[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AGMH":3,"homepage-market-summary":29,"stock-historical-AGMH":171},{"ticker":4,"date":5,"profile":6,"quote":13},"AGMH","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"AGM Group Holdings Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","AGM Group Holdings Inc is an integrated technology company. The company focuses on blockchain-oriented ASIC chip design, high-end crypto miner production, and fintech technology software services. The company generates maximum revenue from the sale of cryptocurrency mining machines and standardized computing equipment.","10",{"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},0.6842,0.734,0.739,0.652,0.7141,-0.0299,-4.19,67961.219171,473,0.6836,2600.050049,0.4827,205892.58589828882,0,2126,{"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},18.1,1101223,401946481.619762,-51.13,"2025-04-21",[182,183,192,202,210,220,230,240,251,262,273,284,293,304,314,324,334,343,354,363,373,384,394,405,415,424,431,440,448,455,464,472,482,491,500,509,516,522,528,536,543,553,562,571,578,589,599,607,616,626,633,639,647,655,661,668,674,677,683,689,694,699,705,711,717,722,728,732,736,739,744,747,752,757,763,768,776,782,788,793,799,803,809,813,820,827,834,839,846,850,854,858,862,867,873,878,883,891,896,902,910,918,926,932,937,945,953,960,964,972,979,985,992,997,1004,1010,1014,1019,1026,1030,1038,1045,1051,1056,1063,1070,1075,1082,1090,1096,1102,1109,1113,1118,1122,1127,1131,1136,1141,1145,1149,1154,1159,1163,1169,1173,1176,1179,1183,1186,1191,1195,1199,1204,1209,1213,1218,1223,1227,1231,1235,1240,1246,1251,1256,1261,1268,1273,1279,1283,1289,1296,1304,1310,1319,1326,1331,1338,1342,1348,1352,1358,1362,1367,1373,1380,1387,1393,1399,1402,1407,1414,1420,1425,1431,1436,1443,1450,1457,1464,1469,1477,1483,1488,1494,1497,1501,1506,1510,1517,1522,1531,1536,1541,1547,1551,1557,1563,1571,1579,1584,1590,1594,1599,1605,1610,1617,1622,1628,1636,1642,1650,1657,1664,1672,1678,1685,1691,1697,1704,1710,1716,1724,1732,1738,1747,1753,1760,1769,1777,1782,1790,1796,1803,1809,1817,1825,1830,1838,1847,1855,1861,1865,1871,1875,1880,1884,1889,1895,1900,1905,1909,1914,1919,1921,1924,1931,1937,1942,1947,1950,1954,1959,1964,1969,1974,1978,1982,1984,1987,1991,1995,1998,2003,2008,2012,2017,2021,2026,2030,2035,2039,2044,2050,2054,2058,2061,2065,2070,2074,2080,2085,2089,2094,2098,2105,2108,2113,2118,2122,2126,2130,2133,2137,2142,2147,2151,2155,2158,2163,2168,2171,2176,2185,2192,2196,2199,2206,2211,2215,2218,2221,2226,2231,2236,2240,2245,2250,2255,2261,2267,2270,2274,2279,2283,2290,2295,2300,2303,2310,2315,2319,2324,2328,2332],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":16,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",0.7811,0.7007,-0.033,-4.42,183565.08271,556,0.7528,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.72,0.7471,0.7002,0.0103,1.4,26067.813162,264,0.7212,{"date":203,"open":204,"high":204,"low":194,"close":205,"change":206,"percent_change":20,"volume":207,"transactions":208,"vwap":209},"2026-09-28",0.75,0.7368,-0.0322,24656.791156,275,0.7289,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",0.782,0.7339,0.769,0.0048,0.63,36482.4502,229,0.753,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-24",0.7703,0.732,0.7642,-0.0173,-2.21,133767.886495,806,0.7428,{"date":231,"open":232,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",0.8107,0.7447,0.7815,-0.0248,-3.08,81914.8502,565,0.7669,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",0.7838,0.81,0.7501,0.8063,0.0165,2.09,130664.8502,635,0.7758,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",0.6918,0.79,0.665,0.7898,-0.0377,-4.56,1160741.473111,3997,0.7237,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",0.7865,0.850101,0.745221,0.8275,-0.0025,-0.3,2619741.122628,9233,0.874,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",0.62,0.9649,0.4831,0.83,0.1995,31.64,4416834.183655,11414,0.8074,{"date":285,"open":286,"high":286,"low":25,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",0.7908,0.6305,-0.1265,-16.71,365043.312053,1651,0.6716,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",0.7981,0.8607,0.74,0.757,-0.0644,-7.84,500925.086473,2689,0.8069,{"date":305,"open":306,"high":198,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",0.92,0.735101,0.8214,-0.0366,-4.27,10221117.312286,43123,1.0295,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",0.8707,0.9,0.858,-0.02,-2.28,9582.002947,78,0.876,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",0.914415,0.875,0.878,-0.002,-0.23,7349.432847,207,0.8811,{"date":335,"open":317,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",0.9242,0.88,-0.0258,-2.85,10385.545492,144,0.8997,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",0.8957,0.9489,0.885,0.9058,-0.0182,-1.97,10496.293985,182,0.9042,{"date":355,"open":317,"high":356,"low":327,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",0.93,0.924,0.0339,3.81,7269.04,117,0.8932,{"date":364,"open":365,"high":346,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",0.9071,0.884,0.8901,-0.0243,-2.66,25273.130375,219,0.929,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.8967,0.9262,0.8788,0.9144,0.0144,1.6,15286.425228,138,0.9003,{"date":385,"open":386,"high":387,"low":388,"close":317,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",0.9384,0.9402,0.874399,-0.0252,-2.72,36305.099838,195,0.9067,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.96,0.9699,0.9104,0.9252,-0.0149,-1.58,21275.04,141,0.9322,{"date":406,"open":407,"high":408,"low":409,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",0.999,1.0099,0.9401,-0.0138,-1.45,14152.38332,198,0.9712,{"date":416,"open":100,"high":100,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.95,0.9539,-0.0961,-9.15,46518.855533,346,1.0066,{"date":425,"open":100,"high":79,"low":426,"close":100,"change":115,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",1.03,-2.78,21561.990277,146,1.0655,{"date":432,"open":100,"high":433,"low":434,"close":435,"change":165,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",1.0901,1.0425,1.08,2.86,16680.197499,200,1.0635,{"date":441,"open":435,"high":435,"low":442,"close":100,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",1.04,-0.01,-0.94,27579.377943,130,1.058,{"date":449,"open":450,"high":450,"low":100,"close":451,"change":27,"percent_change":27,"volume":452,"transactions":453,"vwap":454},"2026-08-21",1.1,1.06,32438.687997,186,1.0675,{"date":456,"open":457,"high":458,"low":457,"close":451,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",1.01,1.13,0.02,1.92,96901,540,1.0518,{"date":465,"open":466,"high":79,"low":317,"close":442,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",0.9433,0.0851,8.91,190806.378217,910,1.0485,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-18",0.9872,0.9348,0.9549,-0.0151,-1.56,13170.119646,126,0.9507,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":478,"volume":488,"transactions":489,"vwap":490},"2026-08-17",0.9901,0.920201,0.97,-0.0154,21742.240715,155,0.9628,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":417,"volume":497,"transactions":498,"vwap":499},"2026-08-14",1.02,0.91,0.9854,0.0093,67901.2,355,0.9508,{"date":501,"open":502,"high":451,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.9561,0.9761,-0.0539,-5.23,40943.1565,209,1.011,{"date":510,"open":450,"high":450,"low":417,"close":426,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-12",-0.06,-5.5,296062.527306,1112,1.0611,{"date":517,"open":426,"high":518,"low":426,"close":79,"change":52,"percent_change":359,"volume":519,"transactions":520,"vwap":521},"2026-08-11",1.105,8094.705993,116,1.0795,{"date":523,"open":524,"high":450,"low":442,"close":100,"change":115,"percent_change":427,"volume":525,"transactions":526,"vwap":527},"2026-08-10",1.07,24350.826879,236,1.0689,{"date":529,"open":530,"high":435,"low":531,"close":435,"change":71,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",1.0527,1.0111,4.85,43680.355553,273,1.0576,{"date":537,"open":457,"high":524,"low":397,"close":426,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-06",0.035,3.52,51643.382674,436,1.0159,{"date":544,"open":545,"high":457,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",0.926,0.90005,0.995,0.0776,8.46,53099.248339,336,0.9759,{"date":554,"open":555,"high":556,"low":555,"close":557,"change":558,"percent_change":58,"volume":559,"transactions":560,"vwap":561},"2026-08-04",0.8392,0.928,0.9174,0.0874,30498,250,0.8823,{"date":563,"open":564,"high":278,"low":565,"close":278,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",0.78,0.7167,0.08,10.67,30469,164,0.784,{"date":572,"open":573,"high":254,"low":574,"close":204,"change":575,"percent_change":478,"volume":576,"transactions":403,"vwap":577},"2026-07-31",0.7776,0.7107,-0.0119,34915.696427,0.7647,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",0.7387,0.7627,0.7124,0.7619,0.0366,5.05,45372.18029,210,0.7275,{"date":590,"open":591,"high":564,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",0.7599,0.701,0.7253,-0.0648,-8.2,269301.376326,1924,0.7901,{"date":600,"open":601,"high":457,"low":297,"close":598,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",0.9797,-0.2199,-21.77,146264.878757,488,0.8765,{"date":608,"open":524,"high":609,"low":610,"close":457,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-27",1.0912,0.975,-0.0891,-8.11,88043.833992,357,1.0249,{"date":617,"open":618,"high":619,"low":493,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-24",1.0499,1.165,1.0991,0.0291,2.72,147244.04,530,1.0905,{"date":627,"open":457,"high":79,"low":457,"close":524,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",0.06,5.94,71522,457,1.0586,{"date":634,"open":173,"high":635,"low":173,"close":457,"change":319,"percent_change":636,"volume":637,"transactions":361,"vwap":638},"2026-07-22",1.075,-1.94,8257.4,1.0308,{"date":640,"open":451,"high":451,"low":641,"close":426,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",1.015,-0.015,-1.44,4963,96,1.0325,{"date":648,"open":426,"high":79,"low":426,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",1.045,0.015,1.46,10682.135367,376,1.0505,{"date":656,"open":457,"high":100,"low":657,"close":426,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":426},"2026-07-17",0.99000001,-0.049,-4.54,19900,{"date":662,"open":79,"high":450,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":664},"2026-07-16",1.039,1.079,-0.041,-3.66,15900,{"date":669,"open":79,"high":670,"low":451,"close":671,"change":459,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-15",1.16,1.12,1.82,26800,{"date":675,"open":458,"high":458,"low":664,"close":450,"change":27,"percent_change":27,"volume":676,"transactions":9,"vwap":450},"2026-07-14",9700,{"date":678,"open":679,"high":679,"low":435,"close":450,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":450},"2026-07-13",1.15,-0.05,-4.35,33700,{"date":684,"open":671,"high":685,"low":686,"close":679,"change":459,"percent_change":687,"volume":688,"transactions":9,"vwap":679},"2026-07-10",1.179,1.11,1.77,13800,{"date":690,"open":635,"high":691,"low":100,"close":458,"change":628,"percent_change":692,"volume":693,"transactions":9,"vwap":458},"2026-07-09",1.18,5.61,26400,{"date":695,"open":435,"high":696,"low":697,"close":524,"change":27,"percent_change":27,"volume":698,"transactions":9,"vwap":524},"2026-07-08",1.095,1.042,20000,{"date":700,"open":691,"high":701,"low":649,"close":524,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":524},"2026-07-07",1.19,-0.12,-10.08,75400,{"date":706,"open":707,"high":707,"low":708,"close":701,"change":680,"percent_change":709,"volume":710,"transactions":9,"vwap":701},"2026-07-06",1.22,1.17,-4.03,25600,{"date":712,"open":701,"high":713,"low":701,"close":714,"change":443,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-02",1.29,1.24,-0.8,30700,{"date":718,"open":707,"high":719,"low":691,"close":719,"change":628,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-01",1.25,5.04,20900,{"date":723,"open":724,"high":719,"low":671,"close":701,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":701},"2026-06-30",1.14,0.09,8.18,271000,{"date":729,"open":100,"high":708,"low":100,"close":450,"change":52,"percent_change":730,"volume":731,"transactions":9,"vwap":450},"2026-06-29",3.77,34300,{"date":733,"open":524,"high":691,"low":734,"close":451,"change":459,"percent_change":460,"volume":735,"transactions":9,"vwap":451},"2026-06-26",0.986,363800,{"date":737,"open":435,"high":450,"low":442,"close":442,"change":27,"percent_change":27,"volume":738,"transactions":9,"vwap":442},"2026-06-25",22900,{"date":740,"open":671,"high":671,"low":741,"close":442,"change":511,"percent_change":742,"volume":743,"transactions":9,"vwap":442},"2026-06-24",1.023,-5.45,72200,{"date":745,"open":679,"high":670,"low":451,"close":450,"change":680,"percent_change":681,"volume":746,"transactions":9,"vwap":450},"2026-06-23",40600,{"date":748,"open":707,"high":749,"low":679,"close":679,"change":115,"percent_change":750,"volume":751,"transactions":9,"vwap":679},"2026-06-22",1.23,-2.54,46900,{"date":753,"open":679,"high":754,"low":679,"close":691,"change":459,"percent_change":755,"volume":756,"transactions":9,"vwap":691},"2026-06-18",1.201,1.72,52700,{"date":758,"open":759,"high":760,"low":670,"close":670,"change":761,"percent_change":703,"volume":762,"transactions":9,"vwap":670},"2026-06-17",1.27,1.3,-0.13,77100,{"date":764,"open":765,"high":765,"low":714,"close":713,"change":511,"percent_change":766,"volume":767,"transactions":9,"vwap":713},"2026-06-16",1.32,-4.44,40800,{"date":769,"open":714,"high":770,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-15",1.43,1.229,1.35,0.16,13.45,247100,{"date":777,"open":778,"high":779,"low":679,"close":701,"change":319,"percent_change":780,"volume":781,"transactions":9,"vwap":701},"2026-06-12",1.21,1.299,-1.65,164900,{"date":783,"open":79,"high":784,"low":79,"close":778,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":778},"2026-06-11",1.31,0.12,11.01,338500,{"date":789,"open":671,"high":701,"low":100,"close":79,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":79},"2026-06-10",-0.16,-12.8,1012700,{"date":794,"open":719,"high":795,"low":679,"close":719,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-06-09",1.41,0.07,5.93,3807000,{"date":800,"open":524,"high":719,"low":451,"close":691,"change":785,"percent_change":801,"volume":802,"transactions":9,"vwap":691},"2026-06-08",11.32,367200,{"date":804,"open":708,"high":805,"low":173,"close":451,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":451},"2026-06-05",1.193,-0.11,-9.4,76000,{"date":810,"open":708,"high":707,"low":679,"close":708,"change":443,"percent_change":811,"volume":812,"transactions":9,"vwap":708},"2026-06-04",-0.85,23900,{"date":814,"open":815,"high":713,"low":816,"close":691,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":691},"2026-06-03",1.2,1.118,-0.047,-3.83,54900,{"date":821,"open":760,"high":822,"low":670,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-02",1.33,1.227,-0.103,-7.74,64900,{"date":828,"open":829,"high":829,"low":830,"close":822,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":822},"2026-06-01",1.39,1.26,-0.08,-5.67,48400,{"date":835,"open":822,"high":836,"low":779,"close":795,"change":71,"percent_change":837,"volume":838,"transactions":9,"vwap":795},"2026-05-29",1.45,3.68,148800,{"date":840,"open":708,"high":841,"low":670,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-28",1.37,1.36,0.15,12.4,109300,{"date":847,"open":719,"high":760,"low":815,"close":778,"change":831,"percent_change":848,"volume":849,"transactions":9,"vwap":778},"2026-05-27",-6.2,64400,{"date":851,"open":458,"high":784,"low":458,"close":713,"change":156,"percent_change":852,"volume":853,"transactions":9,"vwap":713},"2026-05-26",16.22,127000,{"date":855,"open":79,"high":670,"low":435,"close":686,"change":856,"percent_change":494,"volume":857,"transactions":9,"vwap":686},"2026-05-22",0.01,49700,{"date":859,"open":442,"high":450,"low":657,"close":450,"change":566,"percent_change":860,"volume":861,"transactions":9,"vwap":450},"2026-05-21",7.84,35900,{"date":863,"open":524,"high":864,"low":657,"close":493,"change":443,"percent_change":865,"volume":866,"transactions":9,"vwap":493},"2026-05-20",1.085,-0.97,125500,{"date":868,"open":719,"high":869,"low":426,"close":426,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":426},"2026-05-19",1.415,-0.19,-15.57,172900,{"date":874,"open":708,"high":749,"low":875,"close":707,"change":71,"percent_change":876,"volume":877,"transactions":9,"vwap":707},"2026-05-18",1.051,4.27,73800,{"date":879,"open":765,"high":765,"low":679,"close":708,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":708},"2026-05-15",-0.17,-12.69,85700,{"date":884,"open":679,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-14",1.38,1.106,1.34,0.2,17.54,214800,{"date":892,"open":173,"high":670,"low":893,"close":724,"change":785,"percent_change":894,"volume":895,"transactions":9,"vwap":724},"2026-05-13",0.97899997,11.76,145400,{"date":897,"open":898,"high":442,"low":899,"close":493,"change":628,"percent_change":900,"volume":901,"transactions":9,"vwap":493},"2026-05-12",0.93099999,0.912,6.25,134700,{"date":903,"open":904,"high":173,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-11",0.89099997,0.86500001,0.95999998,0.059,6.55,126500,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":105,"volume":917,"transactions":9,"vwap":915},"2026-05-08",0.87,0.91000003,0.85600001,0.90100002,0.001,70200,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-07",0.87800002,0.91900003,0.89999998,0.022,2.51,24500,{"date":927,"open":928,"high":899,"low":912,"close":920,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":920},"2026-05-06",0.87699997,-0.022,-2.44,57400,{"date":933,"open":922,"high":913,"low":912,"close":922,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":922},"2026-05-05",-0.005,-0.55,21300,{"date":938,"open":939,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-04",0.917,0.85399997,0.90499997,-0.004,-0.44,35300,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":628,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-01",0.84100002,0.93699998,0.83999997,0.90899998,7.07,145700,{"date":954,"open":243,"high":955,"low":956,"close":955,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":955},"2026-04-30",0.84899998,0.77999997,0.039,4.81,15700,{"date":961,"open":956,"high":243,"low":956,"close":243,"change":538,"percent_change":962,"volume":963,"transactions":9,"vwap":243},"2026-04-29",4.52,22500,{"date":965,"open":956,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-28",0.85900003,0.77200001,0.77499998,-0.094,-10.82,307000,{"date":973,"open":337,"high":974,"low":975,"close":976,"change":977,"percent_change":806,"volume":978,"transactions":9,"vwap":976},"2026-04-27",0.88800001,0.84500003,0.86900002,-0.001,36800,{"date":980,"open":981,"high":982,"low":914,"close":912,"change":642,"percent_change":983,"volume":984,"transactions":9,"vwap":912},"2026-04-24",0.87400001,0.88300002,-1.69,31500,{"date":986,"open":922,"high":987,"low":912,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-23",0.94,0.88499999,-0.035,-3.8,44900,{"date":993,"open":994,"high":994,"low":914,"close":995,"change":977,"percent_change":806,"volume":996,"transactions":9,"vwap":995},"2026-04-22",0.96200001,0.92000002,50400,{"date":998,"open":999,"high":906,"low":1000,"close":1001,"change":443,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-21",0.94999999,0.889,0.921,-1.07,79200,{"date":1005,"open":995,"high":1006,"low":949,"close":898,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":898},"2026-04-20",0.954,0.061,7.01,115300,{"date":1011,"open":898,"high":898,"low":912,"close":912,"change":831,"percent_change":1012,"volume":1013,"transactions":9,"vwap":912},"2026-04-17",-8.42,211500,{"date":1015,"open":999,"high":1016,"low":912,"close":999,"change":1017,"percent_change":297,"volume":1018,"transactions":9,"vwap":999},"2026-04-16",0.96700001,0.007,56800,{"date":1020,"open":906,"high":1021,"low":913,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-04-15",0.96499997,0.94300002,0.036,3.97,37800,{"date":1027,"open":981,"high":1016,"low":912,"close":1028,"change":916,"percent_change":105,"volume":1029,"transactions":9,"vwap":1028},"2026-04-14",0.90700001,69100,{"date":1031,"open":1032,"high":899,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-13",0.898,0.83700001,0.90600002,-0.021,-2.27,28600,{"date":1039,"open":921,"high":999,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-10",0.85000002,0.92699999,-0.007,-0.75,49800,{"date":1046,"open":173,"high":79,"low":939,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-09",0.93400002,-0.116,-11.05,198800,{"date":1052,"open":906,"high":887,"low":915,"close":100,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":100},"2026-04-08",0.175,20,1619000,{"date":1057,"open":1058,"high":913,"low":1059,"close":327,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":327},"2026-04-07",0.87900001,0.84799999,-0.009,-1.02,50900,{"date":1064,"open":1065,"high":1065,"low":1066,"close":366,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":366},"2026-04-06",0.91299999,0.86199999,0.019,2.2,8500,{"date":1071,"open":906,"high":906,"low":905,"close":905,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":905},"2026-04-02",-0.062,-6.69,19300,{"date":1076,"open":1077,"high":1016,"low":1078,"close":1041,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1041},"2026-04-01",0.95700002,0.92299998,-0.003,-0.32,16100,{"date":1083,"open":1040,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-03-31",0.94599998,0.83200002,0.93000001,0.052,5.92,47900,{"date":1091,"open":999,"high":999,"low":1092,"close":920,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":920},"2026-03-30",0.82999998,-0.032,-3.52,40400,{"date":1097,"open":1098,"high":1098,"low":915,"close":913,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":913},"2026-03-27",0.93900001,-0.031,-3.29,18200,{"date":1103,"open":1021,"high":1104,"low":1086,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-26",0.98000002,0.94099998,-0.039,-3.98,36100,{"date":1110,"open":657,"high":657,"low":1077,"close":1104,"change":319,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1104},"2026-03-25",-2,44300,{"date":1114,"open":663,"high":671,"low":999,"close":173,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":173},"2026-03-24",-0.04,-3.85,145000,{"date":1119,"open":686,"high":686,"low":493,"close":442,"change":319,"percent_change":1120,"volume":1121,"transactions":9,"vwap":442},"2026-03-23",-1.89,34700,{"date":1123,"open":671,"high":1124,"low":100,"close":451,"change":702,"percent_change":1125,"volume":1126,"transactions":9,"vwap":451},"2026-03-20",1.163,-10.17,50300,{"date":1128,"open":815,"high":707,"low":671,"close":691,"change":443,"percent_change":1129,"volume":1130,"transactions":9,"vwap":691},"2026-03-19",-0.84,31000,{"date":1132,"open":713,"high":713,"low":1133,"close":701,"change":831,"percent_change":1134,"volume":1135,"transactions":9,"vwap":701},"2026-03-18",1.169,-6.3,28800,{"date":1137,"open":707,"high":842,"low":1138,"close":759,"change":628,"percent_change":1139,"volume":1140,"transactions":9,"vwap":759},"2026-03-17",1.215,4.96,52300,{"date":1142,"open":708,"high":707,"low":679,"close":778,"change":71,"percent_change":1143,"volume":1144,"transactions":9,"vwap":778},"2026-03-16",4.31,26100,{"date":1146,"open":691,"high":815,"low":670,"close":670,"change":459,"percent_change":1147,"volume":1148,"transactions":9,"vwap":670},"2026-03-13",1.75,17800,{"date":1150,"open":778,"high":1151,"low":671,"close":724,"change":680,"percent_change":1152,"volume":1153,"transactions":9,"vwap":724},"2026-03-12",1.28,-4.2,127500,{"date":1155,"open":815,"high":1156,"low":708,"close":701,"change":443,"percent_change":1157,"volume":1158,"transactions":9,"vwap":701},"2026-03-11",1.252,-0.83,12300,{"date":1160,"open":778,"high":1161,"low":708,"close":815,"change":934,"percent_change":1162,"volume":1148,"transactions":9,"vwap":815},"2026-03-10",1.261,-0.41,{"date":1164,"open":719,"high":830,"low":691,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-09",1.205,-0.045,-3.6,16000,{"date":1170,"open":765,"high":822,"low":714,"close":719,"change":115,"percent_change":1171,"volume":1172,"transactions":9,"vwap":719},"2026-03-06",-2.34,25400,{"date":1174,"open":1151,"high":784,"low":759,"close":1151,"change":856,"percent_change":254,"volume":1175,"transactions":9,"vwap":1151},"2026-03-05",12100,{"date":1177,"open":760,"high":760,"low":714,"close":759,"change":443,"percent_change":1178,"volume":673,"transactions":9,"vwap":759},"2026-03-04",-0.78,{"date":1180,"open":784,"high":822,"low":749,"close":1151,"change":680,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1151},"2026-03-03",-3.76,38000,{"date":1184,"open":842,"high":842,"low":760,"close":822,"change":115,"percent_change":226,"volume":1185,"transactions":9,"vwap":822},"2026-03-02",26300,{"date":1187,"open":1188,"high":1188,"low":822,"close":842,"change":511,"percent_change":1189,"volume":1190,"transactions":9,"vwap":842},"2026-02-27",1.42,-4.23,18800,{"date":1192,"open":1193,"high":651,"low":822,"close":1188,"change":27,"percent_change":27,"volume":1194,"transactions":9,"vwap":1188},"2026-02-26",1.422,39200,{"date":1196,"open":842,"high":836,"low":772,"close":1188,"change":105,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-02-25",8.4,37600,{"date":1200,"open":1201,"high":772,"low":784,"close":784,"change":319,"percent_change":1202,"volume":1203,"transactions":9,"vwap":784},"2026-02-24",1.331,-1.5,15300,{"date":1205,"open":842,"high":829,"low":822,"close":822,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":822},"2026-02-23",-0.07,-5,35500,{"date":1210,"open":1188,"high":1211,"low":885,"close":198,"change":1206,"percent_change":1212,"volume":682,"transactions":9,"vwap":198},"2026-02-20",1.47,-4.76,{"date":1214,"open":1211,"high":1215,"low":829,"close":1211,"change":856,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1211},"2026-02-19",1.48,0.68,37000,{"date":1219,"open":651,"high":1220,"low":784,"close":651,"change":52,"percent_change":1221,"volume":1222,"transactions":9,"vwap":651},"2026-02-18",1.49,2.82,177400,{"date":1224,"open":841,"high":651,"low":772,"close":1188,"change":52,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1188},"2026-02-17",2.9,48600,{"date":1228,"open":887,"high":198,"low":760,"close":885,"change":856,"percent_change":1229,"volume":1230,"transactions":9,"vwap":885},"2026-02-13",0.73,24300,{"date":1232,"open":836,"high":1211,"low":822,"close":841,"change":831,"percent_change":1233,"volume":1234,"transactions":9,"vwap":841},"2026-02-12",-5.52,48100,{"date":1236,"open":836,"high":1220,"low":1237,"close":836,"change":1115,"percent_change":1238,"volume":1239,"transactions":9,"vwap":836},"2026-02-11",1.428,-2.68,30500,{"date":1241,"open":836,"high":1242,"low":1243,"close":1220,"change":165,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1220},"2026-02-10",1.51,1.411,2.05,34200,{"date":1247,"open":1211,"high":1248,"low":198,"close":651,"change":319,"percent_change":1249,"volume":1250,"transactions":9,"vwap":651},"2026-02-09",1.491,-1.35,29200,{"date":1252,"open":1188,"high":1253,"low":885,"close":1215,"change":71,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1215},"2026-02-06",1.535,3.5,52600,{"date":1257,"open":1258,"high":1258,"low":841,"close":770,"change":1259,"percent_change":791,"volume":1260,"transactions":9,"vwap":770},"2026-02-05",1.57,-0.21,576300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1264,"change":52,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1264},"2026-02-04",1.602,1.64,1.511,2.5,33300,{"date":1269,"open":1270,"high":1271,"low":1242,"close":380,"change":831,"percent_change":1212,"volume":1272,"transactions":9,"vwap":380},"2026-02-03",1.7,1.73,119100,{"date":1274,"open":755,"high":755,"low":1275,"close":1276,"change":1115,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-02",1.61,1.68,-2.33,44500,{"date":1280,"open":687,"high":1281,"low":1276,"close":755,"change":1115,"percent_change":1036,"volume":1282,"transactions":9,"vwap":755},"2026-01-30",1.809,98500,{"date":1284,"open":1285,"high":1286,"low":755,"close":1287,"change":831,"percent_change":681,"volume":1288,"transactions":9,"vwap":1287},"2026-01-29",1.8,1.83,1.76,76300,{"date":1290,"open":687,"high":1291,"low":1292,"close":1293,"change":71,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-28",1.89,1.725,1.84,2.79,78900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":319,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-27",1.81,1.85,1.71,1.79,-1.1,79500,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1298,"change":120,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1298},"2026-01-26",2.22,1.63,-15.42,567200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-23",2.07,2.15,2.04,2.14,0.1,4.9,5278600,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1314,"change":796,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1314},"2026-01-22",2,2.085,1.97,3.55,23700,{"date":1327,"open":1328,"high":1314,"low":125,"close":1323,"change":1115,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1323},"2026-01-21",2.02,-1.99,26200,{"date":1332,"open":1333,"high":1334,"low":1321,"close":1335,"change":1206,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-20",2.08,2.135,2.01,-3.37,43700,{"date":1339,"open":1335,"high":1306,"low":1335,"close":1333,"change":566,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1333},"2026-01-16",4,70300,{"date":1343,"open":1321,"high":1344,"low":1345,"close":1321,"change":856,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1321},"2026-01-15",2.06,1.99,0.5,12200,{"date":1349,"open":1345,"high":1350,"low":1345,"close":1345,"change":27,"percent_change":27,"volume":1351,"transactions":9,"vwap":1345},"2026-01-14",2.065,23500,{"date":1353,"open":1344,"high":1312,"low":1354,"close":1345,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1345},"2026-01-13",1.925,-0.1,-4.78,74000,{"date":1359,"open":1314,"high":1360,"low":1314,"close":247,"change":71,"percent_change":1361,"volume":1144,"transactions":9,"vwap":247},"2026-01-12",2.16,2.45,{"date":1363,"open":1364,"high":1364,"low":1321,"close":1314,"change":702,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1314},"2026-01-09",2.17,-5.56,28300,{"date":1368,"open":1315,"high":1369,"low":1370,"close":1360,"change":71,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1360},"2026-01-08",2.249,2.11,2.37,38100,{"date":1374,"open":1375,"high":1376,"low":1370,"close":1370,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1370},"2026-01-07",2.27,2.295,-0.155,-6.84,28500,{"date":1381,"open":1382,"high":1361,"low":1068,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-01-06",2.38,2.265,-0.075,-3.21,34600,{"date":1388,"open":1335,"high":1266,"low":1335,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-05",2.34,0.36,18.18,110300,{"date":1394,"open":1395,"high":1244,"low":460,"close":1396,"change":856,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1396},"2026-01-02",1.93,1.98,0.51,22800,{"date":1400,"open":1345,"high":247,"low":125,"close":1323,"change":459,"percent_change":426,"volume":1401,"transactions":9,"vwap":1323},"2025-12-31",24800,{"date":1403,"open":1370,"high":1370,"low":125,"close":125,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":125},"2025-12-30",-0.15,-7.14,23200,{"date":1408,"open":1321,"high":1409,"low":1410,"close":1411,"change":628,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-29",2.12,1.91,2.1,2.94,54800,{"date":1415,"open":1344,"high":1416,"low":1417,"close":1314,"change":1418,"percent_change":1189,"volume":1419,"transactions":9,"vwap":1314},"2025-12-26",2.13,2.03,-0.09,31400,{"date":1421,"open":1422,"high":1422,"low":1312,"close":1416,"change":1418,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1416},"2025-12-24",2.25,-4.05,18300,{"date":1426,"open":1427,"high":1428,"low":1364,"close":1306,"change":1404,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1306},"2025-12-23",2.39,2.399,-6.33,50800,{"date":1432,"open":78,"high":1433,"low":1434,"close":1371,"change":806,"percent_change":766,"volume":1435,"transactions":9,"vwap":1371},"2025-12-22",2.52,2.33,26600,{"date":1437,"open":1438,"high":1439,"low":1440,"close":78,"change":761,"percent_change":1441,"volume":1442,"transactions":9,"vwap":78},"2025-12-19",2.65,2.66,2.47,-4.98,30100,{"date":1444,"open":1438,"high":1445,"low":1446,"close":1447,"change":1355,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-18",2.682,2.56,2.61,-3.69,11500,{"date":1451,"open":1221,"high":1452,"low":1453,"close":1454,"change":856,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-12-17",2.97,2.59,2.71,0.37,104300,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":71,"percent_change":1291,"volume":1463,"transactions":9,"vwap":1462},"2025-12-16",2.63,2.75,2.6,2.7,21900,{"date":1465,"open":1454,"high":1466,"low":1461,"close":1438,"change":1404,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1438},"2025-12-15",2.76,-5.36,22200,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":680,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-12",2.84,2.85,2.78,2.8,-1.75,22300,{"date":1478,"open":1479,"high":1480,"low":1460,"close":1472,"change":459,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1472},"2025-12-11",2.83,2.865,0.71,12400,{"date":1484,"open":1452,"high":1452,"low":1485,"close":1479,"change":511,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1479},"2025-12-10",2.81,-2.08,61700,{"date":1489,"open":1294,"high":1490,"low":1294,"close":1491,"change":105,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-09",3,2.89,3.96,31600,{"date":1495,"open":1485,"high":1485,"low":1496,"close":1473,"change":115,"percent_change":1002,"volume":693,"transactions":9,"vwap":1473},"2025-12-08",2.711,{"date":1498,"open":1473,"high":1499,"low":1460,"close":1485,"change":856,"percent_change":1390,"volume":1500,"transactions":9,"vwap":1485},"2025-12-05",2.87,19400,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1474,"change":27,"percent_change":27,"volume":1505,"transactions":9,"vwap":1474},"2025-12-04",2.88,2.745,20500,{"date":1507,"open":1225,"high":1225,"low":1454,"close":1474,"change":1355,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1474},"2025-12-03",-3.45,16300,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1225,"change":880,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1225},"2025-12-02",2.948,3.07,2.834,-5.54,33100,{"date":1518,"open":1519,"high":1519,"low":1225,"close":1513,"change":856,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1513},"2025-12-01",3.12,0.33,25900,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-28",2.93,3.62,2.885,3.06,0.195,6.81,132200,{"date":1532,"open":1524,"high":1533,"low":1480,"close":1480,"change":1534,"percent_change":1535,"volume":1069,"transactions":9,"vwap":1480},"2025-11-26",2.98,-0.065,-2.22,{"date":1537,"open":1491,"high":1538,"low":1491,"close":1524,"change":459,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1524},"2025-11-25",2.99,0.69,11800,{"date":1542,"open":1294,"high":1543,"low":1294,"close":1544,"change":1316,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-24",2.952,2.91,3.56,7900,{"date":1548,"open":1491,"high":1524,"low":1474,"close":1485,"change":1418,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1485},"2025-11-21",-3.1,33400,{"date":1552,"open":1553,"high":1554,"low":1474,"close":1225,"change":443,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1225},"2025-11-20",2.92,2.983,-0.34,18600,{"date":1558,"open":1559,"high":1560,"low":1225,"close":1544,"change":94,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1544},"2025-11-19",3.05,3.18,-6.43,27900,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":115,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-18",3.19,3.27,3.03,3.11,-0.96,19500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":511,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-11-17",3.21,3.23,3.13,3.14,-1.88,18700,{"date":1580,"open":1472,"high":1581,"low":1471,"close":1582,"change":459,"percent_change":216,"volume":1583,"transactions":9,"vwap":1582},"2025-11-14",3.3,3.2,25000,{"date":1585,"open":1586,"high":1587,"low":1519,"close":1560,"change":761,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1560},"2025-11-13",3.31,3.4,-3.93,43300,{"date":1591,"open":1592,"high":1593,"low":1592,"close":1586,"change":443,"percent_change":269,"volume":1540,"transactions":9,"vwap":1586},"2025-11-12",3.24,3.45,{"date":1595,"open":1574,"high":1596,"low":1574,"close":1597,"change":459,"percent_change":144,"volume":1598,"transactions":9,"vwap":1597},"2025-11-11",3.39,3.32,12500,{"date":1600,"open":1601,"high":1602,"low":1573,"close":1581,"change":319,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1581},"2025-11-10",3.34,3.405,-0.6,21700,{"date":1606,"open":1607,"high":1608,"low":1519,"close":1597,"change":459,"percent_change":144,"volume":1609,"transactions":9,"vwap":1597},"2025-11-07",3.33,3.408,29300,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1581,"change":1355,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1581},"2025-11-06",3.38,3.58,3.29,-2.94,31800,{"date":1618,"open":1619,"high":1254,"low":1619,"close":1587,"change":1355,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1587},"2025-11-05",3.28,-2.86,24600,{"date":1623,"open":1624,"high":1624,"low":1607,"close":1254,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1254},"2025-11-04",3.75,-0.18,-4.89,51700,{"date":1629,"open":1630,"high":1631,"low":1632,"close":837,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":837},"2025-11-03",4.04,4.3,3.63,-0.36,-8.91,165000,{"date":1637,"open":1340,"high":1638,"low":1639,"close":1630,"change":1259,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1630},"2025-10-31",4.22,3.92,-4.94,47500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-30",4.38,4.54,4.25,-0.29,-6.39,32700,{"date":1651,"open":1638,"high":1652,"low":1653,"close":1645,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1645},"2025-10-29",4.58,4.141,0.26,6.07,54600,{"date":1658,"open":1659,"high":1644,"low":1660,"close":1661,"change":566,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-28",4.19,4.15,4.28,1.9,30400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-27",4.29,4.55,4.2,-0.24,-5.41,37300,{"date":1673,"open":1674,"high":1675,"low":1631,"close":1676,"change":725,"percent_change":1312,"volume":1677,"transactions":9,"vwap":1676},"2025-10-24",4.6,4.7,4.44,65600,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":45,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-23",3.9,4.63,4.35,7.67,45900,{"date":1686,"open":1687,"high":1688,"low":1680,"close":1630,"change":1162,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1630},"2025-10-22",4.47,4.615,-9.21,95400,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1693,"change":443,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-21",4.45,4.68,-0.22,41300,{"date":1698,"open":532,"high":532,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-10-20",4.41,4.46,-0.48,-9.72,105900,{"date":1705,"open":1667,"high":1706,"low":1667,"close":1707,"change":1520,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2025-10-17",5.2,4.94,7.16,143200,{"date":1711,"open":1712,"high":1712,"low":1674,"close":1713,"change":1695,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-16",5.01,4.61,-4.55,39800,{"date":1717,"open":1712,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-10-15",5.23,4.82,4.83,-0.38,-7.29,243400,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1115,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-14",5.25,5.32,5.07,5.21,-0.76,70800,{"date":1733,"open":1734,"high":1734,"low":1706,"close":1726,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1726},"2025-10-13",5.77,-0.54,-9.33,118900,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-10-10",6.39,6.67,5.75,5.79,-0.88,-13.19,133000,{"date":1748,"open":1749,"high":1750,"low":1749,"close":1741,"change":702,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-10-09",6.56,6.972,-1.77,60800,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":443,"percent_change":1404,"volume":1759,"transactions":9,"vwap":1758},"2025-10-08",6.9,7.08,6.6,6.79,107500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-10-07",7.69,7.748,6.7,6.8,-1.05,-13.38,319000,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":71,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-06",7.8,8.1,7.58,7.85,0.64,182400,{"date":1778,"open":1779,"high":1197,"low":1771,"close":1771,"change":870,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1771},"2025-10-03",8.39,-2.38,174500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1633,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-02",8.25,9.49,7.59,7.99,-4.31,562200,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":165,"percent_change":1390,"volume":1795,"transactions":9,"vwap":1794},"2025-10-01",7.95,8.58,8.35,126900,{"date":1797,"open":1798,"high":1197,"low":1799,"close":1800,"change":1801,"percent_change":622,"volume":1802,"transactions":9,"vwap":1800},"2025-09-30",7.94,7.9,8.32,0.22,133300,{"date":1804,"open":1197,"high":1805,"low":1806,"close":1772,"change":139,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1772},"2025-09-29",8.7,8.03,-6.47,271700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":450,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-09-26",7.86,9.6,7.81,8.66,14.55,1424900,{"date":1818,"open":1786,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-09-25",8.351,7.38,7.56,-0.28,-3.57,311500,{"date":1826,"open":1827,"high":1805,"low":1828,"close":860,"change":790,"percent_change":1111,"volume":1829,"transactions":9,"vwap":860},"2025-09-24",7.83,7.45,471900,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-09-23",9.22,11.75,8,-1.67,-17.27,1412600,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-09-22",9.28,9.772,7.65,9.67,-0.67,-6.48,2965700,{"date":1848,"open":1849,"high":176,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-09-19",6.99,6.23,10.34,8.11,363.68,207569500,{"date":1856,"open":1361,"high":1361,"low":1306,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-18",2.23,-0.14,-5.91,12613100,{"date":1862,"open":1361,"high":1361,"low":1863,"close":1371,"change":165,"percent_change":1151,"volume":1864,"transactions":9,"vwap":1371},"2025-09-17",2.31,98700,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1389,"change":856,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1389},"2025-09-16",2.44,2.29,0.43,84100,{"date":1872,"open":1873,"high":1867,"low":1364,"close":1434,"change":27,"percent_change":27,"volume":1874,"transactions":9,"vwap":1434},"2025-09-15",2.21,155300,{"date":1876,"open":1321,"high":1361,"low":1396,"close":1434,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1434},"2025-09-12",0.34,17.09,423600,{"date":1881,"open":460,"high":1370,"low":460,"close":1345,"change":120,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1345},"2025-09-11",-14.22,533200,{"date":1885,"open":1344,"high":1644,"low":1244,"close":1886,"change":785,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-10",2.32,5.45,11360800,{"date":1890,"open":460,"high":1891,"low":1299,"close":1068,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1068},"2025-09-09",2.36,0.39,21.55,781000,{"date":1896,"open":1287,"high":1897,"low":1898,"close":1298,"change":71,"percent_change":1471,"volume":1899,"transactions":9,"vwap":1298},"2025-09-08",1.86,1.65,60200,{"date":1901,"open":1662,"high":460,"low":1902,"close":1287,"change":806,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1287},"2025-09-05",1.5,-5.88,109900,{"date":1906,"open":1395,"high":1323,"low":1907,"close":1907,"change":27,"percent_change":27,"volume":1908,"transactions":9,"vwap":1907},"2025-09-04",1.87,71900,{"date":1910,"open":1662,"high":1911,"low":1897,"close":1907,"change":319,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1907},"2025-09-03",1.94,-1.06,36000,{"date":1915,"open":1916,"high":1396,"low":1917,"close":1291,"change":1206,"percent_change":1823,"volume":1918,"transactions":9,"vwap":1291},"2025-09-02",1.96,1.865,57100,{"date":1920,"open":247,"high":247,"low":460,"close":1916,"change":1206,"percent_change":1508,"volume":1250,"transactions":9,"vwap":1916},"2025-08-29",{"date":1922,"open":1244,"high":1244,"low":460,"close":1417,"change":27,"percent_change":27,"volume":1923,"transactions":9,"vwap":1417},"2025-08-28",143700,{"date":1925,"open":1461,"high":1926,"low":1927,"close":1417,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1417},"2025-08-27",2.699,1.62,-0.57,-21.92,673300,{"date":1932,"open":1873,"high":1454,"low":1933,"close":1461,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1461},"2025-08-26",2.124,0.38,17.12,483000,{"date":1938,"open":1244,"high":1422,"low":1244,"close":1306,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1306},"2025-08-25",0.25,12.69,77900,{"date":1943,"open":1416,"high":1944,"low":1662,"close":1323,"change":1418,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1323},"2025-08-22",2.26,-4.37,97900,{"date":1948,"open":1335,"high":1333,"low":1396,"close":1344,"change":52,"percent_change":1396,"volume":1949,"transactions":9,"vwap":1344},"2025-08-21",36200,{"date":1951,"open":1321,"high":1312,"low":1911,"close":1328,"change":511,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1328},"2025-08-20",-2.88,41000,{"date":1955,"open":1364,"high":1956,"low":1314,"close":1333,"change":680,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1333},"2025-08-19",2.183,-2.35,49100,{"date":1960,"open":1961,"high":1961,"low":1411,"close":1416,"change":831,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1416},"2025-08-18",2.28,-3.62,55900,{"date":1965,"open":1434,"high":1434,"low":1966,"close":1873,"change":1418,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1873},"2025-08-15",2.18,-3.91,27100,{"date":1970,"open":1422,"high":1971,"low":1422,"close":1972,"change":71,"percent_change":1306,"volume":1973,"transactions":9,"vwap":1972},"2025-08-14",2.43,2.3,82900,{"date":1975,"open":1873,"high":1375,"low":1976,"close":1422,"change":165,"percent_change":772,"volume":1977,"transactions":9,"vwap":1422},"2025-08-13",2.178,31200,{"date":1979,"open":1422,"high":1980,"low":1416,"close":1306,"change":856,"percent_change":1981,"volume":746,"transactions":9,"vwap":1306},"2025-08-12",2.269,0.45,{"date":1983,"open":1966,"high":1375,"low":1416,"close":1873,"change":856,"percent_change":1981,"volume":1089,"transactions":9,"vwap":1873},"2025-08-11",{"date":1985,"open":1411,"high":1868,"low":1411,"close":1068,"change":71,"percent_change":1434,"volume":1986,"transactions":9,"vwap":1068},"2025-08-08",22000,{"date":1988,"open":1312,"high":1989,"low":1244,"close":1313,"change":52,"percent_change":1662,"volume":1990,"transactions":9,"vwap":1313},"2025-08-07",2.235,59000,{"date":1992,"open":1360,"high":1422,"low":1993,"close":1370,"change":702,"percent_change":1994,"volume":1696,"transactions":9,"vwap":1370},"2025-08-06",2.017,-5.38,{"date":1996,"open":1068,"high":1389,"low":1364,"close":1857,"change":165,"percent_change":842,"volume":1997,"transactions":9,"vwap":1857},"2025-08-05",41600,{"date":1999,"open":1335,"high":1434,"low":1323,"close":1068,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1068},"2025-08-04",0.235,11.96,88900,{"date":2004,"open":1335,"high":1364,"low":1410,"close":2005,"change":1377,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-01",1.965,-7.31,80400,{"date":2009,"open":1370,"high":1376,"low":1370,"close":1409,"change":831,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1409},"2025-07-31",-3.64,68600,{"date":2013,"open":2014,"high":2015,"low":1068,"close":1068,"change":1355,"percent_change":681,"volume":2016,"transactions":9,"vwap":1068},"2025-07-30",2.35,2.42,138800,{"date":2018,"open":1863,"high":1453,"low":1972,"close":1972,"change":1115,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1972},"2025-07-29",-1.71,252500,{"date":2022,"open":1971,"high":2023,"low":1972,"close":1389,"change":806,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1389},"2025-07-28",2.494,-4.49,89800,{"date":2027,"open":2028,"high":1266,"low":1971,"close":1361,"change":319,"percent_change":86,"volume":2029,"transactions":9,"vwap":1361},"2025-07-25",2.481,71200,{"date":2031,"open":2032,"high":2033,"low":1972,"close":1440,"change":761,"percent_change":1207,"volume":2034,"transactions":9,"vwap":1440},"2025-07-24",2.62,2.671,313500,{"date":2036,"open":1433,"high":2037,"low":1433,"close":1461,"change":628,"percent_change":1891,"volume":2038,"transactions":9,"vwap":1461},"2025-07-23",2.64,50700,{"date":2040,"open":2041,"high":1459,"low":924,"close":2042,"change":459,"percent_change":254,"volume":2043,"transactions":9,"vwap":2042},"2025-07-22",2.58,2.54,67200,{"date":2045,"open":2046,"high":1294,"low":2047,"close":1433,"change":120,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1433},"2025-07-21",2.68,2.4,-11.58,315200,{"date":2051,"open":1485,"high":2052,"low":1462,"close":1472,"change":52,"percent_change":1188,"volume":2053,"transactions":9,"vwap":1472},"2025-07-18",3.135,183000,{"date":2055,"open":1471,"high":1524,"low":1460,"close":1485,"change":1206,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1485},"2025-07-17",-2.43,115100,{"date":2059,"open":1479,"high":1533,"low":2046,"close":1503,"change":71,"percent_change":687,"volume":2060,"transactions":9,"vwap":1503},"2025-07-16",145600,{"date":2062,"open":1225,"high":2063,"low":1474,"close":1479,"change":880,"percent_change":832,"volume":2064,"transactions":9,"vwap":1479},"2025-07-15",2.959,201000,{"date":2066,"open":1559,"high":2067,"low":2068,"close":1490,"change":165,"percent_change":457,"volume":2069,"transactions":9,"vwap":1490},"2025-07-14",3.09,2.755,367000,{"date":2071,"open":1538,"high":2072,"low":1294,"close":1452,"change":459,"percent_change":1216,"volume":2073,"transactions":9,"vwap":1452},"2025-07-11",3.209,1844100,{"date":2075,"open":1294,"high":1538,"low":1438,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-10",2.95,0.21,7.66,266300,{"date":2081,"open":1499,"high":2082,"low":1438,"close":2083,"change":165,"percent_change":686,"volume":2084,"transactions":9,"vwap":2083},"2025-07-09",3.1,2.74,335700,{"date":2086,"open":2047,"high":2083,"low":2047,"close":1454,"change":1801,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1454},"2025-07-08",8.84,237700,{"date":2090,"open":1439,"high":1439,"low":2028,"close":2091,"change":1355,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-07-07",2.49,-3.86,273700,{"date":2095,"open":1266,"high":622,"low":2015,"close":1453,"change":2096,"percent_change":687,"volume":2097,"transactions":9,"vwap":1453},"2025-07-03",0.045,363600,{"date":2099,"open":1427,"high":1438,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-02",2.382,2.545,0.165,6.93,265500,{"date":2106,"open":1434,"high":1461,"low":1434,"close":1382,"change":71,"percent_change":1313,"volume":2107,"transactions":9,"vwap":1382},"2025-07-01",219100,{"date":2109,"open":2110,"high":1361,"low":1360,"close":1434,"change":2111,"percent_change":1740,"volume":2112,"transactions":9,"vwap":1434},"2025-06-30",2.195,0.14,241600,{"date":2114,"open":2015,"high":2015,"low":1364,"close":2115,"change":330,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-06-27",2.19,-9.5,102100,{"date":2119,"open":2115,"high":1453,"low":1344,"close":2015,"change":888,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2015},"2025-06-26",9.01,330300,{"date":2123,"open":1422,"high":1868,"low":1364,"close":1306,"change":443,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1306},"2025-06-25",-0.45,184500,{"date":2127,"open":1306,"high":1382,"low":1364,"close":1857,"change":806,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1857},"2025-06-24",-4.7,386000,{"date":2131,"open":1453,"high":1453,"low":1972,"close":1389,"change":165,"percent_change":760,"volume":2132,"transactions":9,"vwap":1389},"2025-06-23",2162400,{"date":2134,"open":2014,"high":1461,"low":1364,"close":1863,"change":511,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1863},"2025-06-20",-2.53,4186100,{"date":2138,"open":1972,"high":2139,"low":1972,"close":1371,"change":2111,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1371},"2025-06-18",2.429,6.28,132600,{"date":2143,"open":2144,"high":2144,"low":1313,"close":1857,"change":1695,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1857},"2025-06-17",2.41,-8.98,136500,{"date":2148,"open":2149,"high":1461,"low":1898,"close":1361,"change":1206,"percent_change":427,"volume":2150,"transactions":9,"vwap":1361},"2025-06-16",2.55,515300,{"date":2152,"open":1473,"high":1499,"low":1433,"close":1433,"change":1633,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1433},"2025-06-13",-12.5,109100,{"date":2156,"open":1479,"high":1567,"low":1460,"close":1503,"change":27,"percent_change":27,"volume":2157,"transactions":9,"vwap":1503},"2025-06-12",145200,{"date":2159,"open":1412,"high":2160,"low":1474,"close":1503,"change":94,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1503},"2025-06-11",3.08,-6.49,196300,{"date":2164,"open":2082,"high":2165,"low":1553,"close":2160,"change":511,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2160},"2025-06-10",3.156,-1.91,170400,{"date":2169,"open":2160,"high":1565,"low":1472,"close":1576,"change":165,"percent_change":396,"volume":2170,"transactions":9,"vwap":1576},"2025-06-09",362800,{"date":2172,"open":1560,"high":1581,"low":1553,"close":1568,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1568},"2025-06-06",0.105,3.49,334500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-06-05",3.93,4.14,2.96,3.0050001,-0.755,-20.08,961000,{"date":2186,"open":1474,"high":2187,"low":2188,"close":2189,"change":417,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-06-04",4.93,2.697,3.76,33.81,4646400,{"date":2193,"open":1460,"high":1568,"low":1370,"close":1485,"change":1115,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1485},"2025-06-03",-1.4,886100,{"date":2197,"open":1559,"high":1581,"low":1474,"close":1472,"change":1404,"percent_change":1207,"volume":2198,"transactions":9,"vwap":1472},"2025-06-02",149378,{"date":2200,"open":2201,"high":2202,"low":1460,"close":1490,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1490},"2025-05-30",3.25,3.35,-0.4,-11.76,247844,{"date":2207,"open":2208,"high":2209,"low":1581,"close":1587,"change":94,"percent_change":1365,"volume":2210,"transactions":9,"vwap":1587},"2025-05-29",3.6,3.65,214096,{"date":2212,"open":2208,"high":2213,"low":1324,"close":2208,"change":27,"percent_change":27,"volume":2214,"transactions":9,"vwap":2208},"2025-05-28",3.85,230148,{"date":2216,"open":1324,"high":1680,"low":1254,"close":2208,"change":71,"percent_change":795,"volume":2217,"transactions":9,"vwap":2208},"2025-05-27",377736,{"date":2219,"open":2208,"high":1680,"low":1581,"close":1324,"change":1404,"percent_change":1423,"volume":2220,"transactions":9,"vwap":1324},"2025-05-23",444144,{"date":2222,"open":2209,"high":1680,"low":2209,"close":2223,"change":1355,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-05-22",3.7,-2.63,256744,{"date":2227,"open":2228,"high":2228,"low":2208,"close":2229,"change":94,"percent_change":1207,"volume":2230,"transactions":9,"vwap":2229},"2025-05-21",4.1,3.8,315918,{"date":2232,"open":2208,"high":2233,"low":1324,"close":1340,"change":1981,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1340},"2025-05-20",4.05,12.68,703578,{"date":2237,"open":2202,"high":1680,"low":2202,"close":1324,"change":888,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1324},"2025-05-19",5.97,598528,{"date":2241,"open":1668,"high":1668,"low":1582,"close":2202,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2202},"2025-05-16",0.35,11.67,3148954,{"date":2246,"open":1254,"high":1254,"low":1490,"close":1490,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1490},"2025-05-15",-1.7,-36.17,568146,{"date":2251,"open":2252,"high":1706,"low":1682,"close":1675,"change":1939,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1675},"2025-05-14",4.5,5.62,1279664,{"date":2256,"open":2257,"high":2258,"low":1682,"close":1693,"change":269,"percent_change":2259,"volume":2260,"transactions":9,"vwap":1693},"2025-05-13",4.8,4.95,-6.32,556138,{"date":2262,"open":2263,"high":2263,"low":1667,"close":2264,"change":1404,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-12",5,4.75,-3.06,690962,{"date":2268,"open":1674,"high":585,"low":1631,"close":1317,"change":27,"percent_change":27,"volume":2269,"transactions":9,"vwap":1317},"2025-05-09",567370,{"date":2271,"open":2263,"high":2272,"low":1674,"close":1317,"change":2242,"percent_change":1762,"volume":2273,"transactions":9,"vwap":1317},"2025-05-08",5.6,973934,{"date":2275,"open":1674,"high":1887,"low":1682,"close":1667,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1667},"2025-05-07",0.3,7.06,3151322,{"date":2280,"open":1660,"high":1675,"low":2233,"close":1646,"change":1404,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1646},"2025-05-06",-3.41,743408,{"date":2284,"open":2285,"high":2286,"low":1646,"close":2287,"change":204,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-05-05",4.65,5.5,4.4,20.55,4764832,{"date":2291,"open":2252,"high":2264,"low":1254,"close":2209,"change":2292,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2209},"2025-05-02",-1,-21.51,677744,{"date":2296,"open":2297,"high":2297,"low":2252,"close":2285,"change":1603,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2285},"2025-05-01",5.4,-11.43,698932,{"date":2301,"open":1317,"high":2286,"low":2252,"close":1726,"change":843,"percent_change":1412,"volume":2302,"transactions":9,"vwap":1726},"2025-04-30",1549334,{"date":2304,"open":2305,"high":1842,"low":1646,"close":2306,"change":2307,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2306},"2025-04-29",7.6,5.1,-1.6,-23.88,4986458,{"date":2311,"open":2082,"high":2312,"low":1474,"close":1764,"change":1646,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1764},"2025-04-28",7.4,173.47,37553474,{"date":2316,"open":1490,"high":1587,"low":1068,"close":1361,"change":1346,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1361},"2025-04-25",25.64,6818240,{"date":2320,"open":1321,"high":1422,"low":125,"close":125,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":125},"2025-04-24",-0.95,-32.76,665658,{"date":2325,"open":2202,"high":2213,"low":1438,"close":1225,"change":198,"percent_change":2326,"volume":2327,"transactions":9,"vwap":1225},"2025-04-23",93.33,14677406,{"date":2329,"open":1147,"high":1147,"low":198,"close":1902,"change":1316,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1902},"2025-04-22",7.14,733974,{"date":180,"open":1902,"high":2333,"low":719,"close":198,"change":1355,"percent_change":2334,"volume":2335,"transactions":9,"vwap":198},1.55,-6.67,104452]