[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIMD":3,"homepage-market-summary":29,"stock-historical-AIMD":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AIMD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Ainos, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Ainos Inc is a dual-platform company advancing artificial intelligence based smelltech technologies and immune therapeutics. Its primary strategic focus is the commercialization of its proprietary scent digitization platform, AI Nose, while the company also continue to develop therapeutic assets based on its low-dose oral interferon program, VELDONA. Its core technology platform, AI Nose, is an AI-based electronic olfaction system that integrates gas sensor arrays with proprietary artificial intelligence models, which it refers to as a smell language model (SLM), to digitize scent and volatile organic compound (VOC) signals into Smell ID, a machine-readable data format.","41","Houston, TX",{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},1.3,1.27,1.3599,1.2603,0.03,2.36,39981.264534,487,1.2986,1781.25,1.2,195119.42905209452,0,1439,{"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,[152,157,161,165],{"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":19,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":166,"name":167,"price":168,"change":169,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},4.5,613016,223750687.405964,-51.76,"2025-04-21",[181,182,191,201,210,220,231,240,248,257,265,272,281,287,296,302,310,316,325,334,344,351,360,365,371,377,384,392,399,405,411,418,424,430,437,445,452,459,468,475,482,487,493,500,505,511,518,524,531,539,546,554,560,568,573,581,587,593,597,603,609,616,622,629,636,642,650,655,661,666,670,674,678,684,690,694,699,704,708,714,719,726,733,739,746,752,759,768,776,783,791,796,800,805,810,816,821,826,830,834,840,846,852,855,860,865,869,873,878,883,888,893,897,901,907,911,915,920,925,929,934,939,943,948,951,954,958,962,967,973,976,982,986,992,997,1001,1005,1008,1012,1015,1018,1022,1025,1028,1032,1035,1040,1044,1049,1054,1058,1062,1065,1069,1074,1077,1082,1085,1090,1094,1098,1102,1105,1109,1114,1118,1124,1130,1136,1141,1146,1151,1156,1162,1166,1172,1175,1178,1182,1186,1192,1196,1202,1206,1210,1214,1219,1224,1229,1233,1237,1241,1246,1250,1255,1261,1266,1270,1273,1276,1281,1286,1290,1294,1298,1302,1307,1311,1317,1323,1327,1331,1336,1341,1346,1350,1355,1359,1365,1372,1378,1386,1394,1400,1406,1414,1422,1430,1438,1444,1450,1457,1463,1470,1476,1484,1491,1499,1507,1515,1521,1527,1533,1540,1544,1550,1554,1560,1566,1573,1579,1583,1589,1593,1595,1600,1605,1611,1616,1622,1629,1632,1636,1640,1646,1651,1656,1659,1664,1668,1672,1675,1680,1684,1691,1696,1702,1709,1714,1718,1722,1726,1730,1735,1738,1743,1747,1752,1756,1760,1764,1770,1775,1780,1785,1791,1798,1803,1807,1813,1819,1824,1827,1834,1841,1845,1849,1854,1859,1864,1869,1874,1879,1883,1886,1891,1897,1903,1906,1912,1917,1923,1928,1933,1939,1946,1949,1953,1958,1962,1967,1974,1979,1983,1986,1992,1998,2002,2007,2013,2020,2025,2032,2039,2043,2046,2049,2053,2059,2063,2067,2069,2073,2076,2080,2084,2088,2091,2094,2099,2102,2105,2108,2113,2116],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":16,"change":19,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-09-30",1.33,1.36,1.22,2.42,136979.278647,2418,1.2989,{"date":192,"open":193,"high":194,"low":25,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",1.34,1.385,1.24,-0.09,-6.77,227024.9783,2232,1.299,{"date":202,"open":203,"high":204,"low":15,"close":184,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",1.31,1.4,-0.01,-0.75,82306.22668,1827,1.3402,{"date":211,"open":212,"high":213,"low":214,"close":193,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.37,1.41,1.32,-0.1,-6.94,162492.943964,766,1.3625,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",1.26,1.53,1.25,1.44,0.045,3.23,5898834.464469,36548,1.4886,{"date":232,"open":212,"high":233,"low":212,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-23",1.45,1.395,-0.015,-1.06,27120.5083,1687,1.3997,{"date":241,"open":242,"high":242,"low":212,"close":213,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",1.48,-0.05,-3.42,41773.5083,831,1.4128,{"date":249,"open":250,"high":242,"low":204,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",1.47,1.46,-0.02,-1.35,43186.948994,2378,1.4252,{"date":258,"open":251,"high":259,"low":260,"close":242,"change":205,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.49,1.3801,-0.67,51656.5083,800,1.4394,{"date":266,"open":233,"high":259,"low":267,"close":259,"change":105,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-17",1.3658,7.97,31853.314854,1732,1.4451,{"date":273,"open":212,"high":274,"low":193,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",1.4997,1.38,0.01,0.73,67657.9915,1185,1.4236,{"date":282,"open":204,"high":204,"low":283,"close":212,"change":27,"percent_change":27,"volume":284,"transactions":285,"vwap":286},"2026-09-15",1.35,21857.806554,280,1.3686,{"date":288,"open":289,"high":290,"low":212,"close":212,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-14",1.415,1.4299,-0.07,-4.86,32386.141363,259,1.4158,{"date":297,"open":242,"high":242,"low":204,"close":225,"change":276,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-11",0.7,23204.5083,319,1.4434,{"date":303,"open":233,"high":251,"low":304,"close":305,"change":243,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",1.4201,1.43,-3.38,14651.5083,2141,1.4448,{"date":311,"open":259,"high":312,"low":251,"close":242,"change":27,"percent_change":27,"volume":313,"transactions":314,"vwap":315},"2026-09-09",1.52,34231.229709,297,1.5183,{"date":317,"open":318,"high":318,"low":319,"close":242,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-08",1.6,1.475,-0.12,-7.5,41535.244523,303,1.542,{"date":326,"open":327,"high":328,"low":329,"close":318,"change":52,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",1.57,1.65,1.5108,2.56,46677.778332,447,1.5887,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":252,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-03",1.64,1.67,1.5548,1.56,-1.27,38804.5083,314,1.6288,{"date":345,"open":204,"high":318,"low":204,"close":346,"change":37,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",1.58,13.67,88902.195508,736,1.5444,{"date":352,"open":353,"high":354,"low":355,"close":353,"change":205,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",1.39,1.3957,1.375,-0.71,4817.5083,92,1.3845,{"date":361,"open":353,"high":204,"low":212,"close":204,"change":205,"percent_change":356,"volume":362,"transactions":363,"vwap":364},"2026-08-31",12385.72661,158,1.3889,{"date":366,"open":367,"high":225,"low":275,"close":213,"change":205,"percent_change":93,"volume":368,"transactions":369,"vwap":370},"2026-08-28",1.42,10834.1563,150,1.4121,{"date":372,"open":305,"high":373,"low":204,"close":367,"change":27,"percent_change":27,"volume":374,"transactions":375,"vwap":376},"2026-08-27",1.445,11189.001291,190,1.4313,{"date":378,"open":367,"high":251,"low":379,"close":367,"change":115,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",1.4168,-2.07,7093.3884,193,1.4336,{"date":385,"open":204,"high":233,"low":386,"close":233,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",1.3752,0.06,4.32,7951.290756,125,1.4102,{"date":393,"open":367,"high":225,"low":212,"close":353,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",-0.04,-2.8,11490.789641,159,1.3945,{"date":400,"open":250,"high":250,"low":204,"close":305,"change":252,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-21",-1.38,16360.324465,386,1.4318,{"date":406,"open":242,"high":242,"low":204,"close":233,"change":115,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",-2.03,15409.222496,127,1.4328,{"date":412,"open":242,"high":242,"low":275,"close":242,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",0.08,5.71,30837.857,580,1.453,{"date":419,"open":242,"high":242,"low":212,"close":204,"change":252,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-18",-1.41,39686.39936,217,1.3901,{"date":425,"open":353,"high":426,"low":275,"close":367,"change":27,"percent_change":27,"volume":427,"transactions":428,"vwap":429},"2026-08-17",1.5,186911.1901,1866,1.4662,{"date":431,"open":225,"high":432,"low":204,"close":367,"change":252,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-14",1.555,-1.39,21184.7075,405,1.435,{"date":438,"open":439,"high":440,"low":367,"close":225,"change":243,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-13",1.495,1.51,-3.36,14204.826554,301,1.4572,{"date":446,"open":440,"high":447,"low":233,"close":259,"change":276,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-12",1.54,0.68,42497.791398,473,1.4869,{"date":453,"open":251,"high":454,"low":233,"close":242,"change":71,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-11",1.4999,3.5,11576.383979,122,1.462,{"date":460,"open":461,"high":462,"low":204,"close":305,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-10",1.55,1.589,-0.06,-4.03,23116.075799,344,1.4618,{"date":469,"open":242,"high":470,"low":305,"close":259,"change":394,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-07",1.557,-2.61,34733.559168,216,1.4978,{"date":476,"open":212,"high":477,"low":212,"close":223,"change":105,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-06",1.59,7.75,95477.171481,826,1.5167,{"date":483,"open":185,"high":251,"low":283,"close":367,"change":276,"percent_change":484,"volume":485,"transactions":486,"vwap":354},"2026-08-05",0.71,20617.5749,278,{"date":488,"open":259,"high":223,"low":203,"close":213,"change":394,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-04",-2.76,191960.596276,1546,1.4191,{"date":494,"open":185,"high":242,"low":184,"close":233,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-03",0.12,9.02,27137.26605,446,1.4208,{"date":501,"open":275,"high":289,"low":184,"close":184,"change":115,"percent_change":502,"volume":503,"transactions":342,"vwap":504},"2026-07-31",-2.21,19343.181219,1.3683,{"date":506,"open":185,"high":353,"low":15,"close":185,"change":52,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-07-30",3.03,17450.380669,342,1.3475,{"date":512,"open":15,"high":513,"low":15,"close":214,"change":276,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-29",1.4152,0.76,15686.835485,204,1.3325,{"date":519,"open":193,"high":233,"low":15,"close":203,"change":252,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-07-28",-1.5,17483.344925,542,1.3566,{"date":525,"open":367,"high":526,"low":214,"close":184,"change":291,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-27",1.455,-5,58734.446981,385,1.3533,{"date":532,"open":440,"high":533,"low":275,"close":204,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-24",1.565,-0.11,-7.28,39102.216933,1094,1.4383,{"date":540,"open":541,"high":541,"low":440,"close":440,"change":115,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-23",1.6157,-1.95,14546.884089,760,1.5399,{"date":547,"open":477,"high":548,"low":549,"close":447,"change":252,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-22",1.6201,1.523,-1.28,19450.5083,886,1.5818,{"date":555,"open":337,"high":337,"low":312,"close":339,"change":115,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-21",-1.89,36572.164944,1019,1.5641,{"date":561,"open":562,"high":563,"low":339,"close":477,"change":463,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-20",1.6125,1.6993,-3.64,26085.776864,3365,1.609,{"date":569,"open":570,"high":570,"low":318,"close":328,"change":243,"percent_change":571,"volume":572,"transactions":9,"vwap":328},"2026-07-17",1.73,-2.94,68500,{"date":574,"open":575,"high":576,"low":339,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-16",1.87,1.93,1.7,-0.21,-10.99,105800,{"date":582,"open":583,"high":125,"low":583,"close":584,"change":276,"percent_change":585,"volume":586,"transactions":9,"vwap":584},"2026-07-15",1.84,1.91,0.53,80200,{"date":588,"open":125,"high":589,"low":590,"close":591,"change":27,"percent_change":27,"volume":592,"transactions":9,"vwap":591},"2026-07-14",1.99,1.83,1.9,48400,{"date":594,"open":590,"high":595,"low":590,"close":591,"change":276,"percent_change":585,"volume":596,"transactions":9,"vwap":591},"2026-07-13",1.98,29100,{"date":598,"open":575,"high":599,"low":590,"close":600,"change":252,"percent_change":601,"volume":602,"transactions":9,"vwap":600},"2026-07-10",1.989,1.89,-1.05,46000,{"date":604,"open":605,"high":606,"low":590,"close":584,"change":413,"percent_change":607,"volume":608,"transactions":9,"vwap":584},"2026-07-09",1.85,1.947,4.37,91500,{"date":610,"open":611,"high":612,"low":613,"close":590,"change":243,"percent_change":614,"volume":615,"transactions":9,"vwap":590},"2026-07-08",1.88,1.97,1.814,-2.66,24000,{"date":617,"open":618,"high":618,"low":605,"close":611,"change":619,"percent_change":620,"volume":621,"transactions":9,"vwap":611},"2026-07-07",2.03,-0.16,-7.84,68000,{"date":623,"open":605,"high":624,"low":605,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-06",2.075,2.04,0.17,9.09,33100,{"date":630,"open":631,"high":631,"low":632,"close":575,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":575},"2026-07-02",2.06,1.836,-0.17,-8.33,54600,{"date":637,"open":611,"high":638,"low":611,"close":625,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":625},"2026-07-01",2.31,0.1,5.15,171100,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-06-30",1.81,2.02,1.94,0.15,8.38,87400,{"date":651,"open":570,"high":583,"low":570,"close":652,"change":387,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-06-29",1.79,3.47,9500,{"date":656,"open":657,"high":657,"low":658,"close":570,"change":291,"percent_change":659,"volume":660,"transactions":9,"vwap":570},"2026-06-26",1.8,1.72,-3.89,22100,{"date":662,"open":663,"high":664,"low":657,"close":657,"change":27,"percent_change":27,"volume":665,"transactions":9,"vwap":657},"2026-06-25",1.82,1.898,8300,{"date":667,"open":611,"high":668,"low":657,"close":657,"change":243,"percent_change":85,"volume":669,"transactions":9,"vwap":657},"2026-06-24",2.007,25800,{"date":671,"open":605,"high":591,"low":605,"close":605,"change":205,"percent_change":672,"volume":673,"transactions":9,"vwap":605},"2026-06-23",-0.54,19600,{"date":675,"open":583,"high":625,"low":590,"close":676,"change":19,"percent_change":336,"volume":677,"transactions":9,"vwap":676},"2026-06-22",1.86,45700,{"date":679,"open":680,"high":681,"low":590,"close":590,"change":578,"percent_change":682,"volume":683,"transactions":9,"vwap":590},"2026-06-18",2.1,2.112,-10.29,65200,{"date":685,"open":584,"high":686,"low":584,"close":625,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":625},"2026-06-17",2.16,0.16,8.51,43400,{"date":691,"open":646,"high":646,"low":583,"close":611,"change":52,"percent_change":692,"volume":693,"transactions":9,"vwap":611},"2026-06-16",2.17,44200,{"date":695,"open":584,"high":696,"low":590,"close":583,"change":291,"percent_change":697,"volume":698,"transactions":9,"vwap":583},"2026-06-15",2.01,-3.66,46900,{"date":700,"open":584,"high":589,"low":701,"close":584,"change":205,"percent_change":702,"volume":703,"transactions":9,"vwap":584},"2026-06-12",1.821,-0.52,25900,{"date":705,"open":125,"high":595,"low":663,"close":706,"change":19,"percent_change":477,"volume":707,"transactions":9,"vwap":706},"2026-06-11",1.92,50500,{"date":709,"open":589,"high":710,"low":676,"close":600,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":600},"2026-06-10",2.049,-0.15,-7.35,27100,{"date":715,"open":716,"high":680,"low":575,"close":625,"change":205,"percent_change":717,"volume":718,"transactions":9,"vwap":625},"2026-06-09",2.055,-0.49,120500,{"date":720,"open":721,"high":20,"low":722,"close":723,"change":639,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-08",2,1.96,2.05,5.13,83600,{"date":727,"open":692,"high":728,"low":729,"close":125,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":125},"2026-06-05",2.19,1.78,-0.28,-12.56,100900,{"date":734,"open":735,"high":736,"low":680,"close":737,"change":19,"percent_change":185,"volume":738,"transactions":9,"vwap":737},"2026-06-04",2.14,2.24,2.23,53800,{"date":740,"open":20,"high":741,"low":742,"close":743,"change":619,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-03",2.425,2.085,2.2,-6.78,48800,{"date":747,"open":748,"high":749,"low":686,"close":20,"change":19,"percent_change":750,"volume":751,"transactions":9,"vwap":20},"2026-06-02",2.27,2.385,1.29,64000,{"date":753,"open":754,"high":755,"low":743,"close":756,"change":243,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-06-01",2.44,2.45,2.33,-2.1,109200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-05-29",2.79,3.028,2.3,2.38,-0.36,-13.14,339600,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":156,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-05-28",2.5,2.96,2.431,2.74,7.03,458400,{"date":777,"open":778,"high":779,"low":125,"close":330,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":330},"2026-05-27",2.37,2.84,-0.6,-18.99,1874100,{"date":784,"open":223,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-26",3.88,1.471,3.16,1.63,106.54,17183900,{"date":792,"open":793,"high":477,"low":251,"close":223,"change":243,"percent_change":794,"volume":795,"transactions":9,"vwap":223},"2026-05-22",1.538,-3.16,332900,{"date":797,"open":242,"high":346,"low":242,"close":346,"change":413,"percent_change":798,"volume":799,"transactions":9,"vwap":346},"2026-05-21",5.33,28000,{"date":801,"open":461,"high":327,"low":802,"close":426,"change":243,"percent_change":803,"volume":804,"transactions":9,"vwap":426},"2026-05-20",1.451,-3.23,37600,{"date":806,"open":807,"high":807,"low":440,"close":461,"change":534,"percent_change":808,"volume":809,"transactions":9,"vwap":461},"2026-05-19",1.68,-6.63,42200,{"date":811,"open":577,"high":812,"low":788,"close":813,"change":394,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-05-18",1.74,1.66,-2.35,19300,{"date":817,"open":658,"high":818,"low":577,"close":577,"change":252,"percent_change":819,"volume":820,"transactions":9,"vwap":577},"2026-05-15",1.75,-1.16,5700,{"date":822,"open":818,"high":729,"low":823,"close":658,"change":276,"percent_change":824,"volume":825,"transactions":9,"vwap":658},"2026-05-14",1.708,0.58,45600,{"date":827,"open":337,"high":818,"low":328,"close":828,"change":19,"percent_change":652,"volume":829,"transactions":9,"vwap":828},"2026-05-13",1.71,31500,{"date":831,"open":812,"high":812,"low":807,"close":807,"change":463,"percent_change":832,"volume":833,"transactions":9,"vwap":807},"2026-05-12",-3.45,16200,{"date":835,"open":836,"high":837,"low":337,"close":812,"change":52,"percent_change":838,"volume":839,"transactions":9,"vwap":812},"2026-05-11",1.69,1.755,2.35,16700,{"date":841,"open":842,"high":842,"low":577,"close":577,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":577},"2026-05-08",1.77,-0.045,-2.58,5500,{"date":847,"open":812,"high":848,"low":812,"close":849,"change":850,"percent_change":420,"volume":851,"transactions":9,"vwap":849},"2026-05-07",1.789,1.745,-0.025,5200,{"date":853,"open":812,"high":729,"low":807,"close":842,"change":52,"percent_change":638,"volume":854,"transactions":9,"vwap":842},"2026-05-06",10100,{"date":856,"open":577,"high":729,"low":577,"close":570,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":570},"2026-05-05",0.02,1.17,3500,{"date":861,"open":570,"high":862,"low":828,"close":828,"change":205,"percent_change":863,"volume":864,"transactions":9,"vwap":828},"2026-05-04",1.76,-0.58,11800,{"date":866,"open":812,"high":657,"low":836,"close":658,"change":252,"percent_change":867,"volume":868,"transactions":9,"vwap":658},"2026-05-01",-1.15,12700,{"date":870,"open":658,"high":657,"low":813,"close":812,"change":857,"percent_change":871,"volume":872,"transactions":9,"vwap":812},"2026-04-30",1.16,27300,{"date":874,"open":600,"high":600,"low":658,"close":658,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":658},"2026-04-29",-0.08,-4.44,23600,{"date":879,"open":676,"high":676,"low":880,"close":657,"change":394,"percent_change":881,"volume":882,"transactions":9,"vwap":657},"2026-04-28",1.782,-2.17,10200,{"date":884,"open":663,"high":605,"low":842,"close":583,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":583},"2026-04-27",0.07,3.95,13600,{"date":889,"open":890,"high":891,"low":818,"close":842,"change":205,"percent_change":139,"volume":892,"transactions":9,"vwap":842},"2026-04-24",1.815,1.835,14900,{"date":894,"open":605,"high":706,"low":729,"close":729,"change":291,"percent_change":895,"volume":896,"transactions":9,"vwap":729},"2026-04-23",-3.78,26300,{"date":898,"open":575,"high":575,"low":663,"close":605,"change":115,"percent_change":899,"volume":900,"transactions":9,"vwap":605},"2026-04-22",-1.6,11500,{"date":902,"open":890,"high":646,"low":903,"close":611,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":611},"2026-04-21",1.811,0.09,5.03,12200,{"date":908,"open":584,"high":584,"low":842,"close":652,"change":909,"percent_change":910,"volume":673,"transactions":9,"vwap":652},"2026-04-20",-0.18,-9.14,{"date":912,"open":813,"high":612,"low":813,"close":612,"change":45,"percent_change":913,"volume":914,"transactions":9,"vwap":612},"2026-04-17",18.67,113600,{"date":916,"open":917,"high":813,"low":447,"close":813,"change":71,"percent_change":918,"volume":919,"transactions":9,"vwap":813},"2026-04-16",1.61,3.11,16500,{"date":921,"open":337,"high":337,"low":922,"close":917,"change":394,"percent_change":923,"volume":924,"transactions":9,"vwap":917},"2026-04-15",1.573,-2.42,24500,{"date":926,"open":336,"high":927,"low":461,"close":328,"change":276,"percent_change":144,"volume":928,"transactions":9,"vwap":328},"2026-04-14",1.655,17600,{"date":930,"open":917,"high":931,"low":477,"close":336,"change":857,"percent_change":932,"volume":933,"transactions":9,"vwap":336},"2026-04-13",1.679,1.23,8900,{"date":935,"open":828,"high":658,"low":917,"close":936,"change":291,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-04-10",1.62,-4.14,9700,{"date":940,"open":941,"high":828,"low":917,"close":836,"change":52,"percent_change":187,"volume":942,"transactions":9,"vwap":836},"2026-04-09",1.705,21000,{"date":944,"open":570,"high":583,"low":945,"close":328,"change":626,"percent_change":946,"volume":947,"transactions":9,"vwap":328},"2026-04-08",1.582,11.49,164900,{"date":949,"open":250,"high":259,"low":367,"close":242,"change":205,"percent_change":261,"volume":950,"transactions":9,"vwap":242},"2026-04-07",16000,{"date":952,"open":259,"high":447,"low":367,"close":259,"change":71,"percent_change":653,"volume":953,"transactions":9,"vwap":259},"2026-04-06",25100,{"date":955,"open":956,"high":233,"low":367,"close":225,"change":27,"percent_change":27,"volume":957,"transactions":9,"vwap":225},"2026-04-02",1.439,4900,{"date":959,"open":305,"high":233,"low":194,"close":225,"change":71,"percent_change":960,"volume":961,"transactions":9,"vwap":225},"2026-04-01",3.6,9400,{"date":963,"open":184,"high":964,"low":965,"close":353,"change":52,"percent_change":771,"volume":966,"transactions":9,"vwap":353},"2026-03-31",1.431,1.313,15000,{"date":968,"open":969,"high":436,"low":970,"close":283,"change":394,"percent_change":971,"volume":972,"transactions":9,"vwap":283},"2026-03-30",1.363,1.345,-2.88,18700,{"date":974,"open":275,"high":353,"low":283,"close":353,"change":276,"percent_change":975,"volume":854,"transactions":9,"vwap":353},"2026-03-27",0.72,{"date":977,"open":978,"high":979,"low":184,"close":275,"change":463,"percent_change":980,"volume":981,"transactions":9,"vwap":275},"2026-03-26",1.408,1.454,-4.17,20200,{"date":983,"open":447,"high":447,"low":305,"close":225,"change":252,"percent_change":984,"volume":985,"transactions":9,"vwap":225},"2026-03-25",-1.37,24700,{"date":987,"open":327,"high":988,"low":233,"close":251,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":251},"2026-03-24",1.627,-0.14,-8.75,45300,{"date":993,"open":233,"high":577,"low":233,"close":318,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":318},"2026-03-23",0.13,8.84,46100,{"date":998,"open":999,"high":259,"low":233,"close":250,"change":857,"percent_change":275,"volume":1000,"transactions":9,"vwap":250},"2026-03-20",1.465,62000,{"date":1002,"open":367,"high":426,"low":213,"close":233,"change":205,"percent_change":1003,"volume":1004,"transactions":9,"vwap":233},"2026-03-19",-0.68,16300,{"date":1006,"open":225,"high":461,"low":225,"close":251,"change":27,"percent_change":27,"volume":1007,"transactions":9,"vwap":251},"2026-03-18",18500,{"date":1009,"open":213,"high":1010,"low":1011,"close":251,"change":19,"percent_change":680,"volume":942,"transactions":9,"vwap":251},"2026-03-17",1.534,1.394,{"date":1013,"open":373,"high":1014,"low":204,"close":305,"change":857,"percent_change":367,"volume":972,"transactions":9,"vwap":305},"2026-03-16",1.488,{"date":1016,"open":251,"high":259,"low":213,"close":213,"change":243,"percent_change":244,"volume":1017,"transactions":9,"vwap":213},"2026-03-13",10900,{"date":1019,"open":337,"high":337,"low":251,"close":251,"change":291,"percent_change":1020,"volume":1021,"transactions":9,"vwap":251},"2026-03-12",-4.58,31800,{"date":1023,"open":312,"high":346,"low":312,"close":223,"change":27,"percent_change":27,"volume":1024,"transactions":9,"vwap":223},"2026-03-11",11900,{"date":1026,"open":242,"high":318,"low":233,"close":223,"change":71,"percent_change":1027,"volume":953,"transactions":9,"vwap":223},"2026-03-10",3.38,{"date":1029,"open":212,"high":259,"low":214,"close":242,"change":639,"percent_change":1030,"volume":1031,"transactions":9,"vwap":242},"2026-03-09",7.25,22300,{"date":1033,"open":225,"high":225,"low":185,"close":275,"change":196,"percent_change":1034,"volume":985,"transactions":9,"vwap":275},"2026-03-06",-6.12,{"date":1036,"open":233,"high":1037,"low":213,"close":250,"change":394,"percent_change":1038,"volume":1039,"transactions":9,"vwap":250},"2026-03-05",1.537,-2.65,36500,{"date":1041,"open":318,"high":1042,"low":250,"close":440,"change":115,"percent_change":542,"volume":1043,"transactions":9,"vwap":440},"2026-03-04",1.636,49000,{"date":1045,"open":223,"high":1046,"low":259,"close":447,"change":394,"percent_change":1047,"volume":1048,"transactions":9,"vwap":447},"2026-03-03",1.548,-2.53,29900,{"date":1050,"open":346,"high":1051,"low":1052,"close":346,"change":463,"percent_change":697,"volume":1053,"transactions":9,"vwap":346},"2026-03-02",1.619,1.514,33200,{"date":1055,"open":337,"high":337,"low":936,"close":336,"change":252,"percent_change":1056,"volume":1057,"transactions":9,"vwap":336},"2026-02-27",-1.2,14100,{"date":1059,"open":936,"high":1060,"low":1061,"close":813,"change":857,"percent_change":186,"volume":972,"transactions":9,"vwap":813},"2026-02-26",1.697,1.581,{"date":1063,"open":807,"high":652,"low":336,"close":336,"change":276,"percent_change":144,"volume":1064,"transactions":9,"vwap":336},"2026-02-25",73700,{"date":1066,"open":233,"high":658,"low":225,"close":788,"change":156,"percent_change":1067,"volume":1068,"transactions":9,"vwap":788},"2026-02-24",12.41,82400,{"date":1070,"open":184,"high":223,"low":1071,"close":233,"change":105,"percent_change":1072,"volume":1073,"transactions":9,"vwap":233},"2026-02-23",1.328,8.21,83800,{"date":1075,"open":1076,"high":185,"low":222,"close":193,"change":71,"percent_change":785,"volume":693,"transactions":9,"vwap":193},"2026-02-20",1.28,{"date":1078,"open":185,"high":1079,"low":1080,"close":750,"change":463,"percent_change":876,"volume":1081,"transactions":9,"vwap":750},"2026-02-19",1.365,1.265,92000,{"date":1083,"open":184,"high":204,"low":15,"close":283,"change":857,"percent_change":426,"volume":1084,"transactions":9,"vwap":283},"2026-02-18",31700,{"date":1086,"open":312,"high":312,"low":1076,"close":184,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":184},"2026-02-17",-0.19,-12.5,108200,{"date":1091,"open":327,"high":813,"low":312,"close":312,"change":463,"percent_change":1092,"volume":1093,"transactions":9,"vwap":312},"2026-02-13",-3.8,43800,{"date":1095,"open":862,"high":862,"low":447,"close":346,"change":619,"percent_change":1096,"volume":1097,"transactions":9,"vwap":346},"2026-02-12",-9.2,85500,{"date":1099,"open":611,"high":611,"low":570,"close":812,"change":534,"percent_change":1100,"volume":1101,"transactions":9,"vwap":812},"2026-02-11",-5.95,81100,{"date":1103,"open":591,"high":125,"low":644,"close":605,"change":115,"percent_change":899,"volume":1104,"transactions":9,"vwap":605},"2026-02-10",42800,{"date":1106,"open":646,"high":612,"low":611,"close":611,"change":115,"percent_change":1107,"volume":1108,"transactions":9,"vwap":611},"2026-02-09",-1.57,41200,{"date":1110,"open":589,"high":1111,"low":658,"close":584,"change":394,"percent_change":1112,"volume":1113,"transactions":9,"vwap":584},"2026-02-06",2.07,-2.05,247400,{"date":1115,"open":645,"high":680,"low":584,"close":125,"change":196,"percent_change":1116,"volume":1117,"transactions":9,"vwap":125},"2026-02-05",-4.41,57400,{"date":1119,"open":1120,"high":1121,"low":618,"close":625,"change":320,"percent_change":1122,"volume":1123,"transactions":9,"vwap":625},"2026-02-04",2.13,2.21,-5.56,91100,{"date":1125,"open":737,"high":1126,"low":1127,"close":686,"change":320,"percent_change":1128,"volume":1129,"transactions":9,"vwap":686},"2026-02-03",2.4,2.045,-5.26,174800,{"date":1131,"open":595,"high":755,"low":611,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-02-02",2.28,0.28,14,448900,{"date":1137,"open":743,"high":736,"low":721,"close":721,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":721},"2026-01-30",-0.35,-14.89,253400,{"date":1142,"open":618,"high":187,"low":721,"close":838,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":838},"2026-01-29",0.22,10.33,1210600,{"date":1147,"open":723,"high":1148,"low":646,"close":1120,"change":65,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1120},"2026-01-28",2.46,23.84,34376000,{"date":1152,"open":842,"high":842,"low":577,"close":658,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":658},"2026-01-27",-0.007,-0.41,1074800,{"date":1157,"open":663,"high":605,"low":658,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-01-26",1.727,-0.113,-6.14,28400,{"date":1163,"open":575,"high":591,"low":663,"close":583,"change":1164,"percent_change":1165,"volume":654,"transactions":9,"vwap":583},"2026-01-23",-0.036,-1.92,{"date":1167,"open":575,"high":1168,"low":605,"close":1169,"change":1170,"percent_change":213,"volume":1171,"transactions":9,"vwap":1169},"2026-01-22",1.893,1.876,0.026,11100,{"date":1173,"open":611,"high":591,"low":663,"close":605,"change":115,"percent_change":899,"volume":1174,"transactions":9,"vwap":605},"2026-01-21",12300,{"date":1176,"open":576,"high":595,"low":605,"close":611,"change":252,"percent_change":601,"volume":1177,"transactions":9,"vwap":611},"2026-01-20",10600,{"date":1179,"open":125,"high":595,"low":591,"close":591,"change":115,"percent_change":1180,"volume":1181,"transactions":9,"vwap":591},"2026-01-16",-1.55,7300,{"date":1183,"open":646,"high":125,"low":1184,"close":576,"change":1185,"percent_change":277,"volume":854,"transactions":9,"vwap":576},"2026-01-15",1.859,0.014,{"date":1187,"open":1188,"high":1189,"low":575,"close":1190,"change":1191,"percent_change":45,"volume":882,"transactions":9,"vwap":1190},"2026-01-14",1.885,1.918,1.916,0.006,{"date":1193,"open":612,"high":612,"low":1194,"close":584,"change":276,"percent_change":585,"volume":1195,"transactions":9,"vwap":584},"2026-01-13",1.871,8100,{"date":1197,"open":583,"high":1198,"low":1199,"close":591,"change":52,"percent_change":1200,"volume":1201,"transactions":9,"vwap":591},"2026-01-12",1.925,1.823,2.15,15500,{"date":1203,"open":663,"high":1204,"low":657,"close":676,"change":885,"percent_change":1205,"volume":665,"transactions":9,"vwap":676},"2026-01-09",1.895,3.91,{"date":1207,"open":1208,"high":605,"low":652,"close":652,"change":27,"percent_change":27,"volume":1209,"transactions":9,"vwap":652},"2026-01-08",1.845,26000,{"date":1211,"open":862,"high":722,"low":812,"close":652,"change":276,"percent_change":1212,"volume":1213,"transactions":9,"vwap":652},"2026-01-07",0.56,38300,{"date":1215,"open":862,"high":652,"low":862,"close":729,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":729},"2026-01-06",0.015,0.85,8200,{"date":1220,"open":663,"high":1221,"low":862,"close":1222,"change":1216,"percent_change":1223,"volume":713,"transactions":9,"vwap":1222},"2026-01-05",1.953,1.765,0.86,{"date":1225,"open":577,"high":590,"low":1226,"close":818,"change":105,"percent_change":1227,"volume":1228,"transactions":9,"vwap":818},"2026-01-02",1.626,6.71,47000,{"date":1230,"open":836,"high":1231,"low":917,"close":336,"change":463,"percent_change":1232,"volume":596,"transactions":9,"vwap":336},"2025-12-31",1.735,-3.53,{"date":1234,"open":575,"high":575,"low":577,"close":577,"change":94,"percent_change":1235,"volume":1236,"transactions":9,"vwap":577},"2025-12-30",-10.53,29600,{"date":1238,"open":125,"high":696,"low":575,"close":591,"change":1239,"percent_change":489,"volume":1240,"transactions":9,"vwap":591},"2025-12-29",-0.054,33300,{"date":1242,"open":125,"high":595,"low":646,"close":1243,"change":1244,"percent_change":420,"volume":1245,"transactions":9,"vwap":1243},"2025-12-26",1.954,-0.028,21200,{"date":1247,"open":723,"high":723,"low":595,"close":1248,"change":1244,"percent_change":433,"volume":1249,"transactions":9,"vwap":1248},"2025-12-24",1.982,6900,{"date":1251,"open":1252,"high":1252,"low":696,"close":696,"change":243,"percent_change":1253,"volume":1254,"transactions":9,"vwap":696},"2025-12-23",2.08,-2.43,2900,{"date":1256,"open":1257,"high":1257,"low":1258,"close":631,"change":243,"percent_change":1259,"volume":1260,"transactions":9,"vwap":631},"2025-12-22",2.11,2.031,-2.37,17900,{"date":1262,"open":625,"high":1263,"low":618,"close":1257,"change":387,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2025-12-19",2.18,2.93,28100,{"date":1267,"open":1268,"high":1111,"low":1268,"close":723,"change":413,"percent_change":1269,"volume":1007,"transactions":9,"vwap":723},"2025-12-18",1.937,4.06,{"date":1271,"open":1257,"high":1257,"low":722,"close":612,"change":909,"percent_change":1272,"volume":673,"transactions":9,"vwap":612},"2025-12-17",-8.37,{"date":1274,"open":1257,"high":686,"low":631,"close":1200,"change":27,"percent_change":27,"volume":1275,"transactions":9,"vwap":1200},"2025-12-16",26800,{"date":1277,"open":1278,"high":1278,"low":680,"close":1200,"change":320,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1200},"2025-12-15",2.29,-5.29,32000,{"date":1282,"open":1283,"high":1278,"low":1200,"close":748,"change":885,"percent_change":1284,"volume":1285,"transactions":9,"vwap":748},"2025-12-12",2.22,3.18,26500,{"date":1287,"open":686,"high":1278,"low":1288,"close":743,"change":52,"percent_change":605,"volume":1289,"transactions":9,"vwap":743},"2025-12-11",2.115,34600,{"date":1291,"open":1121,"high":1121,"low":1292,"close":686,"change":252,"percent_change":1293,"volume":1057,"transactions":9,"vwap":686},"2025-12-10",2.125,-0.92,{"date":1295,"open":1121,"high":748,"low":1263,"close":1263,"change":252,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1263},"2025-12-09",-0.91,18000,{"date":1299,"open":778,"high":764,"low":743,"close":743,"change":1087,"percent_change":1300,"volume":1301,"transactions":9,"vwap":743},"2025-12-08",-7.95,33700,{"date":1303,"open":1304,"high":1304,"low":778,"close":1305,"change":534,"percent_change":1306,"volume":1201,"transactions":9,"vwap":1305},"2025-12-05",2.52,2.39,-4.4,{"date":1308,"open":187,"high":330,"low":1309,"close":770,"change":413,"percent_change":1310,"volume":621,"transactions":9,"vwap":770},"2025-12-04",2.335,3.31,{"date":1312,"open":625,"high":1313,"low":618,"close":187,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":187},"2025-12-03",2.547,0.36,17.48,87600,{"date":1318,"open":1319,"high":1320,"low":625,"close":631,"change":252,"percent_change":1321,"volume":1322,"transactions":9,"vwap":631},"2025-12-02",2.043,2.139,-0.96,9200,{"date":1324,"open":1252,"high":1292,"low":645,"close":1252,"change":252,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1252},"2025-12-01",-0.95,6500,{"date":1328,"open":1121,"high":1121,"low":680,"close":680,"change":205,"percent_change":1329,"volume":1330,"transactions":9,"vwap":680},"2025-11-28",-0.47,11000,{"date":1332,"open":680,"high":748,"low":1333,"close":1257,"change":276,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1257},"2025-11-26",2.072,0.48,16900,{"date":1337,"open":575,"high":680,"low":575,"close":680,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":680},"2025-11-25",0.23,12.3,27000,{"date":1342,"open":576,"high":1343,"low":729,"close":575,"change":243,"percent_change":1344,"volume":1345,"transactions":9,"vwap":575},"2025-11-24",1.979,-2.6,53000,{"date":1347,"open":584,"high":589,"low":584,"close":706,"change":276,"percent_change":1348,"volume":1349,"transactions":9,"vwap":706},"2025-11-21",0.52,20800,{"date":1351,"open":631,"high":1352,"low":600,"close":584,"change":534,"percent_change":1353,"volume":1354,"transactions":9,"vwap":584},"2025-11-20",2.12,-5.45,77300,{"date":1356,"open":1283,"high":1132,"low":645,"close":645,"change":578,"percent_change":1357,"volume":1358,"transactions":9,"vwap":645},"2025-11-19",-9.42,55100,{"date":1360,"open":1263,"high":736,"low":1361,"close":737,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":737},"2025-11-18",2.161,0.025,1.13,20000,{"date":1366,"open":743,"high":1367,"low":692,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-11-17",2.228,2.205,-0.005,-0.23,70200,{"date":1373,"open":770,"high":1374,"low":743,"close":1121,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1121},"2025-11-14",2.51,-0.37,-14.34,76500,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":730,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-11-13",2.89,2.91,2.55,2.58,-9.79,61200,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":634,"volume":1393,"transactions":9,"vwap":1391},"2025-11-12",3.1,3.12,2.85,2.86,-0.26,25000,{"date":1395,"open":1396,"high":787,"low":1396,"close":1389,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1389},"2025-11-11",2.8,0.32,11.43,62300,{"date":1401,"open":1402,"high":1390,"low":1403,"close":1396,"change":994,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1396},"2025-11-10",2.83,2.73,4.87,46300,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-11-07",2.9,2.59,2.67,-0.245,-8.4,72100,{"date":1415,"open":1416,"high":1417,"low":1408,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-11-06",3.19,3.212,2.915,-0.345,-10.58,41000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":252,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-11-05",3.21,3.32,3.06,3.26,-0.61,17100,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":215,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-11-04",3.35,3.36,3.25,3.28,-2.96,15300,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1027,"change":413,"percent_change":187,"volume":1443,"transactions":9,"vwap":1027},"2025-11-03",3.34,3.44,3.2,34900,{"date":1445,"open":1446,"high":1447,"low":1435,"close":1446,"change":291,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2025-10-31",3.3,3.415,-2.08,26900,{"date":1451,"open":1452,"high":1452,"low":1446,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2025-10-30",3.64,3.37,-0.27,-7.42,22400,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1452,"change":857,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1452},"2025-10-29",3.7,3.59,0.55,14800,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":857,"percent_change":1212,"volume":1469,"transactions":9,"vwap":1468},"2025-10-28",3.63,3.74,3.49,3.62,56100,{"date":1471,"open":1459,"high":1472,"low":1473,"close":960,"change":196,"percent_change":1474,"volume":1475,"transactions":9,"vwap":960},"2025-10-27",3.719,3.55,-2.44,14000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1111,"volume":1483,"transactions":9,"vwap":1481},"2025-10-24",3.71,3.75,3.61,3.69,0.075,18800,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":1489,"percent_change":785,"volume":1490,"transactions":9,"vwap":1488},"2025-10-23",3.39,3.745,3.615,0.135,35100,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1213,"transactions":9,"vwap":1496},"2025-10-22",3.65,3.77,3.4,3.48,-0.155,-4.26,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-10-21",3.89,3.953,3.635,-0.305,-7.74,40500,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":115,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-10-20",4,4.02,3.9,3.94,-0.76,28500,{"date":1516,"open":1517,"high":1518,"low":1205,"close":1519,"change":463,"percent_change":1520,"volume":1490,"transactions":9,"vwap":1519},"2025-10-17",4.01,4.03,3.97,-1.49,{"date":1522,"open":1523,"high":1524,"low":1517,"close":1518,"change":1525,"percent_change":1526,"volume":1213,"transactions":9,"vwap":1518},"2025-10-16",4.2,4.31,-0.22,-5.18,{"date":1528,"open":1523,"high":1529,"low":1530,"close":1531,"change":495,"percent_change":1381,"volume":1532,"transactions":9,"vwap":1531},"2025-10-15",4.44,4.185,4.25,131100,{"date":1534,"open":886,"high":1535,"low":1536,"close":1537,"change":37,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-10-14",4.15,3.85,4.13,4.82,117300,{"date":1541,"open":1494,"high":1509,"low":1479,"close":1512,"change":626,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1512},"2025-10-13",4.51,51800,{"date":1545,"open":1546,"high":1547,"low":1494,"close":1494,"change":909,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1494},"2025-10-10",3.96,4.055,-4.56,84400,{"date":1551,"open":1552,"high":1552,"low":1511,"close":886,"change":463,"percent_change":520,"volume":1553,"transactions":9,"vwap":886},"2025-10-09",4.05,36600,{"date":1555,"open":1556,"high":1523,"low":1557,"close":1517,"change":1558,"percent_change":1468,"volume":1559,"transactions":9,"vwap":1517},"2025-10-08",3.87,3.812,0.14,89300,{"date":1561,"open":1562,"high":1512,"low":1563,"close":1556,"change":276,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2025-10-07",3.86,3.81,0.26,94600,{"date":1567,"open":1568,"high":886,"low":1569,"close":1562,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1562},"2025-10-06",3.54,3.46,0.33,9.35,256200,{"date":1574,"open":1460,"high":1575,"low":1576,"close":1577,"change":463,"percent_change":1578,"volume":953,"transactions":9,"vwap":1577},"2025-10-03",3.639,3.51,3.53,-1.67,{"date":1580,"open":1569,"high":1493,"low":1581,"close":1460,"change":1558,"percent_change":1269,"volume":1582,"transactions":9,"vwap":1460},"2025-10-02",3.436,68100,{"date":1584,"open":1441,"high":1496,"low":1585,"close":1586,"change":235,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-01",3.41,3.45,-0.43,26400,{"date":1590,"open":1568,"high":1465,"low":1585,"close":1591,"change":235,"percent_change":1587,"volume":1592,"transactions":9,"vwap":1591},"2025-09-30",3.465,137300,{"date":1594,"open":1585,"high":1467,"low":1495,"close":1496,"change":27,"percent_change":27,"volume":877,"transactions":9,"vwap":1496},"2025-09-29",{"date":1596,"open":1597,"high":1568,"low":1585,"close":1496,"change":115,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1496},"2025-09-26",3.52,-0.85,8500,{"date":1601,"open":1467,"high":1480,"low":1602,"close":1576,"change":904,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1576},"2025-09-25",3.403,2.63,28300,{"date":1606,"open":1563,"high":1563,"low":1446,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-09-24",3.42,-0.32,-8.56,117800,{"date":1612,"open":1494,"high":1613,"low":1614,"close":1466,"change":463,"percent_change":1615,"volume":1358,"transactions":9,"vwap":1466},"2025-09-23",3.83,3.73,-1.58,{"date":1617,"open":1481,"high":1618,"low":1481,"close":1619,"change":52,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-09-22",3.92,3.8,1.06,84500,{"date":1623,"open":1568,"high":1624,"low":1568,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-09-19",3.82,3.76,0.25,7.12,102400,{"date":1630,"open":1569,"high":960,"low":1569,"close":1576,"change":413,"percent_change":756,"volume":1631,"transactions":9,"vwap":1576},"2025-09-18",48100,{"date":1633,"open":1486,"high":960,"low":1486,"close":1634,"change":252,"percent_change":863,"volume":1635,"transactions":9,"vwap":1634},"2025-09-17",3.43,86600,{"date":1637,"open":1453,"high":1480,"low":1446,"close":1586,"change":1638,"percent_change":936,"volume":1639,"transactions":9,"vwap":1586},"2025-09-16",0.055,62700,{"date":1641,"open":653,"high":1642,"low":1433,"close":1643,"change":1644,"percent_change":1645,"volume":677,"transactions":9,"vwap":1643},"2025-09-15",3.605,3.395,-0.165,-4.63,{"date":1647,"open":1460,"high":1648,"low":1496,"close":1649,"change":243,"percent_change":433,"volume":1650,"transactions":9,"vwap":1649},"2025-09-12",3.825,3.56,114500,{"date":1652,"open":1607,"high":1653,"low":1607,"close":1480,"change":687,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1480},"2025-09-11",3.66,4.64,97500,{"date":1657,"open":1027,"high":1649,"low":1310,"close":1586,"change":885,"percent_change":1111,"volume":1658,"transactions":9,"vwap":1586},"2025-09-10",108400,{"date":1660,"open":1649,"high":1661,"low":1435,"close":1027,"change":1370,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1027},"2025-09-09",3.611,-6.37,87700,{"date":1665,"open":1568,"high":1666,"low":1569,"close":1480,"change":495,"percent_change":1441,"volume":1667,"transactions":9,"vwap":1480},"2025-09-08",3.72,74300,{"date":1669,"open":653,"high":1670,"low":1486,"close":1467,"change":989,"percent_change":1671,"volume":1413,"transactions":9,"vwap":1467},"2025-09-05",3.57,-3.86,{"date":1673,"open":1466,"high":1563,"low":1576,"close":1465,"change":534,"percent_change":571,"volume":1674,"transactions":9,"vwap":1465},"2025-09-04",66200,{"date":1676,"open":1677,"high":1479,"low":1678,"close":1466,"change":413,"percent_change":728,"volume":1679,"transactions":9,"vwap":1466},"2025-09-03",3.68,3.618,54000,{"date":1681,"open":1653,"high":1466,"low":1649,"close":1653,"change":619,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1653},"2025-09-02",-4.19,49300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1624,"change":619,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1624},"2025-08-29",4.04,4.1,3.785,-4.02,63600,{"date":1692,"open":1563,"high":1687,"low":1494,"close":1693,"change":156,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-08-28",3.98,4.74,99900,{"date":1697,"open":1537,"high":1698,"low":1494,"close":1619,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1619},"2025-08-27",4.19,-0.31,-7.54,103700,{"date":1703,"open":1624,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":774,"volume":1708,"transactions":9,"vwap":1706},"2025-08-26",4.12,3.78,4.11,0.27,150000,{"date":1710,"open":1670,"high":1711,"low":1597,"close":1711,"change":1133,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-08-25",3.84,7.87,240900,{"date":1715,"open":1634,"high":1493,"low":1716,"close":1649,"change":639,"percent_change":1380,"volume":1717,"transactions":9,"vwap":1649},"2025-08-22",3.412,74000,{"date":1719,"open":1495,"high":1597,"low":1720,"close":1569,"change":27,"percent_change":27,"volume":1721,"transactions":9,"vwap":1569},"2025-08-21",3.361,68900,{"date":1723,"open":1467,"high":455,"low":1724,"close":1569,"change":495,"percent_change":1460,"volume":1725,"transactions":9,"vwap":1569},"2025-08-20",3.328,79000,{"date":1727,"open":1432,"high":1634,"low":1435,"close":1440,"change":205,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1440},"2025-08-19",-0.3,77500,{"date":1731,"open":1441,"high":1577,"low":1732,"close":1432,"change":534,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1432},"2025-08-18",3.29,-3.18,86800,{"date":1736,"open":1562,"high":1737,"low":1634,"close":1569,"change":765,"percent_change":1357,"volume":947,"transactions":9,"vwap":1569},"2025-08-15",3.898,{"date":1739,"open":1486,"high":1536,"low":1732,"close":1624,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1624},"2025-08-14",0.46,13.69,315700,{"date":1744,"open":1435,"high":1745,"low":1434,"close":1433,"change":105,"percent_change":1027,"volume":1746,"transactions":9,"vwap":1433},"2025-08-13",3.442,217100,{"date":1748,"open":1607,"high":1749,"low":1750,"close":1434,"change":205,"percent_change":1699,"volume":1751,"transactions":9,"vwap":1434},"2025-08-12",3.58,3.172,370900,{"date":1753,"open":1389,"high":1432,"low":1754,"close":1427,"change":413,"percent_change":1304,"volume":1755,"transactions":9,"vwap":1427},"2025-08-11",3.051,258300,{"date":1757,"open":1284,"high":1452,"low":1284,"close":1284,"change":291,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1284},"2025-08-08",-2.15,849800,{"date":1761,"open":1762,"high":1446,"low":1408,"close":1434,"change":205,"percent_change":1699,"volume":1763,"transactions":9,"vwap":1434},"2025-08-07",2.95,1346800,{"date":1765,"open":1766,"high":175,"low":1408,"close":1427,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1427},"2025-08-06",3.065,0.93,39.91,137885200,{"date":1771,"open":755,"high":755,"low":1772,"close":756,"change":989,"percent_change":1773,"volume":1774,"transactions":9,"vwap":756},"2025-08-05",2.25,-5.67,112900,{"date":1776,"open":1305,"high":1374,"low":1777,"close":1778,"change":276,"percent_change":65,"volume":1779,"transactions":9,"vwap":1778},"2025-08-04",2.281,2.47,1143200,{"date":1781,"open":330,"high":1782,"low":755,"close":1148,"change":989,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1148},"2025-08-01",2.6,-5.38,33600,{"date":1786,"open":1782,"high":1787,"low":1788,"close":1782,"change":205,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1782},"2025-07-31",2.66,2.57,-0.38,79700,{"date":1792,"open":754,"high":1793,"low":1794,"close":1795,"change":626,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-07-30",2.65,2.41,2.61,6.97,111900,{"date":1799,"open":1410,"high":1410,"low":1126,"close":754,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":754},"2025-07-29",-0.24,-8.96,103300,{"date":1804,"open":1782,"high":1805,"low":1788,"close":1806,"change":639,"percent_change":785,"volume":635,"transactions":9,"vwap":1806},"2025-07-28",2.717,2.68,{"date":1808,"open":1782,"high":1809,"low":1810,"close":1383,"change":252,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1383},"2025-07-25",2.603,2.473,-0.77,64500,{"date":1814,"open":1815,"high":1816,"low":1304,"close":1782,"change":215,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1782},"2025-07-24",2.69,2.839,-3.7,123300,{"date":1820,"open":1821,"high":1390,"low":1603,"close":1822,"change":27,"percent_change":27,"volume":1823,"transactions":9,"vwap":1822},"2025-07-23",2.72,2.7,70300,{"date":1825,"open":1793,"high":761,"low":330,"close":1822,"change":387,"percent_change":748,"volume":1826,"transactions":9,"vwap":1822},"2025-07-22",119400,{"date":1828,"open":761,"high":1829,"low":1382,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-07-21",2.851,2.64,-0.13,-4.69,264500,{"date":1835,"open":1836,"high":1390,"low":1837,"close":1838,"change":115,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-07-18",2.81,2.76,2.77,-1.07,81400,{"date":1842,"open":761,"high":1843,"low":1844,"close":1396,"change":276,"percent_change":1314,"volume":914,"transactions":9,"vwap":1396},"2025-07-17",2.812,2.75,{"date":1846,"open":1391,"high":1391,"low":1837,"close":761,"change":291,"percent_change":1847,"volume":1848,"transactions":9,"vwap":761},"2025-07-16",-2.45,23500,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1391,"change":252,"percent_change":1853,"volume":1093,"transactions":9,"vwap":1391},"2025-07-15",2.88,2.78,-0.69,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1851,"change":215,"percent_change":441,"volume":1858,"transactions":9,"vwap":1851},"2025-07-14",2.97,2.82,38200,{"date":1860,"open":1389,"high":1861,"low":1857,"close":1862,"change":619,"percent_change":1863,"volume":1073,"transactions":9,"vwap":1862},"2025-07-11",3.13,2.98,-5.1,{"date":1865,"open":1424,"high":1866,"low":1388,"close":1867,"change":243,"percent_change":1107,"volume":1868,"transactions":9,"vwap":1867},"2025-07-10",3.229,3.14,21300,{"date":1870,"open":1871,"high":227,"low":1871,"close":1416,"change":639,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1416},"2025-07-09",3.09,3.24,13400,{"date":1875,"open":1440,"high":1440,"low":1876,"close":1871,"change":578,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1871},"2025-07-08",3.07,-6.36,45200,{"date":1880,"open":1872,"high":1446,"low":1861,"close":1446,"change":276,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1446},"2025-07-07",0.3,51000,{"date":1884,"open":1861,"high":1432,"low":1876,"close":1732,"change":639,"percent_change":1861,"volume":1885,"transactions":9,"vwap":1732},"2025-07-03",60000,{"date":1887,"open":1410,"high":1442,"low":1888,"close":1416,"change":1348,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1416},"2025-07-02",2.652,19.48,191200,{"date":1892,"open":1844,"high":1893,"low":1894,"close":1410,"change":619,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1410},"2025-07-01",2.796,2.62,-5.65,97900,{"date":1898,"open":1382,"high":1899,"low":1900,"close":1402,"change":1570,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1402},"2025-06-30",2.938,2.324,13.2,239500,{"date":1904,"open":1126,"high":1382,"low":1126,"close":770,"change":904,"percent_change":1614,"volume":1905,"transactions":9,"vwap":770},"2025-06-27",52580,{"date":1907,"open":770,"high":770,"low":1908,"close":1794,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1794},"2025-06-26",2.265,-0.125,-4.93,83560,{"date":1913,"open":770,"high":1409,"low":1914,"close":1915,"change":226,"percent_change":644,"volume":1916,"transactions":9,"vwap":1915},"2025-06-25",2.455,2.535,44720,{"date":1918,"open":1782,"high":1782,"low":755,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-06-24",2.49,0.005,0.2,154120,{"date":1924,"open":1778,"high":1925,"low":755,"close":1926,"change":394,"percent_change":1615,"volume":1927,"transactions":9,"vwap":1926},"2025-06-23",2.525,2.485,18920,{"date":1929,"open":1930,"high":1403,"low":1778,"close":1925,"change":94,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1925},"2025-06-20",2.645,-7.34,50200,{"date":1934,"open":1935,"high":1936,"low":1806,"close":1937,"change":387,"percent_change":1772,"volume":1938,"transactions":9,"vwap":1937},"2025-06-18",2.775,2.965,2.725,113100,{"date":1940,"open":755,"high":1844,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-06-17",2.435,2.665,0.145,5.75,123960,{"date":1947,"open":1304,"high":1793,"low":755,"close":1304,"change":27,"percent_change":27,"volume":1948,"transactions":9,"vwap":1304},"2025-06-16",17660,{"date":1950,"open":1793,"high":1844,"low":1778,"close":1304,"change":1525,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1304},"2025-06-13",-8.03,36560,{"date":1954,"open":1955,"high":1844,"low":1782,"close":773,"change":394,"percent_change":1956,"volume":1957,"transactions":9,"vwap":773},"2025-06-12",2.685,-1.44,34280,{"date":1959,"open":1762,"high":1762,"low":1793,"close":1852,"change":909,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1852},"2025-06-11",-6.08,37900,{"date":1963,"open":1871,"high":1871,"low":1964,"close":771,"change":1831,"percent_change":1965,"volume":1966,"transactions":9,"vwap":771},"2025-06-10",2.805,-4.21,30880,{"date":1968,"open":1969,"high":1970,"low":1862,"close":1871,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1871},"2025-06-09",3.215,3.425,-0.205,-6.22,49460,{"date":1975,"open":1446,"high":1976,"low":1442,"close":1977,"change":1638,"percent_change":577,"volume":1978,"transactions":9,"vwap":1977},"2025-06-06",3.375,3.295,15160,{"date":1980,"open":1434,"high":1446,"low":1981,"close":1872,"change":205,"percent_change":1699,"volume":1982,"transactions":9,"vwap":1872},"2025-06-05",3.165,18460,{"date":1984,"open":1442,"high":1446,"low":1985,"close":1434,"change":19,"percent_change":1767,"volume":1437,"transactions":9,"vwap":1434},"2025-06-04",3.15,{"date":1987,"open":1985,"high":1432,"low":1988,"close":1989,"change":1990,"percent_change":631,"volume":1991,"transactions":9,"vwap":1989},"2025-06-03",3.085,3.22,0.065,47300,{"date":1993,"open":1732,"high":455,"low":1994,"close":1995,"change":1525,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-06-02",3.145,3.155,-6.52,36920,{"date":1999,"open":1473,"high":1473,"low":1762,"close":1976,"change":1831,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1976},"2025-05-30",-3.71,68960,{"date":2003,"open":1459,"high":1479,"low":1433,"close":2004,"change":1411,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-05-29",3.505,-6.53,94560,{"date":2008,"open":2009,"high":1509,"low":2009,"close":1479,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1479},"2025-05-28",3,0.715,23.56,333760,{"date":2014,"open":1782,"high":2015,"low":770,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-05-27",3.045,3.035,0.615,25.41,206500,{"date":2021,"open":755,"high":2022,"low":1121,"close":187,"change":1216,"percent_change":2023,"volume":2024,"transactions":9,"vwap":187},"2025-05-23",2.475,0.62,51100,{"date":2026,"open":1126,"high":2027,"low":2028,"close":2029,"change":235,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-22",2.495,2.305,2.405,-0.62,33120,{"date":2033,"open":1782,"high":2034,"low":2035,"close":187,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":187},"2025-05-21",2.695,2.315,-0.225,-8.51,91840,{"date":2040,"open":2041,"high":1815,"low":2041,"close":1930,"change":1920,"percent_change":37,"volume":2042,"transactions":9,"vwap":1930},"2025-05-20",2.605,38700,{"date":2044,"open":1830,"high":1937,"low":1782,"close":1830,"change":875,"percent_change":571,"volume":2045,"transactions":9,"vwap":1830},"2025-05-19",137320,{"date":2047,"open":2034,"high":1857,"low":1955,"close":1821,"change":1920,"percent_change":156,"volume":2048,"transactions":9,"vwap":1821},"2025-05-16",37320,{"date":2050,"open":1782,"high":2009,"low":1382,"close":2051,"change":885,"percent_change":1793,"volume":2052,"transactions":9,"vwap":2051},"2025-05-15",2.715,196440,{"date":2054,"open":1822,"high":1852,"low":2055,"close":1930,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1930},"2025-05-14",2.555,-0.055,-2.04,66300,{"date":2060,"open":1396,"high":1396,"low":1782,"close":1822,"change":243,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1822},"2025-05-13",-1.82,17440,{"date":2064,"open":1396,"high":1396,"low":2065,"close":1844,"change":71,"percent_change":605,"volume":2066,"transactions":9,"vwap":1844},"2025-05-12",2.625,37340,{"date":2068,"open":1410,"high":1844,"low":1782,"close":1822,"change":243,"percent_change":2061,"volume":872,"transactions":9,"vwap":1822},"2025-05-09",{"date":2070,"open":2071,"high":1396,"low":1782,"close":1844,"change":1638,"percent_change":625,"volume":2072,"transactions":9,"vwap":1844},"2025-05-08",2.655,29840,{"date":2074,"open":1955,"high":1964,"low":1382,"close":2034,"change":1369,"percent_change":1087,"volume":2075,"transactions":9,"vwap":2034},"2025-05-07",22680,{"date":2077,"open":1844,"high":2078,"low":1955,"close":1822,"change":243,"percent_change":2061,"volume":2079,"transactions":9,"vwap":1822},"2025-05-06",2.845,27840,{"date":2081,"open":1396,"high":2082,"low":1793,"close":1844,"change":71,"percent_change":605,"volume":2083,"transactions":9,"vwap":1844},"2025-05-05",2.87,30420,{"date":2085,"open":2086,"high":2086,"low":1894,"close":1822,"change":850,"percent_change":1293,"volume":2087,"transactions":9,"vwap":1822},"2025-05-02",2.795,26420,{"date":2089,"open":1793,"high":1396,"low":1603,"close":1937,"change":1482,"percent_change":1402,"volume":2090,"transactions":9,"vwap":1937},"2025-05-01",34400,{"date":2092,"open":1793,"high":1822,"low":2055,"close":1793,"change":857,"percent_change":514,"volume":2093,"transactions":9,"vwap":1793},"2025-04-30",55660,{"date":2095,"open":2096,"high":773,"low":1603,"close":1603,"change":243,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1603},"2025-04-29",2.635,-1.87,6400,{"date":2100,"open":1403,"high":1838,"low":1793,"close":1806,"change":843,"percent_change":2101,"volume":882,"transactions":9,"vwap":1806},"2025-04-28",-1.65,{"date":2103,"open":1838,"high":1402,"low":1822,"close":1937,"change":850,"percent_change":1296,"volume":2104,"transactions":9,"vwap":1937},"2025-04-25",16440,{"date":2106,"open":1844,"high":1390,"low":2051,"close":1844,"change":27,"percent_change":27,"volume":2107,"transactions":9,"vwap":1844},"2025-04-24",22180,{"date":2109,"open":2110,"high":2111,"low":1822,"close":1844,"change":1638,"percent_change":625,"volume":2112,"transactions":9,"vwap":1844},"2025-04-23",2.705,2.815,7080,{"date":2114,"open":1408,"high":1762,"low":2065,"close":2034,"change":27,"percent_change":27,"volume":2115,"transactions":9,"vwap":2034},"2025-04-22",21360,{"date":179,"open":1396,"high":2078,"low":2041,"close":2034,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2034},-0.105,-3.75,28780]