648,"low":492,"close":341,"change":323,"percent_change":1839,"volume":1869,"transactions":9,"vwap":341},"2025-07-18",139800,{"date":1871,"open":369,"high":361,"low":546,"close":484,"change":540,"percent_change":762,"volume":1414,"transactions":9,"vwap":484},"2025-07-17",{"date":1873,"open":320,"high":1874,"low":332,"close":369,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":369},"2025-07-16",1.379,0.135,11.11,238800,{"date":1879,"open":501,"high":421,"low":509,"close":523,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":523},"2025-07-15",0.145,13.55,551100,{"date":1884,"open":517,"high":321,"low":517,"close":517,"change":510,"percent_change":1885,"volume":816,"transactions":9,"vwap":517},"2025-07-14",-3.6,{"date":1887,"open":312,"high":1888,"low":80,"close":312,"change":28,"percent_change":28,"volume":1889,"transactions":9,"vwap":312},"2025-07-11",1.127,14800,{"date":1891,"open":501,"high":322,"low":101,"close":312,"change":420,"percent_change":453,"volume":1892,"transactions":9,"vwap":312},"2025-07-10",24900,{"date":1894,"open":80,"high":280,"low":294,"close":80,"change":420,"percent_change":967,"volume":1895,"transactions":9,"vwap":80},"2025-07-09",54300,{"date":1897,"open":517,"high":303,"low":501,"close":517,"change":378,"percent_change":1898,"volume":1899,"transactions":9,"vwap":517},"2025-07-08",-1.83,35000,{"date":1901,"open":577,"high":493,"low":577,"close":80,"change":166,"percent_change":1538,"volume":1902,"transactions":9,"vwap":80},"2025-07-07",63200,{"date":1904,"open":293,"high":80,"low":293,"close":501,"change":166,"percent_change":1247,"volume":1905,"transactions":9,"vwap":501},"2025-07-03",30400,{"date":1907,"open":1908,"high":321,"low":1908,"close":509,"change":72,"percent_change":1909,"volume":1910,"transactions":9,"vwap":509},"2025-07-02",0.99000001,5.1,112400,{"date":1912,"open":332,"high":332,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-01",0.98000002,-0.32,-24.62,230100,{"date":1918,"open":174,"high":633,"low":1919,"close":633,"change":1717,"percent_change":1920,"volume":1921,"transactions":9,"vwap":633},"2025-06-30",0.98400003,38.3,992800,{"date":1923,"open":1924,"high":1919,"low":1925,"close":1926,"change":28,"percent_change":28,"volume":763,"transactions":9,"vwap":1926},"2025-06-27",0.94999999,0.93199998,0.94,{"date":1928,"open":1924,"high":1919,"low":1929,"close":1926,"change":510,"percent_change":975,"volume":1930,"transactions":9,"vwap":1926},"2025-06-26",0.92500001,63800,{"date":1932,"open":174,"high":174,"low":1926,"close":1913,"change":1933,"percent_change":1934,"volume":1497,"transactions":9,"vwap":1913},"2025-06-25",0.008,0.82,{"date":1936,"open":1937,"high":293,"low":1938,"close":1939,"change":831,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-06-24",0.963,0.93000001,0.972,4.85,170800,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-06-23",0.93300003,0.95200002,0.88,0.92699999,-0.006,-0.64,174600,{"date":1952,"open":1953,"high":1954,"low":1944,"close":1944,"change":28,"percent_change":28,"volume":1955,"transactions":9,"vwap":1944},"2025-06-20",0.93400002,0.97899997,36500,{"date":1957,"open":1958,"high":509,"low":1959,"close":1944,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1944},"2025-06-18",0.83099997,0.82099998,0.088,10.41,276800,{"date":1964,"open":1806,"high":1946,"low":1965,"close":1966,"change":1967,"percent_change":1543,"volume":1968,"transactions":9,"vwap":1966},"2025-06-17",0.81999999,0.84500003,-0.004,23400,{"date":1970,"open":1965,"high":1971,"low":1965,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-06-16",0.88999999,0.84899998,0.042,5.2,41200,{"date":1977,"open":1806,"high":1971,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-06-13",0.80199999,0.80699998,-0.053,-6.16,22000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1989,"percent_change":1812,"volume":856,"transactions":9,"vwap":1988},"2025-06-12",0.875,0.88499999,0.85500002,0.86000001,-0.015,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1985,"change":1994,"percent_change":1995,"volume":635,"transactions":9,"vwap":1985},"2025-06-11",0.87300003,0.89899999,-0.024,-2.67,{"date":1997,"open":1988,"high":1993,"low":1988,"close":1993,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1993},"2025-06-10",0.046,5.39,22500,{"date":2002,"open":2003,"high":2004,"low":2003,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-09",0.838,0.89999998,0.85299999,-0.035,-3.94,11900,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":1214,"transactions":9,"vwap":2014},"2025-06-06",0.83700001,0.898,0.82800001,0.88800001,0.049,5.84,{"date":2018,"open":1972,"high":1972,"low":2019,"close":2020,"change":2021,"percent_change":444,"volume":657,"transactions":9,"vwap":2020},"2025-06-05",0.82499999,0.83899999,0.014,{"date":2023,"open":2024,"high":2025,"low":2019,"close":2019,"change":802,"percent_change":210,"volume":2026,"transactions":9,"vwap":2019},"2025-06-04",0.82999998,0.84399998,21400,{"date":2028,"open":2029,"high":1972,"low":2019,"close":2024,"change":2030,"percent_change":1628,"volume":1182,"transactions":9,"vwap":2024},"2025-06-03",0.83999997,0.002,{"date":2032,"open":2024,"high":1972,"low":2033,"close":2013,"change":540,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2013},"2025-06-02",0.79000002,-1.19,22800,{"date":2037,"open":2038,"high":2003,"low":2033,"close":2003,"change":2039,"percent_change":1288,"volume":2040,"transactions":9,"vwap":2003},"2025-05-30",0.82300001,-0.002,37500,{"date":2042,"open":2029,"high":1972,"low":2029,"close":2029,"change":2043,"percent_change":1299,"volume":2044,"transactions":9,"vwap":2029},"2025-05-29",-0.001,14200,{"date":2046,"open":1965,"high":2047,"low":2048,"close":2047,"change":2049,"percent_change":2050,"volume":1778,"transactions":9,"vwap":2047},"2025-05-28",0.84100002,0.80000001,0.041,5.12,{"date":2052,"open":2004,"high":2004,"low":2053,"close":2048,"change":304,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2048},"2025-05-27",0.76700002,-11.6,190600,{"date":2057,"open":2058,"high":2058,"low":2059,"close":2060,"change":314,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-05-23",0.92000002,0.85000002,0.90499997,-2.69,224000,{"date":2064,"open":2004,"high":1938,"low":2004,"close":1938,"change":821,"percent_change":455,"volume":2065,"transactions":9,"vwap":1938},"2025-05-22",1038500,{"date":2067,"open":2068,"high":1926,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-05-21",0.926,0.91000003,0.91500002,-0.033,-3.48,82400,{"date":2075,"open":1913,"high":1913,"low":2058,"close":2076,"change":2077,"percent_change":106,"volume":2078,"transactions":9,"vwap":2076},"2025-05-20",0.94800001,0.001,10100,{"date":2080,"open":1924,"high":1908,"low":2081,"close":2082,"change":2043,"percent_change":437,"volume":1813,"transactions":9,"vwap":2082},"2025-05-19",0.921,0.94700003,{"date":2084,"open":1924,"high":2085,"low":2081,"close":2076,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2076},"2025-05-16",0.99299997,-0.012,-1.25,28600,{"date":2090,"open":1924,"high":2091,"low":2058,"close":2092,"change":353,"percent_change":101,"volume":1012,"transactions":9,"vwap":2092},"2025-05-15",0.99800003,0.95999998,{"date":2094,"open":2095,"high":2091,"low":1929,"close":1924,"change":1792,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1924},"2025-05-14",0.96100003,0.53,25000,{"date":2099,"open":2100,"high":1913,"low":2101,"close":2102,"change":1989,"percent_change":1354,"volume":2103,"transactions":9,"vwap":2102},"2025-05-13",0.977,0.88099998,0.94499999,50600,{"date":2105,"open":174,"high":174,"low":1926,"close":2092,"change":28,"percent_change":28,"volume":976,"transactions":9,"vwap":2092},"2025-05-12",{"date":2107,"open":564,"high":564,"low":1924,"close":2092,"change":510,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2092},"2025-05-09",-4,23200,{"date":2111,"open":564,"high":564,"low":2112,"close":174,"change":2039,"percent_change":95,"volume":1251,"transactions":9,"vwap":174},"2025-05-08",0.96499997,{"date":2114,"open":509,"high":509,"low":2115,"close":2116,"change":2030,"percent_change":997,"volume":1365,"transactions":9,"vwap":2116},"2025-05-07",0.95499998,1.002,{"date":2118,"open":2119,"high":564,"low":1913,"close":174,"change":821,"percent_change":409,"volume":754,"transactions":9,"vwap":174},"2025-05-06",0.98500001,{"date":2121,"open":174,"high":174,"low":2076,"close":2119,"change":2122,"percent_change":87,"volume":894,"transactions":9,"vwap":2119},"2025-05-05",-0.008,{"date":2124,"open":2112,"high":2125,"low":1925,"close":2085,"change":2126,"percent_change":1422,"volume":2127,"transactions":9,"vwap":2085},"2025-05-02",0.99400002,0.028,19400,{"date":2129,"open":1913,"high":1908,"low":2058,"close":2112,"change":821,"percent_change":800,"volume":2130,"transactions":9,"vwap":2112},"2025-05-01",18400,{"date":2132,"open":2112,"high":2133,"low":2058,"close":1924,"change":28,"percent_change":28,"volume":2134,"transactions":9,"vwap":1924},"2025-04-30",0.97500002,11700,{"date":2136,"open":2137,"high":1913,"low":2138,"close":1924,"change":28,"percent_change":28,"volume":928,"transactions":9,"vwap":1924},"2025-04-29",0.95300001,0.94099998,{"date":2140,"open":1924,"high":2092,"low":2141,"close":1924,"change":28,"percent_change":28,"volume":645,"transactions":9,"vwap":1924},"2025-04-28",0.92799997,{"date":2143,"open":2069,"high":2144,"low":2069,"close":1924,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1924},"2025-04-25",0.97000003,0.038,4.17,23900,{"date":2149,"open":2058,"high":1925,"low":2004,"close":2150,"change":2122,"percent_change":1338,"volume":716,"transactions":9,"vwap":2150},"2025-04-24",0.912,{"date":2152,"open":1924,"high":174,"low":2004,"close":2058,"change":2153,"percent_change":850,"volume":2078,"transactions":9,"vwap":2058},"2025-04-23",-0.026,{"date":2155,"open":2058,"high":2100,"low":2069,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-04-22",0.94599998,0.058,6.53,35900,{"date":181,"open":1971,"high":2161,"low":1965,"close":2014,"change":2039,"percent_change":2162,"volume":1758,"transactions":9,"vwap":2014},0.98699999,-0.22]