[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIB":3,"homepage-market-summary":30,"stock-historical-AIB":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AIB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AIB Data Centers Inc.","NYSE American",null,"COMMODITY CONTRACTS BROKERS & DEALERS","AIB Data Centers Inc, formerly BlockchAIn Digital Infrastructure Inc is engaged in the digital infrastructure business, providing data center operations and high-performance computing services. The company offers power infrastructure, hosting services, and equipment leasing to customers involved in blockchain computing, artificial intelligence, and high-performance data processing. Its operations include leasing space, power capacity, and equipment within data center facilities, as well as offering modular digital asset mining containers and related hardware and support services.","3","New York, NY",{"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},1.52,1.4,1.58,1.24,1.33,0.19,14.29,6140728.633708,18471,1.3993,12.25,0.26769999,654470.9569461487,10.5,861,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":20,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,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":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},6.92,864329,315479947.930634,277.26,"2025-04-21",[182,183,192,203,213,223,232,242,251,259,266,273,281,289,297,304,312,319,328,337,346,354,363,371,379,387,395,400,407,413,420,426,434,444,452,460,469,475,483,491,499,507,516,524,531,539,548,553,561,569,578,586,594,601,604,610,614,618,623,629,632,635,639,644,649,656,664,670,675,681,687,692,699,705,709,714,719,725,728,732,737,741,745,750,757,766,774,782,791,799,807,813,817,821,825,832,836,839,842,846,850,855,859,863,869,873,877,881,886,890,894,897,901,904,908,912,915,919,923,927,930,934,939,943,947,952,957,962,969,972,976,980,984,989,993,999,1005,1011,1020,1028,1035,1042,1047,1056,1063,1070,1077,1084,1091,1099,1103,1112,1120,1125,1131,1137,1142,1148,1155,1163,1170,1176,1180,1186,1193,1199,1207,1213,1220,1228,1233,1239,1243,1247,1253,1259,1265,1270,1275,1281,1285,1290,1294,1300,1306,1310,1316,1322,1330,1337,1344,1348,1351,1355,1360,1365,1370,1373,1376,1381,1386,1390,1393,1398,1404,1411,1417,1423,1427,1431,1436,1444,1450,1455,1461,1467,1474,1480,1486,1492,1497,1502,1507,1513,1519,1524,1531,1538,1543,1548,1554,1559,1564,1569,1574,1578,1585,1591,1596,1600,1604,1607,1611,1618,1625,1632,1641,1650,1656,1663,1672,1680,1687,1694,1700,1705,1712,1720,1728,1736,1744,1750,1754,1760,1769,1778,1785,1793,1801,1808,1815,1821,1828,1835,1843,1850,1859,1867,1875,1884,1891,1898,1906,1914,1918,1924,1932,1940,1948,1954,1963,1970,1976,1982,1989,1997,2003,2009,2016,2023,2032,2037,2043,2051,2058,2066,2073,2080,2088,2094,2100,2108,2116,2122,2128,2135,2144,2151,2157,2166,2174,2179,2185,2193,2199,2207,2215,2223,2230,2238,2246,2255,2262,2270,2275,2282,2286,2293,2300,2307,2313,2319,2326,2334,2342,2351,2358,2366,2372,2379,2385,2392,2398,2406,2414,2422,2428,2434,2441,2448,2457,2463,2470,2478,2482],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":17,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-09-30",1.45,1.16,-0.38,-22.22,28014827.216178,99005,1.5805,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",1.67,1.77,1.645,1.71,0.06,3.64,1118205.615801,4720,1.7121,{"date":204,"open":205,"high":197,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-28",1.66,1.57,1.65,-0.04,-2.37,1046233.745371,5081,1.6288,{"date":214,"open":16,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.78,1.395,1.69,0.27,19.01,2320829.761217,9977,1.6532,{"date":224,"open":225,"high":226,"low":227,"close":225,"change":208,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",1.42,1.44,1.37,-2.74,628327.200552,1723,1.4018,{"date":233,"open":227,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-23",1.48,1.3101,1.46,0.1,7.35,1160021.865022,3923,1.41,{"date":243,"open":244,"high":244,"low":19,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",1.47,1.36,-0.07,-4.9,696500.460341,3546,1.3853,{"date":252,"open":185,"high":253,"low":227,"close":254,"change":115,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",1.5,1.43,-2.05,687135.526799,3956,1.4443,{"date":260,"open":241,"high":234,"low":261,"close":236,"change":198,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",1.39,4.29,2135084.653,3864,1.4535,{"date":267,"open":236,"high":234,"low":268,"close":16,"change":115,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",1.365,-2.1,749451.551154,2827,1.4118,{"date":274,"open":275,"high":185,"low":275,"close":254,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.3,0.13,10,1480319.158695,6636,1.3874,{"date":282,"open":19,"high":283,"low":284,"close":275,"change":115,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-15",1.38,1.26,-2.26,1417598.242222,6598,1.306,{"date":290,"open":227,"high":225,"low":291,"close":19,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",1.32,-0.06,-4.32,461587.256513,3350,1.366,{"date":298,"open":261,"high":299,"low":227,"close":261,"change":300,"percent_change":236,"volume":301,"transactions":302,"vwap":303},"2026-09-11",1.445,0.02,551649.792296,5313,1.4063,{"date":305,"open":306,"high":226,"low":307,"close":227,"change":308,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",1.35,1.3432,0,525167.941954,6134,1.3899,{"date":313,"open":261,"high":314,"low":306,"close":227,"change":292,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",1.475,-4.2,565475.583385,3776,1.3821,{"date":320,"open":321,"high":236,"low":322,"close":254,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-08",1.29,1.285,0.15,11.72,1715137.90298,8545,1.3986,{"date":329,"open":330,"high":321,"low":331,"close":332,"change":300,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",1.22,1.15,1.28,1.59,716282.124959,3012,1.2221,{"date":338,"open":339,"high":340,"low":339,"close":284,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-03",1.06,1.27,0.2,18.87,1724411.007994,6086,1.2212,{"date":347,"open":348,"high":349,"low":350,"close":339,"change":308,"percent_change":308,"volume":351,"transactions":352,"vwap":353},"2026-09-02",1.01,1.08,0.9458,2561490.217555,6150,1.0181,{"date":355,"open":356,"high":357,"low":348,"close":339,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",1.13,1.1421,-0.08,-7.02,983832.111433,3079,1.0511,{"date":364,"open":365,"high":366,"low":339,"close":367,"change":308,"percent_change":308,"volume":368,"transactions":369,"vwap":370},"2026-08-31",1.1,1.17,1.14,658363.861824,2227,1.1135,{"date":372,"open":18,"high":340,"low":373,"close":367,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-28",1.11,-0.12,-9.52,777161.990255,3314,1.1587,{"date":380,"open":381,"high":291,"low":381,"close":284,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-27",1.19,0.07,5.88,723653.995733,2811,1.282,{"date":388,"open":291,"high":291,"low":389,"close":381,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-26",1.12,-0.11,-8.46,1466402.835132,7710,1.2162,{"date":396,"open":275,"high":245,"low":284,"close":275,"change":308,"percent_change":308,"volume":397,"transactions":398,"vwap":399},"2026-08-25",362555.687158,2534,1.309,{"date":401,"open":283,"high":225,"low":284,"close":275,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",-0.1,-7.14,636605.443569,3521,1.3127,{"date":408,"open":291,"high":225,"low":321,"close":16,"change":382,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-21",5.26,1240708.246456,5075,1.3734,{"date":414,"open":16,"high":234,"low":415,"close":19,"change":390,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-20",1.25,-7.64,934382.660534,4621,1.3532,{"date":421,"open":291,"high":226,"low":367,"close":226,"change":341,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-19",16.13,2375128.736967,9706,1.2876,{"date":427,"open":428,"high":428,"low":18,"close":18,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-18",1.64,-0.4,-24.39,2931572.572213,10667,1.372,{"date":435,"open":436,"high":437,"low":438,"close":428,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",1.83,1.84,1.62,-0.19,-10.38,818178.908246,3434,1.6954,{"date":445,"open":215,"high":446,"low":205,"close":436,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",1.89,0.01,0.55,1806562.05135,9578,1.7584,{"date":453,"open":454,"high":455,"low":195,"close":456,"change":447,"percent_change":448,"volume":457,"transactions":458,"vwap":459},"2026-08-13",1.81,1.87,1.82,793281.943669,5825,1.8314,{"date":461,"open":462,"high":463,"low":464,"close":454,"change":198,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-12",1.8,1.88,1.73,3.43,654100.093913,4948,1.7997,{"date":470,"open":454,"high":446,"low":464,"close":471,"change":308,"percent_change":308,"volume":472,"transactions":473,"vwap":474},"2026-08-11",1.75,721074.812189,5071,1.7962,{"date":476,"open":463,"high":477,"low":471,"close":471,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-10",1.9,-0.14,-7.41,659582.030044,7143,1.832,{"date":484,"open":485,"high":486,"low":446,"close":446,"change":115,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-07",1.93,1.986,-1.56,254142.4748,3704,1.9269,{"date":492,"open":477,"high":493,"low":494,"close":495,"change":300,"percent_change":100,"volume":496,"transactions":497,"vwap":498},"2026-08-06",1.94,1.7,1.92,1324952.007594,7921,1.8497,{"date":500,"open":501,"high":501,"low":502,"close":477,"change":439,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-05",2.07,1.85,-9.09,1087218.231617,6309,1.9147,{"date":508,"open":509,"high":510,"low":509,"close":511,"change":276,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-04",1.91,2.17,2.09,6.63,2054423.744925,11264,2.0703,{"date":517,"open":509,"high":518,"low":463,"close":519,"change":165,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-03",2,1.96,1.55,1592575.18319,6302,1.9406,{"date":525,"open":446,"high":518,"low":436,"close":485,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-31",0.16,9.04,1591458.521551,8987,1.9113,{"date":532,"open":207,"high":533,"low":15,"close":195,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-30",1.79,0.21,13.46,1634358.812577,5764,1.7096,{"date":540,"open":437,"high":437,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-07-29",1.51,1.56,-0.31,-16.58,1137993.58967,5621,1.6655,{"date":549,"open":533,"high":446,"low":471,"close":455,"change":300,"percent_change":349,"volume":550,"transactions":551,"vwap":552},"2026-07-28",499806.234988,2446,1.8365,{"date":554,"open":195,"high":477,"low":555,"close":502,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.745,0.08,4.52,966208.211999,4919,1.804,{"date":562,"open":454,"high":502,"low":563,"close":195,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-24",1.74,-0.02,-1.12,282690.736304,1862,1.7839,{"date":570,"open":519,"high":571,"low":572,"close":533,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-23",1.97,1.76,-0.17,-8.67,642049.19991,2641,1.8246,{"date":579,"open":495,"high":580,"low":495,"close":519,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-22",2.08,-0.01,-0.51,641256.842371,4251,2.0425,{"date":587,"open":502,"high":588,"low":437,"close":571,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-21",2.05,0.14,7.65,2713935.006603,12645,1.988,{"date":595,"open":572,"high":463,"low":596,"close":436,"change":198,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",1.7001,3.39,609498.694154,3228,1.7748,{"date":602,"open":217,"high":462,"low":207,"close":195,"change":581,"percent_change":139,"volume":603,"transactions":9,"vwap":195},"2026-07-17",549900,{"date":605,"open":606,"high":533,"low":438,"close":215,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":215},"2026-07-16",1.68,0.09,5.33,629700,{"date":611,"open":462,"high":454,"low":194,"close":217,"change":246,"percent_change":612,"volume":613,"transactions":9,"vwap":217},"2026-07-15",-3.98,400700,{"date":615,"open":477,"high":571,"low":563,"close":572,"change":478,"percent_change":616,"volume":617,"transactions":9,"vwap":572},"2026-07-14",-7.37,624400,{"date":619,"open":620,"high":501,"low":436,"close":477,"change":573,"percent_change":621,"volume":622,"transactions":9,"vwap":477},"2026-07-13",2.03,-8.21,406900,{"date":624,"open":456,"high":625,"low":456,"close":501,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":501},"2026-07-10",2.11,0.24,13.11,1613400,{"date":630,"open":456,"high":463,"low":215,"close":436,"change":198,"percent_change":597,"volume":631,"transactions":9,"vwap":436},"2026-07-09",464500,{"date":633,"open":563,"high":463,"low":464,"close":195,"change":581,"percent_change":139,"volume":634,"transactions":9,"vwap":195},"2026-07-08",400500,{"date":636,"open":471,"high":502,"low":494,"close":215,"change":115,"percent_change":637,"volume":638,"transactions":9,"vwap":215},"2026-07-07",-1.66,721000,{"date":640,"open":502,"high":509,"low":641,"close":454,"change":358,"percent_change":642,"volume":643,"transactions":9,"vwap":454},"2026-07-06",1.72,-4.23,795300,{"date":645,"open":580,"high":646,"low":195,"close":446,"change":478,"percent_change":647,"volume":648,"transactions":9,"vwap":446},"2026-07-02",2.13,-6.9,994100,{"date":650,"open":651,"high":652,"low":495,"close":620,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":620},"2026-07-01",2.15,2.22,-0.09,-4.25,1182500,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":300,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-06-30",2.25,2.33,2.06,2.12,0.95,1943500,{"date":665,"open":571,"high":666,"low":509,"close":667,"change":105,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-29",2.19,2.1,5.53,1260600,{"date":671,"open":620,"high":588,"low":437,"close":672,"change":246,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-26",1.99,-3.4,1312500,{"date":676,"open":652,"high":677,"low":620,"close":660,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":660},"2026-06-25",2.38,-0.15,-6.79,1522600,{"date":682,"open":651,"high":683,"low":519,"close":684,"change":198,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-06-24",2.35,2.21,2.79,1457300,{"date":688,"open":684,"high":683,"low":689,"close":651,"change":439,"percent_change":690,"volume":691,"transactions":9,"vwap":651},"2026-06-23",2.14,-8.12,953100,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":237,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-22",2.31,2.34,2.01,4.46,1401000,{"date":700,"open":701,"high":683,"low":646,"close":702,"change":607,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-06-18",2.2,2.24,4.19,1870800,{"date":706,"open":696,"high":702,"low":519,"close":651,"change":589,"percent_change":707,"volume":708,"transactions":9,"vwap":651},"2026-06-17",6.97,1689100,{"date":710,"open":711,"high":620,"low":572,"close":696,"change":276,"percent_change":712,"volume":713,"transactions":9,"vwap":696},"2026-06-16",1.86,6.91,2032900,{"date":715,"open":207,"high":463,"low":428,"close":463,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":463},"2026-06-15",0.28,17.5,2245600,{"date":720,"open":207,"high":641,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-12",1.6,-0.05,-3.03,1129800,{"date":726,"open":333,"high":606,"low":17,"close":207,"change":165,"percent_change":502,"volume":727,"transactions":9,"vwap":207},"2026-06-11",756000,{"date":729,"open":730,"high":207,"low":542,"close":438,"change":308,"percent_change":308,"volume":731,"transactions":9,"vwap":438},"2026-06-10",1.61,634100,{"date":733,"open":195,"high":533,"low":236,"close":438,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":438},"2026-06-09",-0.18,-10,1749900,{"date":738,"open":194,"high":462,"low":207,"close":462,"change":323,"percent_change":739,"volume":740,"transactions":9,"vwap":462},"2026-06-08",9.09,4111500,{"date":742,"open":197,"high":563,"low":333,"close":207,"change":429,"percent_change":743,"volume":744,"transactions":9,"vwap":207},"2026-06-05",-19.51,4774900,{"date":746,"open":660,"high":747,"low":455,"close":588,"change":564,"percent_change":748,"volume":749,"transactions":9,"vwap":588},"2026-06-04",2.75,-0.97,4130500,{"date":751,"open":752,"high":753,"low":518,"close":501,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":501},"2026-06-03",2.51,2.56,-0.43,-17.2,1512100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-02",2.66,2.78,2.3,2.5,-0.68,-21.38,1197600,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":359,"volume":773,"transactions":9,"vwap":771},"2026-06-01",3.47,3.5,3.01,3.18,-0.24,534900,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":439,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-05-29",3.7,3.95,3.16,3.42,-5.26,725600,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-28",2.94,3.81,2.76,3.61,0.57,18.75,1022500,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":246,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-05-27",3.07,3.17,2.68,3.04,-2.25,758900,{"date":800,"open":801,"high":802,"low":695,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-05-26",2.85,3.27,3.11,0.3,10.68,1658800,{"date":808,"open":761,"high":809,"low":651,"close":810,"change":144,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-05-22",3.15,2.81,27.73,3044700,{"date":814,"open":471,"high":701,"low":494,"close":701,"change":170,"percent_change":815,"volume":816,"transactions":9,"vwap":701},"2026-05-21",23.6,1354100,{"date":818,"open":494,"high":456,"low":819,"close":215,"change":52,"percent_change":761,"volume":820,"transactions":9,"vwap":215},"2026-05-20",1.63,442300,{"date":822,"open":464,"high":456,"low":206,"close":563,"change":722,"percent_change":823,"volume":824,"transactions":9,"vwap":563},"2026-05-19",-2.79,845600,{"date":826,"open":827,"high":437,"low":828,"close":533,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":533},"2026-05-18",1.54,1.53,0.35,24.31,2590400,{"date":833,"open":366,"high":17,"low":356,"close":226,"change":218,"percent_change":834,"volume":835,"transactions":9,"vwap":226},"2026-05-15",23.08,955200,{"date":837,"open":186,"high":330,"low":186,"close":366,"change":300,"percent_change":563,"volume":838,"transactions":9,"vwap":366},"2026-05-14",150000,{"date":840,"open":389,"high":381,"low":365,"close":331,"change":165,"percent_change":795,"volume":841,"transactions":9,"vwap":331},"2026-05-13",172200,{"date":843,"open":389,"high":331,"low":365,"close":389,"change":115,"percent_change":844,"volume":845,"transactions":9,"vwap":389},"2026-05-12",-2.61,223100,{"date":847,"open":367,"high":381,"low":367,"close":331,"change":115,"percent_change":848,"volume":849,"transactions":9,"vwap":331},"2026-05-11",-2.54,171000,{"date":851,"open":366,"high":415,"low":356,"close":852,"change":447,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-08",1.18,0.85,251600,{"date":856,"open":349,"high":381,"low":349,"close":366,"change":556,"percent_change":857,"volume":858,"transactions":9,"vwap":366},"2026-05-07",7.34,327900,{"date":860,"open":356,"high":367,"low":348,"close":79,"change":292,"percent_change":861,"volume":862,"transactions":9,"vwap":79},"2026-05-06",-5.22,370800,{"date":864,"open":865,"high":866,"low":331,"close":331,"change":246,"percent_change":867,"volume":868,"transactions":9,"vwap":331},"2026-05-05",1.2,1.21,-5.74,171100,{"date":870,"open":340,"high":340,"low":866,"close":330,"change":115,"percent_change":871,"volume":872,"transactions":9,"vwap":330},"2026-05-04",-2.4,151500,{"date":874,"open":366,"high":332,"low":186,"close":415,"change":71,"percent_change":875,"volume":876,"transactions":9,"vwap":415},"2026-05-01",4.17,266700,{"date":878,"open":879,"high":415,"low":186,"close":865,"change":115,"percent_change":880,"volume":876,"transactions":9,"vwap":865},"2026-04-30",1.23,-2.44,{"date":882,"open":226,"high":244,"low":879,"close":879,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":879},"2026-04-29",-0.25,-16.89,284800,{"date":887,"open":234,"high":828,"low":225,"close":234,"change":564,"percent_change":888,"volume":889,"transactions":9,"vwap":234},"2026-04-28",-1.33,189800,{"date":891,"open":333,"high":333,"low":234,"close":253,"change":402,"percent_change":892,"volume":893,"transactions":9,"vwap":253},"2026-04-27",-6.25,270500,{"date":895,"open":206,"high":721,"low":253,"close":721,"change":300,"percent_change":340,"volume":896,"transactions":9,"vwap":721},"2026-04-24",205500,{"date":898,"open":730,"high":438,"low":827,"close":17,"change":246,"percent_change":899,"volume":900,"transactions":9,"vwap":17},"2026-04-23",-4.24,266000,{"date":902,"open":721,"high":205,"low":206,"close":207,"change":52,"percent_change":78,"volume":903,"transactions":9,"vwap":207},"2026-04-22",248100,{"date":905,"open":828,"high":730,"low":253,"close":730,"change":607,"percent_change":906,"volume":907,"transactions":9,"vwap":730},"2026-04-21",5.92,305300,{"date":909,"open":428,"high":207,"low":254,"close":15,"change":910,"percent_change":375,"volume":911,"transactions":9,"vwap":15},"2026-04-20",-0.16,644900,{"date":913,"open":819,"high":502,"low":438,"close":606,"change":165,"percent_change":456,"volume":914,"transactions":9,"vwap":606},"2026-04-17",643100,{"date":916,"open":206,"high":194,"low":520,"close":207,"change":382,"percent_change":917,"volume":918,"transactions":9,"vwap":207},"2026-04-16",4.43,482500,{"date":920,"open":194,"high":606,"low":828,"close":17,"change":374,"percent_change":921,"volume":922,"transactions":9,"vwap":17},"2026-04-15",-7.06,906600,{"date":924,"open":217,"high":454,"low":819,"close":494,"change":71,"percent_change":925,"volume":926,"transactions":9,"vwap":494},"2026-04-14",3.03,961400,{"date":928,"open":438,"high":641,"low":253,"close":207,"change":52,"percent_change":78,"volume":929,"transactions":9,"vwap":207},"2026-04-13",721600,{"date":931,"open":16,"high":494,"low":16,"close":730,"change":534,"percent_change":932,"volume":933,"transactions":9,"vwap":730},"2026-04-10",15,1388400,{"date":935,"open":641,"high":464,"low":261,"close":16,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":16},"2026-04-09",-0.44,-23.91,1438700,{"date":940,"open":333,"high":477,"low":333,"close":437,"change":341,"percent_change":941,"volume":942,"transactions":9,"vwap":437},"2026-04-08",12.2,2806400,{"date":944,"open":244,"high":606,"low":16,"close":428,"change":526,"percent_change":945,"volume":946,"transactions":9,"vwap":428},"2026-04-07",10.81,3843900,{"date":948,"open":207,"high":215,"low":244,"close":234,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":234},"2026-04-06",0.32,27.59,81487300,{"date":953,"open":173,"high":852,"low":954,"close":186,"change":526,"percent_change":955,"volume":956,"transactions":9,"vwap":186},"2026-04-02",0.95999998,16,589000,{"date":958,"open":959,"high":365,"low":173,"close":173,"change":208,"percent_change":960,"volume":961,"transactions":9,"vwap":173},"2026-04-01",1.07,-3.85,467500,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":198,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-03-31",0.98000002,1.04,0.89999998,6.12,488400,{"date":970,"open":365,"high":365,"low":966,"close":964,"change":374,"percent_change":971,"volume":956,"transactions":9,"vwap":964},"2026-03-30",-10.91,{"date":973,"open":365,"high":373,"low":339,"close":365,"change":564,"percent_change":974,"volume":975,"transactions":9,"vwap":365},"2026-03-27",-1.79,413400,{"date":977,"open":381,"high":381,"low":79,"close":389,"change":478,"percent_change":978,"volume":979,"transactions":9,"vwap":389},"2026-03-26",-11.11,563300,{"date":981,"open":245,"high":283,"low":366,"close":284,"change":358,"percent_change":982,"volume":983,"transactions":9,"vwap":284},"2026-03-25",-5.97,1342200,{"date":985,"open":606,"high":494,"low":275,"close":986,"change":374,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-24",1.34,-8.22,8439900,{"date":990,"open":236,"high":563,"low":284,"close":236,"change":246,"percent_change":991,"volume":992,"transactions":9,"vwap":236},"2026-03-23",-4.58,1352300,{"date":994,"open":651,"high":995,"low":244,"close":828,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":828},"2026-03-20",2.27,-0.92,-37.55,2562800,{"date":1000,"open":809,"high":809,"low":646,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-19",2.45,-0.87,-26.2,1320900,{"date":1006,"open":465,"high":465,"low":1007,"close":1008,"change":170,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-18",2.8,3.32,14.48,7164300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-03-17",4.6,6.28,2.55,2.9,-2.53,-46.59,1543800,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":246,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-03-16",5.47,5.5,5.36,5.43,-1.27,1507,{"date":1029,"open":1025,"high":1030,"low":1031,"close":1023,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1023},"2026-03-13",5.73,5.385,-0.26,-4.51,6081,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":52,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-03-12",5.72,5.76,5.7,0.7,3008,{"date":1043,"open":1037,"high":1044,"low":1045,"close":1037,"change":374,"percent_change":255,"volume":1046,"transactions":9,"vwap":1037},"2026-03-11",5.755,5.71,5701,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-03-10",6.2,6.385,5.8,5.84,-0.36,-5.81,34357,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1049,"change":910,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1049},"2026-03-09",6.26,6.3656,6.17,-2.52,3145,{"date":1064,"open":1065,"high":1066,"low":1065,"close":1067,"change":734,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-03-06",6.34,6.485,6.36,-2.75,8543,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":208,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-03-05",6.58,6.41,6.54,-0.61,3284,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1072,"change":1082,"percent_change":236,"volume":1083,"transactions":9,"vwap":1072},"2026-03-04",6.57,6.5948,6.27,0.095,7341,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1066,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1066},"2026-03-03",6.69,6.3,-0.205,-3.06,31065,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1086,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1086},"2026-03-02",6.21,6.8,6.19,0.5,8.08,163916,{"date":1100,"open":1093,"high":1087,"low":1095,"close":1095,"change":208,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-02-27",-0.64,32532,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-02-26",5.75,6.48,5.74,6.23,0.44,7.6,228551,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":777,"volume":1119,"transactions":9,"vwap":1117},"2026-02-25",5.6,5.9,5.3,5.79,0.22,404885,{"date":1121,"open":1115,"high":1115,"low":1122,"close":1122,"change":246,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-24",5.57,-1.24,5726,{"date":1126,"open":1127,"high":1052,"low":1127,"close":1128,"change":156,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-02-23",5.45,5.64,3.3,7164,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1135,"change":564,"percent_change":1053,"volume":1136,"transactions":9,"vwap":1135},"2026-02-20",5.48,5.5334,5.46,5244,{"date":1138,"open":1139,"high":1133,"low":1139,"close":1133,"change":276,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1133},"2026-02-19",5.35,2.43,10380,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1139,"change":208,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1139},"2026-02-18",5.22,5.9999,-0.74,229161,{"date":1149,"open":1114,"high":1150,"low":1151,"close":1152,"change":94,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-17",5.67,5.23,5.39,-3.58,33253,{"date":1156,"open":1024,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-02-13",5.78,5.1,5.59,0.58,11.58,305947,{"date":1164,"open":1165,"high":1051,"low":1166,"close":1167,"change":429,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-02-12",5.38,4.95,5.01,-7.39,34658,{"date":1171,"open":1166,"high":1172,"low":1166,"close":1173,"change":653,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-11",5.68,5.41,-1.64,25761,{"date":1177,"open":1178,"high":1114,"low":1023,"close":1023,"change":358,"percent_change":1179,"volume":551,"transactions":9,"vwap":1023},"2026-02-10",5.51,-1.43,{"date":1181,"open":1133,"high":1182,"low":1135,"close":1183,"change":300,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-09",5.61,5.58,0.36,3539,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":883,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-06",5.81,6.06,5.56,-4.3,12210,{"date":1194,"open":1195,"high":1095,"low":1196,"close":1188,"change":323,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1188},"2026-02-05",5.5649,5.55,2.65,8313,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":93,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-04",6.43,6.45,5.52,5.66,-11.01,16615,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1067,"change":358,"percent_change":1123,"volume":1212,"transactions":9,"vwap":1067},"2026-02-03",6.13,6.62,5.552,66650,{"date":1214,"open":1215,"high":176,"low":1216,"close":1217,"change":819,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-02-02",4.81,4.41,6.44,33.89,440998,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1215,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1215},"2026-01-30",4.27,4.98,4.25,0.64,15.35,29620,{"date":1229,"open":1230,"high":1231,"low":1230,"close":875,"change":382,"percent_change":197,"volume":1232,"transactions":9,"vwap":875},"2026-01-29",4.1,4.35,6604,{"date":1234,"open":1235,"high":1236,"low":1230,"close":1230,"change":374,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1230},"2026-01-28",4.15,4.26,-2.84,3833,{"date":1240,"open":1224,"high":1222,"low":1230,"close":1241,"change":308,"percent_change":308,"volume":1242,"transactions":9,"vwap":1241},"2026-01-27",4.22,11069,{"date":1244,"open":1245,"high":1245,"low":1241,"close":1241,"change":308,"percent_change":308,"volume":1246,"transactions":9,"vwap":1241},"2026-01-26",4.36,4613,{"date":1248,"open":1249,"high":1250,"low":1241,"close":1241,"change":678,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1241},"2026-01-23",4.37,4.38,-3.43,6745,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1249,"change":276,"percent_change":793,"volume":1258,"transactions":9,"vwap":1249},"2026-01-22",4.39,4.48,4.23,5167,{"date":1260,"open":1235,"high":1256,"low":1235,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-21",4.24,-0.13,-2.97,10813,{"date":1266,"open":1267,"high":1268,"low":1249,"close":1249,"change":308,"percent_change":308,"volume":1269,"transactions":9,"vwap":1249},"2026-01-20",4.5,4.58,1821,{"date":1271,"open":1272,"high":1013,"low":1249,"close":1249,"change":52,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1249},"2026-01-16",4.59,0.92,50656,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1279,"change":71,"percent_change":366,"volume":1280,"transactions":9,"vwap":1279},"2026-01-15",4.3,4.3734,4.33,3163,{"date":1282,"open":1277,"high":1249,"low":1222,"close":1283,"change":208,"percent_change":149,"volume":1284,"transactions":9,"vwap":1283},"2026-01-14",4.28,130769,{"date":1286,"open":1283,"high":1255,"low":1283,"close":1287,"change":52,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-13",4.32,0.93,3389,{"date":1291,"open":1279,"high":1231,"low":1283,"close":1283,"change":722,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-01-12",-1.15,5966,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1279,"change":71,"percent_change":366,"volume":1299,"transactions":9,"vwap":1279},"2026-01-09",4.4,4.44,4.2417,20443,{"date":1301,"open":1302,"high":1303,"low":1222,"close":1283,"change":374,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1283},"2026-01-08",4.34,4.5426,-2.73,4017,{"date":1307,"open":917,"high":917,"low":1296,"close":1296,"change":165,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1296},"2026-01-07",0.69,1320,{"date":1311,"open":1272,"high":1312,"low":1313,"close":1249,"change":678,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1249},"2026-01-06",4.5999,4.31,-3.32,178186,{"date":1317,"open":1013,"high":1318,"low":1319,"close":557,"change":374,"percent_change":1320,"volume":1321,"transactions":9,"vwap":557},"2026-01-05",4.61,4.2901,-2.59,25619,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":772,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-02",4.75,4.8,4.6001,4.64,-4.92,15669,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":156,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2025-12-31",4.616,4.9,4.88,3.83,12885,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":829,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-30",4.49,4.7,4.42,8.05,266429,{"date":1345,"open":1224,"high":1231,"low":1346,"close":1231,"change":198,"percent_change":16,"volume":1347,"transactions":9,"vwap":1231},"2025-12-29",4.205,44059,{"date":1349,"open":1261,"high":262,"low":1261,"close":262,"change":165,"percent_change":1040,"volume":1350,"transactions":9,"vwap":262},"2025-12-26",803,{"date":1352,"open":1277,"high":1353,"low":1236,"close":1236,"change":308,"percent_change":308,"volume":1354,"transactions":9,"vwap":1236},"2025-12-24",4.349,23341,{"date":1356,"open":1357,"high":1231,"low":1358,"close":1236,"change":71,"percent_change":381,"volume":1359,"transactions":9,"vwap":1236},"2025-12-23",4.21,4.11,64310,{"date":1361,"open":1224,"high":1362,"low":1363,"close":1357,"change":308,"percent_change":308,"volume":1364,"transactions":9,"vwap":1357},"2025-12-22",4.2812,4.16,29677,{"date":1366,"open":1277,"high":1367,"low":1230,"close":1357,"change":573,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1357},"2025-12-19",4.305,-3.88,373306,{"date":1371,"open":1224,"high":1296,"low":1224,"close":1250,"change":198,"percent_change":261,"volume":1372,"transactions":9,"vwap":1250},"2025-12-18",11211,{"date":1374,"open":1224,"high":1245,"low":1224,"close":1287,"change":382,"percent_change":207,"volume":1375,"transactions":9,"vwap":1287},"2025-12-17",12852,{"date":1377,"open":1287,"high":1378,"low":1241,"close":1224,"change":165,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1224},"2025-12-16",4.475,0.71,269779,{"date":1382,"open":1313,"high":1341,"low":1383,"close":1241,"change":374,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1241},"2025-12-15",4.2,-2.76,17029,{"date":1387,"open":1388,"high":1267,"low":1236,"close":1302,"change":607,"percent_change":661,"volume":1389,"transactions":9,"vwap":1302},"2025-12-12",4.2781,28926,{"date":1391,"open":1241,"high":1231,"low":1383,"close":1224,"change":52,"percent_change":662,"volume":1392,"transactions":9,"vwap":1224},"2025-12-11",21509,{"date":1394,"open":1241,"high":262,"low":1395,"close":1357,"change":390,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1357},"2025-12-10",4.05,-2.55,451215,{"date":1399,"open":1296,"high":1267,"low":1400,"close":1287,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1287},"2025-12-09",4.2038,-0.28,-6.09,320870,{"date":1405,"open":1406,"high":1325,"low":1407,"close":1013,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1013},"2025-12-08",4.74,4,0.46,11.11,433483,{"date":1412,"open":1413,"high":1413,"low":1358,"close":1414,"change":300,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1414},"2025-12-05",4.1646,4.14,0.49,4043,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1420,"change":447,"percent_change":626,"volume":1422,"transactions":9,"vwap":1420},"2025-12-04",4.08,4.12,4.07,7018,{"date":1424,"open":1419,"high":1235,"low":1419,"close":1358,"change":165,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1358},"2025-12-03",0.74,1750,{"date":1428,"open":1419,"high":1419,"low":1419,"close":1419,"change":1429,"percent_change":115,"volume":1430,"transactions":9,"vwap":1419},"2025-12-02",-0.0014,5005,{"date":1432,"open":1230,"high":1230,"low":1433,"close":1433,"change":1434,"percent_change":716,"volume":1435,"transactions":9,"vwap":1433},"2025-12-01",4.0814,0.0114,1675,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1421,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1421},"2025-11-28",3.82,4.1595,3.8,-0.0253,-0.62,15493,{"date":1445,"open":1414,"high":1414,"low":1446,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-11-26",4.0953,0.0153,0.38,1343,{"date":1451,"open":1452,"high":1236,"low":1419,"close":1419,"change":358,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1419},"2025-11-25",4.09,-1.92,362332,{"date":1456,"open":1414,"high":1457,"low":1458,"close":1363,"change":208,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1363},"2025-11-24",4.3312,4.13,-0.95,20009,{"date":1462,"open":1463,"high":1224,"low":1440,"close":1383,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1383},"2025-11-21",3.99,0.45,12,365331,{"date":1468,"open":787,"high":785,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-20",3.33,3.75,-0.21,-5.3,17766,{"date":1475,"open":1476,"high":1476,"low":1476,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-11-19",3.96,0.29,7.9,175,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1483,"change":772,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-18",3.6,3.67,-6.14,75,{"date":1487,"open":1407,"high":1488,"low":1489,"close":1489,"change":374,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-17",4.055,3.91,-2.98,2079,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1495,"change":300,"percent_change":1096,"volume":1496,"transactions":9,"vwap":1495},"2025-11-14",3.79,4.03,227,{"date":1498,"open":1407,"high":1499,"low":1407,"close":1500,"change":198,"percent_change":15,"volume":1501,"transactions":9,"vwap":1500},"2025-11-13",4.02,4.01,783,{"date":1503,"open":777,"high":777,"low":777,"close":777,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":777},"2025-11-12",-0.145,-3.54,718,{"date":1508,"open":1509,"high":1509,"low":1509,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-11",4.095,0.1029,2.58,410,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1516,"change":1517,"percent_change":959,"volume":1518,"transactions":9,"vwap":1516},"2025-11-10",3.56,3.9921,0.0421,1620,{"date":1520,"open":1521,"high":1421,"low":1521,"close":777,"change":1184,"percent_change":1522,"volume":1523,"transactions":9,"vwap":777},"2025-11-07",3.41,10.03,22635,{"date":1525,"open":1407,"high":1526,"low":1527,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2025-11-06",4.1541,3.59,-0.1793,-4.76,3089,{"date":1532,"open":1533,"high":1407,"low":1534,"close":1535,"change":1536,"percent_change":455,"volume":1537,"transactions":9,"vwap":1535},"2025-11-05",3.86,3.655,3.7693,0.0693,5530,{"date":1539,"open":1470,"high":1540,"low":1483,"close":776,"change":1541,"percent_change":503,"volume":1542,"transactions":9,"vwap":776},"2025-11-04",3.935,-0.37,3700,{"date":1544,"open":1545,"high":1421,"low":1545,"close":1421,"change":607,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1421},"2025-11-03",3.745,2.26,906,{"date":1549,"open":1495,"high":1550,"low":1551,"close":1551,"change":246,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-10-31",4.18,3.98,-1.73,8193,{"date":1555,"open":1556,"high":1395,"low":1557,"close":1395,"change":534,"percent_change":1022,"volume":1558,"transactions":9,"vwap":1395},"2025-10-30",3.941,3.8301,52741,{"date":1560,"open":1335,"high":1561,"low":1335,"close":1561,"change":910,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-29",3.84,-4,2471,{"date":1565,"open":1452,"high":1452,"low":1407,"close":1407,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1407},"2025-10-28",-0.1005,-2.45,5114,{"date":1570,"open":1533,"high":1550,"low":1533,"close":1571,"change":1572,"percent_change":752,"volume":1573,"transactions":9,"vwap":1571},"2025-10-27",4.1005,0.1005,9760,{"date":1575,"open":1561,"high":1407,"low":1561,"close":1407,"change":105,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1407},"2025-10-24",2.83,2209,{"date":1579,"open":1580,"high":1407,"low":1581,"close":1582,"change":1583,"percent_change":668,"volume":1584,"transactions":9,"vwap":1582},"2025-10-23",3.9,3.74,3.89,0.2039,6213,{"date":1586,"open":1495,"high":1495,"low":1587,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-22",3.6861,-0.3139,-7.85,2192,{"date":1592,"open":1593,"high":1509,"low":1594,"close":1407,"change":115,"percent_change":1146,"volume":1595,"transactions":9,"vwap":1407},"2025-10-21",3.85,3.77,9903,{"date":1597,"open":1482,"high":1421,"low":1482,"close":1495,"change":447,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1495},"2025-10-20",0.25,15051,{"date":1601,"open":1357,"high":1287,"low":1407,"close":1499,"change":678,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1499},"2025-10-17",-3.6,4070,{"date":1605,"open":875,"high":1327,"low":1452,"close":875,"change":308,"percent_change":308,"volume":1606,"transactions":9,"vwap":875},"2025-10-16",32427,{"date":1608,"open":1495,"high":1383,"low":1609,"close":875,"change":1118,"percent_change":1122,"volume":1610,"transactions":9,"vwap":875},"2025-10-15",3.845,29560,{"date":1612,"open":1452,"high":1613,"low":1614,"close":777,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":777},"2025-10-14",4.378,3.4,-0.8,-16.84,133420,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1324,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1324},"2025-10-13",3.66,5.96,1.086,29.64,650780,{"date":1626,"open":1627,"high":1407,"low":1628,"close":1629,"change":1630,"percent_change":1421,"volume":1631,"transactions":9,"vwap":1629},"2025-10-10",3.48,3.1184,3.664,0.1432,27122,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-10-09",3.616,3.968,3.2008,3.5208,-0.1672,-4.53,12498,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2025-10-08",3.68,3.8648,3.66001,3.688,-0.2312,-5.9,458,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1652,"change":308,"percent_change":308,"volume":1655,"transactions":9,"vwap":1652},"2025-10-07",3.9192,3.9704,3.64785,1321,{"date":1657,"open":1658,"high":1635,"low":1659,"close":1652,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1652},"2025-10-06",3.812,3.3608,-0.052,-1.31,4194,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2025-10-03",3.92,3.97295,3.71681,3.9712,0.1144,2.97,1503,{"date":1673,"open":1674,"high":1665,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-10-02",3.8656,3.792,3.8568,-0.1376,-3.44,950,{"date":1681,"open":1407,"high":1407,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-01",3.8072,3.9944,0.116,2.99,472,{"date":1688,"open":1689,"high":1407,"low":1690,"close":1691,"change":1692,"percent_change":20,"volume":1693,"transactions":9,"vwap":1691},"2025-09-30",3.8712,3.6624,3.8784,0.0072,5231,{"date":1695,"open":1561,"high":1689,"low":1696,"close":1689,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1689},"2025-09-29",3.684,0.0312,0.81,1281,{"date":1701,"open":1482,"high":1561,"low":1482,"close":1561,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1561},"2025-09-26",0.0344,0.9,3329,{"date":1706,"open":1643,"high":1676,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-09-25",3.4632,3.8056,-0.1136,-2.9,7935,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1652,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1652},"2025-09-24",3.696,3.9992,3.6336,0.2392,6.5,8625,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1643,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1643},"2025-09-23",3.7784,3.928,3.4512,-0.2224,-5.7,4651,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1529,"volume":1735,"transactions":9,"vwap":1733},"2025-09-22",3.9872,4.096,3.70088,3.9024,-0.1952,3096,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":292,"volume":1743,"transactions":9,"vwap":1741},"2025-09-19",4.1592,4.228,3.936,4.0976,-0.0024,5146,{"date":1745,"open":1746,"high":1747,"low":1561,"close":1230,"change":292,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1230},"2025-09-18",3.976,4.1216,-1.44,4506,{"date":1751,"open":1363,"high":1261,"low":1752,"close":1363,"change":208,"percent_change":1459,"volume":1753,"transactions":9,"vwap":1363},"2025-09-17",4.0040002,4697,{"date":1755,"open":1419,"high":1756,"low":1407,"close":1383,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1383},"2025-09-16",4.39999,3.6872,719.03,6690,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-09-15",0.50059998,0.54989898,0.495,0.51279998,0.0227,4.63,207386,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-09-12",0.486,0.50000101,0.4851,0.49010101,-0.0059,-1.19,19545,{"date":1779,"open":1096,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1032,"volume":1784,"transactions":9,"vwap":1782},"2025-09-11",0.50999999,0.48159999,0.49600101,-0.0013,20051,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1184,"volume":1792,"transactions":9,"vwap":1790},"2025-09-10",0.4806,0.50999898,0.47,0.4973,0.0018,83825,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-09-09",0.45010099,0.51990002,0.49549901,0.0225,4.76,895958,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1576,"volume":1807,"transactions":9,"vwap":1804},"2025-09-08",0.4472,0.47299999,0.4226,0.013,11316,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":447,"percent_change":652,"volume":1814,"transactions":9,"vwap":1813},"2025-09-05",0.44400001,0.4601,0.41229999,0.46000001,75214,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1817,"change":308,"percent_change":308,"volume":1820,"transactions":9,"vwap":1817},"2025-09-04",0.44999999,0.4698,0.36000001,547118,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1817,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-09-03",0.419,0.46619999,0.0211,4.92,87795,{"date":1829,"open":1830,"high":1789,"low":1831,"close":1832,"change":1833,"percent_change":1402,"volume":1834,"transactions":9,"vwap":1832},"2025-09-02",0.4517,0.42070001,0.4289,-0.0278,52486,{"date":1836,"open":1837,"high":1789,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-08-29",0.4084,0.373,0.4567,0.0357,8.48,92349,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":246,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-28",0.4763,0.41409999,0.421,-14.26,136286,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-27",0.47440001,0.51969999,0.442,0.491,0.0016,0.33,776685,{"date":1860,"open":1861,"high":1096,"low":1862,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-08-26",0.3955,0.38690001,0.4894,0.0844,20.84,556043,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":415,"volume":1874,"transactions":9,"vwap":1872},"2025-08-25",0.40200001,0.41859999,0.37959999,0.405,0.005,30789,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-08-22",0.38999999,0.41499999,0.38119999,0.40000001,0.0288,7.76,43533,{"date":1885,"open":1886,"high":1880,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1443,"transactions":9,"vwap":1888},"2025-08-21",0.38749999,0.37,0.37120101,-0.0238,-6.03,{"date":1892,"open":1893,"high":1880,"low":1894,"close":1895,"change":1896,"percent_change":15,"volume":1897,"transactions":9,"vwap":1895},"2025-08-20",0.36579999,0.34189999,0.39500001,0.0059,210812,{"date":1899,"open":1880,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-19",0.51999998,0.33790001,0.38909999,-0.0082,-2.06,6497991,{"date":1907,"open":1908,"high":65,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-08-18",0.3752,0.35640001,0.3973,0.0173,4.55,39166,{"date":1915,"open":1916,"high":1448,"low":1916,"close":1448,"change":308,"percent_change":308,"volume":1917,"transactions":9,"vwap":1448},"2025-08-15",0.34999999,9460,{"date":1919,"open":1920,"high":1448,"low":1921,"close":1448,"change":1922,"percent_change":339,"volume":1923,"transactions":9,"vwap":1448},"2025-08-14",0.3761,0.3531,0.004,12173,{"date":1925,"open":1926,"high":1448,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-13",0.33050001,0.33000001,0.37599999,0.0406,12.1,74432,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1184,"volume":1939,"transactions":9,"vwap":1937},"2025-08-12",0.3378,0.36700001,0.33500001,0.33539999,0.0012,64263,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":772,"volume":1947,"transactions":9,"vwap":1945},"2025-08-11",0.32600001,0.34760001,0.3251,0.33419999,-0.0008,10160,{"date":1949,"open":1916,"high":1916,"low":1950,"close":1936,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1936},"2025-08-08",0.3229,0.012,3.72,14506,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-08-07",0.31999999,0.34990001,0.31200001,0.32300001,-0.007,-2.12,60372,{"date":1964,"open":1965,"high":1916,"low":1966,"close":1927,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1927},"2025-08-06",0.32699999,0.30759999,-0.0079,-2.34,95758,{"date":1971,"open":1972,"high":1916,"low":1973,"close":1901,"change":1974,"percent_change":1159,"volume":1975,"transactions":9,"vwap":1901},"2025-08-05",0.33469999,0.3202,0.0179,28313,{"date":1977,"open":1978,"high":1978,"low":1956,"close":1956,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1956},"2025-08-04",0.359,-0.021,-6.16,22567,{"date":1983,"open":1936,"high":1984,"low":1985,"close":1984,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1984},"2025-08-01",0.34099999,0.28099999,0.0021,0.62,201658,{"date":1990,"open":1991,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-07-31",0.35089999,0.30500001,0.3389,-0.0116,-3.31,68290,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":209,"volume":2002,"transactions":9,"vwap":2000},"2025-07-30",0.36899999,0.35045001,-0.0085,44638,{"date":2004,"open":2005,"high":2006,"low":2005,"close":1978,"change":581,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1978},"2025-07-29",0.3301,0.36989999,-2.71,66890,{"date":2010,"open":1819,"high":2011,"low":2012,"close":1999,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1999},"2025-07-28",0.3698,0.3574,0.0126,3.54,12227,{"date":2017,"open":2018,"high":1448,"low":2019,"close":2020,"change":2021,"percent_change":974,"volume":2022,"transactions":9,"vwap":2020},"2025-07-25",0.35010099,0.3204,0.356417,-0.0065,48275,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-07-24",0.35800001,0.36480001,0.3387,0.36289999,-0.0123,-3.28,44971,{"date":2033,"open":1877,"high":1877,"low":2034,"close":1908,"change":2035,"percent_change":1241,"volume":2036,"transactions":9,"vwap":1908},"2025-07-23",0.36199999,0.0152,36572,{"date":2038,"open":2039,"high":2039,"low":1819,"close":1819,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1819},"2025-07-22",0.40130001,0.0181,5.29,50875,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-21",0.403,0.27900001,0.34189299,-0.0501,-12.78,157199,{"date":2052,"open":2053,"high":1817,"low":1448,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-18",0.42989999,0.39199999,-0.0459,-10.48,386728,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":437,"volume":2065,"transactions":9,"vwap":2063},"2025-07-17",0.44499999,0.45899999,0.4296,0.43790001,0.0079,11797,{"date":2067,"open":1109,"high":2068,"low":2069,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-07-16",0.46529999,0.43000001,-0.0167,-3.74,241350,{"date":2074,"open":2075,"high":2076,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-15",0.43189999,0.44670001,0.0127,2.93,8658,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1783,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-07-14",0.42899999,0.43529999,0.40110001,0.43404999,-0.3,7636,{"date":2089,"open":2090,"high":1109,"low":2069,"close":2083,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2083},"2025-07-11",0.43990001,-0.0087,-1.96,21240,{"date":2095,"open":2096,"high":2097,"low":2096,"close":1810,"change":2098,"percent_change":666,"volume":2099,"transactions":9,"vwap":1810},"2025-07-10",0.41280001,0.4488,0.0095,72123,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":1340,"volume":2107,"transactions":9,"vwap":2105},"2025-07-09",0.4199,0.44800001,0.40260699,0.43450001,0.0195,105840,{"date":2109,"open":2110,"high":2111,"low":2112,"close":1878,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1878},"2025-07-08",0.4012,0.42449999,0.40010101,0.0138,3.44,61961,{"date":2117,"open":2118,"high":2118,"low":2084,"close":2110,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2110},"2025-07-07",0.4215,-0.0288,-6.7,63750,{"date":2123,"open":1877,"high":2060,"low":2124,"close":2069,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2069},"2025-07-03",0.38330001,0.0319,8.01,316959,{"date":2129,"open":2130,"high":1872,"low":2131,"close":2132,"change":2133,"percent_change":1483,"volume":2134,"transactions":9,"vwap":2132},"2025-07-02",0.38630101,0.3863,0.39809999,0.0141,36786,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-07-01",0.38710001,0.398,0.38370001,0.384,0.0023,0.6,13729,{"date":2145,"open":2146,"high":2138,"low":1916,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-30",0.36250001,0.38170001,0.0025,0.66,231932,{"date":2152,"open":2153,"high":2137,"low":2154,"close":2155,"change":2148,"percent_change":2149,"volume":2156,"transactions":9,"vwap":2155},"2025-06-27",0.37099999,0.36070001,0.37920001,59221,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-06-26",0.38755,0.39879999,0.375,0.37670001,-0.0191,-4.83,93536,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":2172,"percent_change":1576,"volume":2173,"transactions":9,"vwap":2171},"2025-06-25",0.38499999,0.3985,0.371501,0.39579999,0.0109,27803,{"date":2175,"open":1887,"high":1895,"low":1887,"close":2176,"change":2177,"percent_change":1272,"volume":2178,"transactions":9,"vwap":2176},"2025-06-24",0.3849,0.0169,152488,{"date":2180,"open":1819,"high":2181,"low":1819,"close":2182,"change":2183,"percent_change":71,"volume":2184,"transactions":9,"vwap":2182},"2025-06-23",0.37189999,0.368,0.0002,56906,{"date":2186,"open":2187,"high":1928,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-06-20",0.3601,0.35350001,0.3678,0.003,0.82,146023,{"date":2194,"open":1887,"high":2195,"low":2196,"close":2026,"change":2197,"percent_change":797,"volume":2198,"transactions":9,"vwap":2026},"2025-06-18",0.38960001,0.351951,-0.0084,103901,{"date":2200,"open":2201,"high":2202,"low":1887,"close":2203,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2203},"2025-06-17",0.39739999,0.40189999,0.37324899,-0.0365,-8.91,125488,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2211,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2211},"2025-06-16",0.34889999,0.43149999,0.40970001,0.051,14.22,414135,{"date":2216,"open":2161,"high":2217,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-06-13",0.38995001,0.3511,0.35870001,-0.0313,-8.03,229376,{"date":2224,"open":1877,"high":2225,"low":2226,"close":1877,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1877},"2025-06-12",0.42399999,0.37529999,-0.0298,-7.1,579824,{"date":2231,"open":2181,"high":2232,"low":2233,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-11",0.42390001,0.35420001,0.41980001,0.0398,10.47,1335808,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1448,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1448},"2025-06-10",0.34940001,0.389,0.33860001,0.0468,14.05,651538,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-06-09",0.3351,0.34,0.32749999,0.33320001,0.0032,0.97,27521,{"date":2256,"open":2249,"high":2257,"low":2258,"close":1927,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1927},"2025-06-06",0.34299999,0.3215,-0.0037,-1.11,50531,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-06-05",0.3479,0.33230001,0.3337,-0.0142,-4.08,98332,{"date":2271,"open":1819,"high":1819,"low":1934,"close":2264,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2264},"2025-06-04",-0.012,-3.33,69222,{"date":2276,"open":2277,"high":1819,"low":2278,"close":2279,"change":2280,"percent_change":115,"volume":2281,"transactions":9,"vwap":2279},"2025-06-03",0.34920001,0.3326,0.3599,-0.0001,194235,{"date":2283,"open":1916,"high":2284,"low":1927,"close":1819,"change":1873,"percent_change":241,"volume":2285,"transactions":9,"vwap":1819},"2025-06-02",0.36489999,247397,{"date":2287,"open":1928,"high":1448,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-05-30",0.35179999,0.35499999,-0.025,-6.58,298455,{"date":2294,"open":2295,"high":1448,"low":2296,"close":1448,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1448},"2025-05-29",0.3414,0.33570001,0.0397,11.67,797155,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":809,"volume":2306,"transactions":9,"vwap":2304},"2025-05-28",0.31549999,0.36500001,0.34029999,0.0104,1180061,{"date":2308,"open":2309,"high":2310,"low":45,"close":2311,"change":2141,"percent_change":1040,"volume":2312,"transactions":9,"vwap":2311},"2025-05-27",0.32210001,0.33559999,0.3299,36447,{"date":2314,"open":2315,"high":2316,"low":45,"close":2316,"change":2317,"percent_change":716,"volume":2318,"transactions":9,"vwap":2316},"2025-05-23",0.3125,0.3276,0.0009,68653,{"date":2320,"open":2321,"high":2249,"low":1992,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-05-22",0.33250099,0.3267,-0.0166,-4.84,143665,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2329,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2329},"2025-05-21",0.31920001,0.34330001,0.3003,0.0283,8.98,315890,{"date":2335,"open":2336,"high":1927,"low":2337,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-05-20",0.31799999,0.30599999,0.315,-0.002,-0.63,76744,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2347},"2025-05-19",0.3073,0.31975001,0.29550001,0.317,-0.004,-1.25,151589,{"date":2352,"open":1916,"high":1916,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-05-16",0.31189999,0.32102999,-0.028,-8.02,174119,{"date":2359,"open":2360,"high":1877,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-15",0.3317,0.3175,0.34900001,0.029,9.06,814183,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1956,"change":2317,"percent_change":716,"volume":2371,"transactions":9,"vwap":1956},"2025-05-14",0.31400001,0.34400001,0.29100999,212729,{"date":2373,"open":2374,"high":1819,"low":2368,"close":2375,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2375},"2025-05-13",0.3222,0.31912899,-0.0209,-6.15,424650,{"date":2380,"open":2381,"high":1819,"low":2382,"close":2249,"change":2383,"percent_change":1014,"volume":2384,"transactions":9,"vwap":2249},"2025-05-12",0.32530001,0.28999999,0.0201,1317717,{"date":2386,"open":1880,"high":2387,"low":26,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-05-09",0.52999997,0.31990001,-0.0702,-18,4745182,{"date":2393,"open":1895,"high":1895,"low":2303,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-08",0.3901,-0.0048,-1.22,53467,{"date":2399,"open":2400,"high":1895,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-07",0.391,0.3856,0.39489999,-0.015,-3.66,61119,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-06",0.41240001,0.38100001,0.40990001,-0.009,-2.15,2895,{"date":2415,"open":2416,"high":2069,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-05",0.4005,0.38029999,0.41890001,-0.0151,-3.48,52942,{"date":2423,"open":2102,"high":2424,"low":2425,"close":2424,"change":2133,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-05-02",0.43399999,0.40059999,3.36,7768,{"date":2429,"open":2430,"high":2431,"low":1880,"close":2102,"change":564,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2102},"2025-05-01",0.42179999,0.42829999,-4.55,41224,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2090,"change":2439,"percent_change":366,"volume":2440,"transactions":9,"vwap":2090},"2025-04-30",0.43650001,0.44980001,0.41100001,0.0051,9402,{"date":2442,"open":2443,"high":1817,"low":2444,"close":2445,"change":2446,"percent_change":827,"volume":2447,"transactions":9,"vwap":2445},"2025-04-29",0.4131,0.40650001,0.4348,0.0066,161582,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-04-28",0.40939999,0.43900001,0.40009999,0.42820001,0.0034,0.8,55897,{"date":2458,"open":2118,"high":2459,"low":1880,"close":2460,"change":2461,"percent_change":1703,"volume":2462,"transactions":9,"vwap":2460},"2025-04-25",0.4249,0.42480001,0.0038,39607,{"date":2464,"open":2465,"high":2465,"low":2466,"close":1847,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1847},"2025-04-24",0.45989999,0.4075,-0.059,-12.29,250416,{"date":2471,"open":2472,"high":2473,"low":2472,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-04-23",0.40540001,0.48199999,0.47999999,0.0614,14.67,384892,{"date":2479,"open":1880,"high":2102,"low":1880,"close":1870,"change":2480,"percent_change":1580,"volume":2481,"transactions":9,"vwap":1870},"2025-04-22",0.0157,9709,{"date":180,"open":2483,"high":2484,"low":1880,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},0.4073,0.42359999,0.40290001,-0.0044,-1.08,22226]