[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMCI":3,"homepage-market-summary":28,"stock-historical-AMCI":172},{"ticker":4,"date":5,"profile":6,"quote":13},"AMCI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9},"AMC Robotics Corporation Common Stock","Nasdaq",null,"RETAIL-HOME FURNITURE, FURNISHINGS & EQUIPMENT STORES","AMC Robotics Corp is a technology solutions company that offers AI-powered smart security and robotics solutions. It currently sells smart hardware products designed for residential and commercial use, including smart cameras, driving recorders, action cameras, and Retina K cameras, which are marketed under the YI brand. AMC Robotics is also engaged in developing additional hardware products and technology capabilities, including IoT-enabled devices, AI-based features, wearable devices, and AI robotics. Using its technological capabilities, the company is developing robotic dogs, robotic arms, and robotic unloading systems, offering smart solutions for the logistics and warehousing sectors. It has two primary operating segments: North America, which generates maximum revenue, and Europe.","New York, NY",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.01,3.23,3,3.19,-0.18,-5.64,33617.167565,454,3.0977,15.09,0.1042,361402.3033420597,19.4,1306,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"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","2026-10-01",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"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":37,"sparkline":53,"date":39},"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":37,"sparkline":59,"date":39},"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":37,"sparkline":66,"date":39},"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":37,"sparkline":72,"date":39},"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,112,117,122,127,132,137,142,147],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":111},"Healthcare","XLV",-0.01,166.18,false,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":166,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},0.51099998,983374,358931481.16473,31.48,"2025-04-22",[183,184,193,203,212,220,230,241,249,258,267,274,282,291,299,307,314,321,329,340,349,358,367,376,386,396,407,418,428,438,447,457,468,479,489,498,508,519,529,540,549,558,566,576,583,594,604,615,622,630,640,650,658,666,675,682,688,693,700,704,711,716,723,731,736,740,747,753,758,765,771,778,783,790,796,802,808,815,820,827,832,838,843,848,853,858,864,871,877,883,887,891,900,906,910,915,922,926,932,939,943,949,955,963,971,979,986,993,1000,1007,1014,1019,1025,1033,1040,1044,1052,1058,1064,1072,1075,1082,1086,1093,1100,1108,1114,1119,1126,1134,1140,1147,1154,1158,1165,1173,1181,1189,1196,1205,1211,1219,1228,1235,1240,1247,1252,1257,1263,1268,1274,1280,1287,1293,1302,1308,1314,1319,1325,1331,1337,1343,1350,1354,1362,1367,1372,1377,1383,1389,1394,1402,1407,1412,1417,1420,1425,1431,1437,1442,1448,1451,1460,1466,1473,1480,1488,1494,1501,1509,1517,1525,1533,1541,1549,1555,1561,1569,1577,1586,1594,1602,1610,1616,1623,1631,1640,1648,1655,1661,1668,1674,1680,1685,1693,1700,1706,1714,1720,1726,1733,1742,1746,1753,1762,1770,1776,1784,1790,1797,1801,1807,1814,1821,1827,1833,1840,1845,1849,1855,1859,1865,1873,1879,1885,1892,1897,1903,1907,1912,1918,1924,1928,1932,1937,1943,1949,1954,1959,1964,1969,1973,1978,1981,1987,1992,1996,1999,2003,2009,2014,2019,2025,2030,2037,2042,2045,2048,2054,2059,2063,2068,2072,2076,2082,2088,2094,2099,2106,2113,2118,2123,2129,2134,2139,2144,2151,2156,2161,2167,2173,2180,2186,2193,2198,2202,2208,2211,2216,2223,2227,2232,2237,2240,2245,2249,2255,2259,2265,2272,2276,2282,2286,2292,2299,2304,2311,2320,2329,2337,2342,2346,2351,2356,2362,2369,2374,2378,2384,2387,2393,2399,2403,2408,2412,2416,2420,2425,2431,2439,2447,2452,2456,2460,2466,2471,2475,2479,2484,2487,2491,2495,2501,2505,2512],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":39,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},3.26,3.4405,3.1201,-0.13,-3.92,30753.2049,524,3.1915,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":104,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.35,3.5,3.28,3.32,1.84,54226.632806,629,3.3873,{"date":204,"open":15,"high":205,"low":206,"close":185,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.36,3.2,0.02,0.62,35771.7057,431,3.2462,{"date":213,"open":78,"high":214,"low":215,"close":216,"change":104,"percent_change":217,"volume":218,"transactions":219,"vwap":206},"2026-09-28",3.41,3.0701,3.24,1.89,88664.363629,1258,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":71,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.17,3.29,3.1,3.18,1.6,24555.281985,857,3.1912,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.15,3.265,3.1133,3.13,-0.1,-3.1,24142.612957,773,3.1684,{"date":242,"open":243,"high":244,"low":224,"close":15,"change":71,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-23",3.25,3.352,1.57,182591.920394,761,3.1916,{"date":250,"open":214,"high":251,"low":252,"close":225,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",3.52,3.07,-0.14,-4.22,287848.925151,1319,3.2787,{"date":259,"open":260,"high":261,"low":198,"close":198,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.67,3.74,-0.03,-0.9,320018.275187,1873,3.4831,{"date":268,"open":17,"high":269,"low":17,"close":195,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3.858,0,701836.416606,6292,3.4425,{"date":275,"open":17,"high":276,"low":17,"close":195,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.58,0.21,6.69,70119.240136,895,3.3947,{"date":283,"open":284,"high":216,"low":235,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",3.16,3.14,0.03,0.96,18448.516016,426,3.1975,{"date":292,"open":222,"high":216,"low":224,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.11,-0.06,-1.89,26152.803496,355,3.1906,{"date":300,"open":15,"high":301,"low":284,"close":222,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",3.27,-0.11,-3.35,19282.63889,451,3.2273,{"date":308,"open":15,"high":309,"low":17,"close":197,"change":310,"percent_change":285,"volume":311,"transactions":312,"vwap":313},"2026-09-11",3.305,0.1,37479.054013,646,3.2306,{"date":315,"open":17,"high":316,"low":317,"close":225,"change":270,"percent_change":270,"volume":318,"transactions":319,"vwap":320},"2026-09-10",3.2897,2.94,168946.572875,3340,3.211,{"date":322,"open":323,"high":323,"low":252,"close":225,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",4.09,-0.83,-20.7,428191.923592,3919,3.3282,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",3.9,4.1199,3.855,4.01,0.11,2.82,37954.269355,708,3.926,{"date":341,"open":342,"high":343,"low":261,"close":331,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-04",3.82,3.9266,0.08,2.09,29896.669157,633,3.8435,{"date":350,"open":351,"high":351,"low":352,"close":342,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.99,3.8059,-0.05,-1.29,23313.523354,369,3.87,{"date":359,"open":360,"high":361,"low":357,"close":357,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",3.94,4.065,-0.07,-1.78,49706.423079,562,3.991,{"date":368,"open":369,"high":370,"low":371,"close":360,"change":294,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",4.04,4.0777,3.816,-1.5,28344.701248,1264,3.97,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":78,"volume":383,"transactions":384,"vwap":385},"2026-08-31",3.88,4.085,3.81,4,0.12,62880.092041,624,3.9466,{"date":387,"open":388,"high":389,"low":390,"close":378,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",4.1,4.2,3.72,-0.17,-4.2,141954.208391,2458,3.8889,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",4.11,4.3399,4.005,4.05,0.065,1.63,104048.85283,5934,4.1547,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",4.91,5,3.965,3.985,-0.915,-18.67,317654.700167,4455,4.363,{"date":419,"open":420,"high":410,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",4.83,4.7475,4.9,0.07,1.45,46810.726089,1048,4.8798,{"date":429,"open":430,"high":431,"low":432,"close":420,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",5.595,5.62,4.6769,-1.67,-25.69,331604.823423,3678,5.0091,{"date":439,"open":440,"high":278,"low":441,"close":442,"change":226,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",4.95,4.7101,6.5,32.65,223443.045143,2209,5.3539,{"date":448,"open":449,"high":450,"low":451,"close":422,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",5.12,5.3861,4.69,-0.21,-4.11,325420.84533,18836,5.2189,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",5.3,5.39,5.1,5.11,-0.25,-4.66,142260.352695,583,5.2311,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",5.24,5.37,4.904942,5.36,-0.02,-0.37,141250.648684,681,5.1488,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":208,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",4.74,5.5,4.63,5.38,13.03,149770.027757,1731,5.2129,{"date":490,"open":491,"high":491,"low":492,"close":493,"change":353,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",4.84,4.612,4.76,-1.04,153585.389412,1103,4.7287,{"date":499,"open":93,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-13",4.9188,4.51,4.81,0.2,4.34,153840.129307,568,4.66,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",4.53,4.7025,4.49,4.61,0.17,3.83,145089.403951,462,4.6069,{"date":520,"open":521,"high":510,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",4.46,4.39,4.44,-0.04,-0.89,143448.739956,316,4.4434,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",4.82,4.89,4.4,4.48,-0.39,-8.01,166258.503722,1273,4.5437,{"date":541,"open":542,"high":410,"low":483,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.8,4.87,0.27,5.87,149855.03177,544,4.8014,{"date":550,"open":493,"high":551,"low":552,"close":553,"change":452,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",4.8493,4.56,4.6,-4.37,145047.770675,492,4.6881,{"date":559,"open":491,"high":560,"low":561,"close":502,"change":52,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",4.9557,4.6723,0.84,145679.87367,737,4.7661,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":286,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",4.88,4.98,4.7501,4.77,0.63,148132.463856,1041,4.8619,{"date":577,"open":534,"high":420,"low":534,"close":481,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",0.47,11.01,44424.984882,1942,4.7046,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",5.15,5.28,4.16,4.27,-0.8,-15.78,138410.82877,1905,4.7175,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":157,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-30",4.47,5.94,4.4115,5.07,17.09,166768.148844,2925,5.384,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",4.78,5.049,4.31,4.33,-0.45,-9.41,64413.965043,1130,4.6643,{"date":616,"open":462,"high":473,"low":507,"close":606,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-28",-0.32,-6.27,96729.220736,1232,4.9723,{"date":623,"open":624,"high":625,"low":410,"close":461,"change":503,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-27",5.045,5.2495,4.08,23226.027129,1780,5.0673,{"date":631,"open":632,"high":633,"low":634,"close":422,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-24",5.2,5.4,4.85,-0.28,-5.41,284141.853853,1527,5.0922,{"date":641,"open":642,"high":643,"low":642,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",4.94,5.45,5.18,0.14,2.78,300397.180794,1519,5.2312,{"date":651,"open":652,"high":462,"low":422,"close":653,"change":654,"percent_change":310,"volume":655,"transactions":656,"vwap":657},"2026-07-22",5.03,5.04,0.005,281550.392694,643,4.9866,{"date":659,"open":660,"high":661,"low":409,"close":662,"change":654,"percent_change":310,"volume":663,"transactions":664,"vwap":665},"2026-07-21",5.08,5.2799,5.035,26018.594325,902,5.0515,{"date":667,"open":668,"high":669,"low":670,"close":652,"change":474,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",5.1957,5.2399,4.86,-0.4,19136.4967,744,5.0152,{"date":676,"open":660,"high":677,"low":543,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-17",5.29,5.05,-0.08,-1.56,307100,{"date":683,"open":473,"high":684,"low":461,"close":685,"change":535,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-16",5.59,5.13,-7.07,305200,{"date":689,"open":473,"high":690,"low":410,"close":690,"change":104,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-15",5.52,1.1,307600,{"date":694,"open":660,"high":695,"low":543,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-14",5.83,5.46,0.48,9.64,310100,{"date":701,"open":585,"high":459,"low":491,"close":569,"change":452,"percent_change":702,"volume":703,"transactions":9,"vwap":569},"2026-07-13",-4.05,308500,{"date":705,"open":706,"high":707,"low":652,"close":708,"change":294,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-10",5.26,5.519,5.19,-1.14,208100,{"date":712,"open":585,"high":460,"low":678,"close":713,"change":104,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-09",5.25,1.16,309100,{"date":717,"open":585,"high":718,"low":719,"close":708,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":708},"2026-07-08",5.58,4.97,-0.165,-3.08,301500,{"date":724,"open":725,"high":726,"low":642,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-07",5.93,6.05,5.355,-0.695,-11.49,307500,{"date":732,"open":410,"high":733,"low":719,"close":726,"change":714,"percent_change":734,"volume":735,"transactions":9,"vwap":726},"2026-07-06",6.39,23.72,407500,{"date":737,"open":471,"high":484,"low":493,"close":532,"change":617,"percent_change":738,"volume":739,"transactions":9,"vwap":532},"2026-07-02",-6.14,64900,{"date":741,"open":742,"high":278,"low":93,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-01",5.02,5.21,0.23,4.62,687700,{"date":748,"open":749,"high":708,"low":750,"close":569,"change":145,"percent_change":751,"volume":752,"transactions":9,"vwap":569},"2026-06-30",4.54,4.36,8.26,221800,{"date":754,"open":608,"high":553,"low":755,"close":553,"change":145,"percent_change":756,"volume":757,"transactions":9,"vwap":553},"2026-06-29",4.21,9,31300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":104,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-26",4.14,4.273,4.22,1.44,12200,{"date":766,"open":588,"high":767,"low":768,"close":587,"change":353,"percent_change":769,"volume":770,"transactions":9,"vwap":587},"2026-06-25",4.45,4.013,-1.19,30900,{"date":772,"open":773,"high":774,"low":755,"close":755,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":755},"2026-06-24",4.298,4.3,-0.09,-2.09,14300,{"date":779,"open":780,"high":534,"low":755,"close":774,"change":353,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-06-23",4.41,-1.15,21600,{"date":784,"open":785,"high":501,"low":786,"close":787,"change":207,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-06-22",4.26,4.25,4.35,0.46,25700,{"date":791,"open":792,"high":522,"low":793,"close":609,"change":109,"percent_change":794,"volume":795,"transactions":9,"vwap":609},"2026-06-18",4.32,4.29,-0.23,16100,{"date":797,"open":798,"high":799,"low":389,"close":504,"change":775,"percent_change":800,"volume":801,"transactions":9,"vwap":504},"2026-06-17",4.43,4.555,-2.03,40200,{"date":803,"open":799,"high":804,"low":533,"close":798,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":798},"2026-06-16",4.68,-0.12,-2.64,24300,{"date":809,"open":810,"high":811,"low":798,"close":812,"change":335,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-06-15",4.5,4.725,4.55,2.48,12100,{"date":816,"open":553,"high":542,"low":523,"close":523,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":523},"2026-06-12",-0.105,-2.31,33600,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":534,"volume":826,"transactions":9,"vwap":824},"2026-06-11",4.37,4.7,4.545,0.195,17000,{"date":828,"open":829,"high":810,"low":774,"close":787,"change":362,"percent_change":830,"volume":831,"transactions":9,"vwap":787},"2026-06-10",4.38,-1.58,14400,{"date":833,"open":543,"high":834,"low":829,"close":835,"change":610,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-09",4.955,4.42,-9.24,60100,{"date":839,"open":493,"high":422,"low":840,"close":543,"change":335,"percent_change":841,"volume":842,"transactions":9,"vwap":543},"2026-06-08",4.75,2.31,34200,{"date":844,"open":585,"high":845,"low":493,"close":493,"change":610,"percent_change":846,"volume":847,"transactions":9,"vwap":493},"2026-06-05",5.172,-8.64,67200,{"date":849,"open":420,"high":850,"low":542,"close":743,"change":150,"percent_change":851,"volume":852,"transactions":9,"vwap":743},"2026-06-04",5.71,7.2,332500,{"date":854,"open":470,"high":473,"low":502,"close":670,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":670},"2026-06-03",-0.29,-5.63,26700,{"date":859,"open":473,"high":473,"low":860,"close":585,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":585},"2026-06-02",4.99,-0.19,-3.56,43200,{"date":865,"open":542,"high":866,"low":451,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-01",5.35,5.34,0.54,11.25,111700,{"date":872,"open":568,"high":873,"low":874,"close":542,"change":474,"percent_change":875,"volume":876,"transactions":9,"vwap":542},"2026-05-29",5.025,4.755,-0.41,46200,{"date":878,"open":879,"high":880,"low":502,"close":531,"change":262,"percent_change":881,"volume":882,"transactions":9,"vwap":531},"2026-05-28",4.945,5.0040002,-0.62,28400,{"date":884,"open":719,"high":449,"low":542,"close":634,"change":236,"percent_change":885,"volume":886,"transactions":9,"vwap":634},"2026-05-27",-2.02,45600,{"date":888,"open":708,"high":677,"low":670,"close":440,"change":253,"percent_change":889,"volume":890,"transactions":9,"vwap":440},"2026-05-26",-2.75,30400,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-22",5.55,5.56,5.01,5.09,-0.46,-8.29,64000,{"date":901,"open":608,"high":902,"low":774,"close":893,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":893},"2026-05-21",5.775,1.18,27,161700,{"date":907,"open":501,"high":501,"low":388,"close":822,"change":294,"percent_change":908,"volume":909,"transactions":9,"vwap":822},"2026-05-20",-1.35,50600,{"date":911,"open":912,"high":451,"low":533,"close":798,"change":253,"percent_change":913,"volume":914,"transactions":9,"vwap":798},"2026-05-19",4.52,-3.06,30500,{"date":916,"open":585,"high":917,"low":596,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-18",5.181,4.57,-0.43,-8.6,66700,{"date":923,"open":652,"high":866,"low":409,"close":410,"change":635,"percent_change":924,"volume":925,"transactions":9,"vwap":410},"2026-05-15",-5.3,33100,{"date":927,"open":461,"high":928,"low":929,"close":586,"change":930,"percent_change":787,"volume":931,"transactions":9,"vwap":586},"2026-05-14",5.44,4.821,0.22,82300,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":805,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-13",5.47,4.864,5.06,-2.32,44800,{"date":940,"open":633,"high":633,"low":461,"close":644,"change":617,"percent_change":941,"volume":942,"transactions":9,"vwap":644},"2026-05-12",-5.82,51000,{"date":944,"open":695,"high":945,"low":482,"close":482,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":482},"2026-05-11",6.1,-0.48,-8.03,86000,{"date":950,"open":850,"high":951,"low":850,"close":952,"change":65,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-08",6.01,5.98,7.36,33000,{"date":956,"open":957,"high":958,"low":934,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-07",6.34,6.455,5.57,-0.76,-12.01,100300,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":645,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-06",6.36,6.493,6.22,6.33,2.26,23600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":617,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-05",6.519,6.57,6.12,6.19,-4.92,25600,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":635,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-04",6.77,6.835,6.51,-4.12,27100,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":514,"percent_change":992,"volume":863,"transactions":9,"vwap":991},"2026-05-01",6.59,6.87,6.53,6.79,2.57,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":188,"percent_change":999,"volume":807,"transactions":9,"vwap":998},"2026-04-30",6.76,6.91,6.61,6.62,-1.93,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1004,"change":794,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-29",7.11,7.22,6.75,-3.3,31400,{"date":1008,"open":1009,"high":1003,"low":1010,"close":1011,"change":294,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-28",6.99,6.9,6.98,-0.85,10000,{"date":1015,"open":989,"high":851,"low":1016,"close":1017,"change":45,"percent_change":513,"volume":1018,"transactions":9,"vwap":1017},"2026-04-27",6.73,7.04,42800,{"date":1020,"open":1021,"high":1022,"low":1016,"close":1016,"change":775,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1016},"2026-04-24",6.93,7.07,-1.32,31600,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":635,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",7,7.08,6.56,6.82,-3.94,54100,{"date":1034,"open":1030,"high":1035,"low":1036,"close":1037,"change":382,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-22",7.77,6.72,7.1,1.72,72000,{"date":1041,"open":1037,"high":1037,"low":997,"close":1011,"change":805,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1011},"2026-04-21",-1.69,45300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1037,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1037},"2026-04-20",6.605,7.78,6.43,0.53,8.07,126100,{"date":1053,"open":1054,"high":1027,"low":442,"close":974,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":974},"2026-04-17",6.65,-0.16,-2.38,36600,{"date":1059,"open":998,"high":1060,"low":1061,"close":1016,"change":36,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1016},"2026-04-16",6.81,6.48,2.91,32000,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":861,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-15",6.71,6.85,6.41,6.54,-2.82,44700,{"date":1073,"open":1054,"high":1027,"low":997,"close":1016,"change":474,"percent_change":1074,"volume":1043,"transactions":9,"vwap":1016},"2026-04-14",-0.3,{"date":1076,"open":1077,"high":1027,"low":1078,"close":1004,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1004},"2026-04-13",6.24,6.11,0.5,8,57800,{"date":1083,"open":965,"high":965,"low":1078,"close":1084,"change":474,"percent_change":617,"volume":1085,"transactions":9,"vwap":1084},"2026-04-10",6.25,20500,{"date":1087,"open":1088,"high":1061,"low":945,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-09",6.46,6.27,-0.045,-0.71,21500,{"date":1094,"open":983,"high":988,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-08",6.155,6.315,0.525,9.07,108400,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":253,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-07",5.91,5.929,5.66,5.79,-2.36,24200,{"date":1109,"open":975,"high":1110,"low":1111,"close":725,"change":353,"percent_change":1112,"volume":1113,"transactions":9,"vwap":725},"2026-04-06",6.15,5.88,-0.84,12700,{"date":1115,"open":1116,"high":1110,"low":1116,"close":952,"change":362,"percent_change":1117,"volume":1118,"transactions":9,"vwap":952},"2026-04-02",5.53,-1.16,27800,{"date":1120,"open":1121,"high":1122,"low":934,"close":726,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":726},"2026-04-01",5.615,6.47,0.595,10.91,86400,{"date":1127,"open":471,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-03-31",5.686,5.27,5.455,0.095,1.77,35100,{"date":1135,"open":1136,"high":1136,"low":449,"close":473,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":473},"2026-03-30",5.8,-0.35,-6.13,41600,{"date":1141,"open":1142,"high":1143,"low":1144,"close":850,"change":855,"percent_change":1145,"volume":1146,"transactions":9,"vwap":850},"2026-03-27",6.08,6.099,5.63,-4.83,25200,{"date":1148,"open":1149,"high":975,"low":1150,"close":1151,"change":344,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-26",6.07,5.86,6,1.35,24800,{"date":1155,"open":1077,"high":1077,"low":1156,"close":1156,"change":1055,"percent_change":1157,"volume":925,"transactions":9,"vwap":1156},"2026-03-25",5.92,-2.63,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1142,"change":794,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1142},"2026-03-24",6.26,6.42,5.847,-3.65,71400,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1169},"2026-03-23",7.21,6.3,6.31,-0.55,-8.02,86500,{"date":1174,"open":1175,"high":1176,"low":981,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-20",7.44,7.95,6.86,-0.92,-11.83,203900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1047,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1047},"2026-03-19",7.01,8.1,6.878,0.94,13.74,60400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1193,"change":589,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-18",7.67,8.019,6.84,-10.47,73100,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-17",8.34,8.38,7.57,7.64,-0.69,-8.28,79300,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":145,"percent_change":606,"volume":1210,"transactions":9,"vwap":1209},"2026-03-16",8.01,9.3,8.33,123300,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1176,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1176},"2026-03-13",8.41,8.63,7.92,-0.44,-5.24,88800,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-12",8.74,8.83,7.5,8.39,-1.06,-11.22,168900,{"date":1229,"open":1230,"high":1231,"low":1010,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-11",7.02,9.45,2.45,35,869100,{"date":1236,"open":1016,"high":1237,"low":1238,"close":1027,"change":544,"percent_change":334,"volume":1239,"transactions":9,"vwap":1027},"2026-03-10",7.3,6.641,51200,{"date":1241,"open":1242,"high":1243,"low":1078,"close":1016,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1016},"2026-03-09",6.38,6.97,0.43,6.83,80200,{"date":1248,"open":965,"high":1249,"low":1077,"close":1168,"change":423,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1168},"2026-03-06",6.6,1.12,48800,{"date":1253,"open":1254,"high":1002,"low":1255,"close":1255,"change":946,"percent_change":1256,"volume":1107,"transactions":9,"vwap":1255},"2026-03-05",6.7,6.23,-7.15,{"date":1258,"open":1088,"high":1259,"low":1161,"close":1066,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1066},"2026-03-04",7.13,0.37,5.84,46400,{"date":1264,"open":997,"high":1009,"low":1169,"close":957,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":957},"2026-03-03",-0.82,-11.45,75700,{"date":1269,"open":981,"high":1270,"low":442,"close":1271,"change":794,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-02",7.25,7.16,-3.11,34400,{"date":1275,"open":1276,"high":1276,"low":1030,"close":1277,"change":362,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-02-27",7.54,7.39,-0.94,62400,{"date":1281,"open":1009,"high":1282,"low":1283,"close":1284,"change":135,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-02-26",7.75,6.769,7.46,9.71,116400,{"date":1288,"open":1249,"high":1027,"low":983,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-02-25",6.8,0.16,2.41,87500,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-24",6.176,6.94,6.14,6.64,0.61,10.12,88600,{"date":1303,"open":1304,"high":968,"low":1136,"close":1305,"change":930,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-02-23",5.9,6.03,3.79,17900,{"date":1309,"open":976,"high":1310,"low":1311,"close":1312,"change":861,"percent_change":1313,"volume":789,"transactions":9,"vwap":1312},"2026-02-20",6.265,5.78,5.81,-3.17,{"date":1315,"open":1029,"high":991,"low":1151,"close":1151,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1151},"2026-02-19",-0.64,-9.64,36000,{"date":1320,"open":1321,"high":1322,"low":1089,"close":1298,"change":1244,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1298},"2026-02-18",6.32,7.06,6.92,117600,{"date":1326,"open":1327,"high":1328,"low":1078,"close":1329,"change":524,"percent_change":1316,"volume":1330,"transactions":9,"vwap":1329},"2026-02-17",6.2,6.357,6.21,18800,{"date":1332,"open":1333,"high":997,"low":1334,"close":1084,"change":391,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1084},"2026-02-13",6.16,6.105,-2.65,16200,{"date":1338,"open":1156,"high":1036,"low":1339,"close":1161,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1161},"2026-02-12",5.65,0.29,4.73,145000,{"date":1344,"open":1156,"high":1345,"low":1346,"close":1347,"change":402,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-02-11",6.18,5.85,6.13,1.07,89300,{"date":1351,"open":1156,"high":1327,"low":1156,"close":1352,"change":109,"percent_change":1055,"volume":1353,"transactions":9,"vwap":1352},"2026-02-10",6.065,17600,{"date":1355,"open":967,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-02-09",6.28,6.061,6.075,-0.205,-3.26,30600,{"date":1363,"open":1151,"high":1364,"low":1261,"close":1356,"change":930,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1356},"2026-02-06",6.492,3.63,61500,{"date":1368,"open":1369,"high":976,"low":959,"close":1370,"change":52,"percent_change":135,"volume":1371,"transactions":9,"vwap":1370},"2026-02-05",5.585,6.06,98100,{"date":1373,"open":482,"high":945,"low":461,"close":1374,"change":1299,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-02-04",6.02,11.28,107000,{"date":1378,"open":1345,"high":1084,"low":713,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-02-03",5.41,-0.6,-9.98,277200,{"date":1384,"open":742,"high":1385,"low":742,"close":951,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":951},"2026-02-02",7.348,0.92,18.07,711300,{"date":1390,"open":959,"high":1261,"low":895,"close":896,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":896},"2026-01-30",-0.63,-11.01,104200,{"date":1395,"open":1396,"high":1345,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-01-29",6.04,5.6,5.72,-0.38,-6.23,91400,{"date":1403,"open":1404,"high":968,"low":1305,"close":945,"change":294,"percent_change":1405,"volume":1406,"transactions":9,"vwap":945},"2026-01-28",6.095,-0.97,76500,{"date":1408,"open":1089,"high":1409,"low":945,"close":1333,"change":310,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1333},"2026-01-27",6.44,1.65,94800,{"date":1413,"open":1409,"high":1414,"low":1151,"close":1370,"change":1391,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1370},"2026-01-26",6.555,-9.42,134200,{"date":1418,"open":1066,"high":1022,"low":1048,"close":278,"change":544,"percent_change":755,"volume":1419,"transactions":9,"vwap":278},"2026-01-23",137000,{"date":1421,"open":1084,"high":1422,"low":1084,"close":1161,"change":36,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1161},"2026-01-22",6.695,3.05,148500,{"date":1426,"open":1078,"high":1427,"low":1370,"close":1255,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1255},"2026-01-21",6.74,-0.15,-2.35,159800,{"date":1432,"open":1298,"high":1433,"low":951,"close":1242,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1242},"2026-01-20",6.736,-0.34,-5.06,148600,{"date":1438,"open":1027,"high":1439,"low":1249,"close":1036,"change":671,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1036},"2026-01-16",7.05,-5.62,202500,{"date":1443,"open":1022,"high":1444,"low":1439,"close":1445,"change":775,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-15",7.74,7.12,-1.25,127200,{"date":1449,"open":1270,"high":1284,"low":1027,"close":1167,"change":262,"percent_change":875,"volume":1450,"transactions":9,"vwap":1167},"2026-01-14",128600,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-13",7.68,7.88,7.215,7.24,-0.78,-9.73,199500,{"date":1461,"open":1462,"high":1184,"low":1463,"close":1464,"change":1465,"percent_change":953,"volume":1382,"transactions":9,"vwap":1464},"2026-01-12",7.59,7.26,8.02,0.55,{"date":1467,"open":1215,"high":1468,"low":1469,"close":1470,"change":1434,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-09",8.5,7.41,7.47,-4.35,366100,{"date":1474,"open":1200,"high":1475,"low":1223,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-08",8.42,7.81,-0.27,-3.34,316400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":562,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-01-07",7.03,8.437,6.95,8.08,11.6,626800,{"date":1489,"open":1010,"high":1490,"low":1491,"close":1456,"change":1492,"percent_change":390,"volume":1493,"transactions":9,"vwap":1456},"2026-01-06",7.29,6.4,0.26,504300,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1011,"change":452,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1011},"2026-01-05",7.51,7.98,6.88,-2.92,473600,{"date":1502,"open":1503,"high":1504,"low":1027,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-02",7.85,8.11,7.19,-0.72,-9.1,602700,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1012,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-31",8.43,8.675,7.82,7.91,-9.7,557200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1428,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-30",8.85,9.39,8.31,8.76,-1.68,746900,{"date":1526,"open":1198,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-12-29",9.79,7.8,8.91,0.18,2.06,1939000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":881,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2025-12-26",10.3,11.93,8.147,8.73,-6.63,20705500,{"date":1542,"open":1543,"high":1544,"low":725,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-12-24",6.0050001,12.47,9.35,3.03,47.94,26505500,{"date":1550,"open":1551,"high":1289,"low":1312,"close":1321,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1321},"2025-12-23",6.37,-0.54,-7.87,575900,{"date":1556,"open":1557,"high":1557,"low":981,"close":1177,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1177},"2025-12-22",8.9,-2.8,-28.99,1349400,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":977,"volume":1568,"transactions":9,"vwap":1566},"2025-12-19",10.11,11,9.41,9.66,-0.5,1163800,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":362,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-18",9.11,11.7,9.01,10.16,-0.68,2429300,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-12-17",12,12.19,8.88,10.23,-4.42,-30.17,6935800,{"date":1587,"open":1588,"high":23,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-16",11.98,11.05,14.65,7.38,101.51,77709700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":552,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-15",3.62,9.15,3.602,7.27,168.27,103787400,{"date":1603,"open":918,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-12-12",4.869,2.5,2.71,-2.17,-44.47,2004000,{"date":1611,"open":685,"high":1397,"low":1612,"close":568,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":568},"2025-12-11",4.203,-1.96,-28.65,388500,{"date":1617,"open":1618,"high":1619,"low":951,"close":1193,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1193},"2025-12-10",8.37,8.94,-3.46,-33.59,288300,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1535,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1535},"2025-12-09",10.41,15,9.14,2.455,31.29,12640900,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-08",7.94,8.87,7.66,7.845,-0.445,-5.37,1159200,{"date":1641,"open":1642,"high":1643,"low":1503,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-05",8.766,10.66,8.29,-0.36,-4.16,61900,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1651,"change":1504,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-04",8.605,8.65,7.949,1501.85,2100,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1658,"change":1659,"percent_change":634,"volume":1660,"transactions":9,"vwap":1658},"2025-12-03",0.51499999,0.54000002,0.025,14072,{"date":1662,"open":1663,"high":1664,"low":1657,"close":1657,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1657},"2025-12-02",0.51859999,0.52999997,-0.015,-2.83,4632,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1664,"change":362,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1664},"2025-12-01",0.51800001,0.56999999,-11.67,10622,{"date":1675,"open":1676,"high":1677,"low":1670,"close":1678,"change":270,"percent_change":270,"volume":1679,"transactions":9,"vwap":1678},"2025-11-28",0.51810002,0.61000001,0.60000002,3666,{"date":1681,"open":1657,"high":1682,"low":1657,"close":1678,"change":1683,"percent_change":1573,"volume":1684,"transactions":9,"vwap":1678},"2025-11-26",0.63499999,0.0496,9444,{"date":1686,"open":1687,"high":1678,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-25",0.58999997,0.51999998,0.55038297,0.0294,5.64,15788,{"date":1694,"open":1695,"high":208,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-24",0.5151,0.52100003,0.0059,1.15,38235,{"date":1701,"open":1702,"high":1703,"low":1657,"close":1695,"change":1704,"percent_change":805,"volume":1705,"transactions":9,"vwap":1695},"2025-11-21",0.52184999,0.60100001,-0.0006,24272,{"date":1707,"open":1708,"high":1709,"low":177,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-20",0.52149999,0.53500003,0.51574999,-0.0624,-10.79,25031,{"date":1715,"open":1716,"high":208,"low":1708,"close":1717,"change":1718,"percent_change":15,"volume":1719,"transactions":9,"vwap":1717},"2025-11-19",0.542,0.57810599,0.0181,12521,{"date":1721,"open":1722,"high":208,"low":1722,"close":1723,"change":1724,"percent_change":198,"volume":1725,"transactions":9,"vwap":1723},"2025-11-18",0.55000001,0.56,0.018,7167,{"date":1727,"open":1728,"high":1678,"low":1729,"close":1716,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1716},"2025-11-17",0.56300002,0.54100001,-0.0517,-8.71,13139,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-11-14",0.57999998,0.6383,0.53899997,0.59371001,0.0137,2.36,45693,{"date":1743,"open":1722,"high":1744,"low":1722,"close":1735,"change":286,"percent_change":643,"volume":1745,"transactions":9,"vwap":1735},"2025-11-13",0.64999998,5385,{"date":1747,"open":1748,"high":1749,"low":1722,"close":1722,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1722},"2025-11-12",0.55019999,0.67699999,-0.0037,-0.67,44430,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-11",0.58099997,0.67497498,0.55010003,0.55369997,-0.0273,-4.7,29225,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1755,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1755},"2025-11-10",0.65009999,0.69999999,0.56379998,-0.0691,-10.63,57015,{"date":1771,"open":1765,"high":1765,"low":1772,"close":1764,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2025-11-07",0.62309998,-0.0699,-9.71,33470,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1778,"change":1781,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1778},"2025-11-06",0.72000003,0.75,0.68099999,0.039,5.73,20596,{"date":1785,"open":1786,"high":1779,"low":1787,"close":1780,"change":1788,"percent_change":1068,"volume":1789,"transactions":9,"vwap":1780},"2025-11-05",0.64590001,0.63999999,0.041,61584,{"date":1791,"open":1792,"high":1793,"low":1722,"close":1787,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1787},"2025-11-04",0.57489997,0.67970002,0.0899,16.34,80519,{"date":1798,"open":1688,"high":1678,"low":177,"close":1757,"change":1799,"percent_change":207,"volume":1800,"transactions":9,"vwap":1757},"2025-11-03",0.0001,109674,{"date":1802,"open":1803,"high":1804,"low":1722,"close":1722,"change":1137,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1722},"2025-10-31",0.72600001,0.80000001,-38.89,353300,{"date":1808,"open":572,"high":1809,"low":208,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-30",0.98000002,0.89999998,-0.0185,-2.01,334065,{"date":1815,"open":714,"high":1816,"low":1810,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-10-29",1.39,0.91850001,-1.7915,-66.11,4616206,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1606,"change":236,"percent_change":862,"volume":1826,"transactions":9,"vwap":1606},"2025-10-28",2.83,2.98,2.7,95347,{"date":1828,"open":224,"high":225,"low":1829,"close":1830,"change":1477,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-27",2.7001,2.81,-8.77,218954,{"date":1834,"open":1835,"high":216,"low":1836,"close":1837,"change":277,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-24",2.95,2.88,3.08,7.32,328466,{"date":1841,"open":317,"high":1824,"low":1842,"close":1843,"change":362,"percent_change":1056,"volume":1844,"transactions":9,"vwap":1843},"2025-10-23",2.76,2.87,78462,{"date":1846,"open":16,"high":243,"low":1842,"close":317,"change":302,"percent_change":1847,"volume":1848,"transactions":9,"vwap":317},"2025-10-22",-3.61,124841,{"date":1850,"open":1851,"high":1852,"low":1423,"close":1423,"change":635,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1423},"2025-10-21",3.34,3.355,-8.41,84655,{"date":1856,"open":206,"high":1857,"low":235,"close":1857,"change":503,"percent_change":733,"volume":1858,"transactions":9,"vwap":1857},"2025-10-20",3.33,47839,{"date":1860,"open":214,"high":1861,"low":252,"close":235,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":235},"2025-10-17",3.47,-0.33,-9.54,106063,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":1434,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-10-16",3.8,3.84,3.43,3.46,-8.95,92754,{"date":1874,"open":1875,"high":1876,"low":1365,"close":1867,"change":71,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1867},"2025-10-15",3.89,3.9899,1.33,120889,{"date":1880,"open":1881,"high":375,"low":1882,"close":1883,"change":109,"percent_change":1477,"volume":1884,"transactions":9,"vwap":1883},"2025-10-14",3.73,3.6,3.75,165927,{"date":1886,"open":1835,"high":1887,"low":1836,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-13",3.86,3.76,0.89,31.01,508057,{"date":1893,"open":224,"high":1894,"low":1895,"close":1843,"change":463,"percent_change":536,"volume":1896,"transactions":9,"vwap":1843},"2025-10-10",3.1498,2.86,129573,{"date":1898,"open":232,"high":195,"low":1899,"close":1900,"change":262,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-10-09",3.02,3.12,-0.95,95174,{"date":1904,"open":15,"high":1905,"low":1423,"close":232,"change":18,"percent_change":636,"volume":1906,"transactions":9,"vwap":232},"2025-10-08",3.3103,105980,{"date":1908,"open":1909,"high":1909,"low":222,"close":1857,"change":353,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1857},"2025-10-07",3.44,-1.48,96560,{"date":1913,"open":1914,"high":1882,"low":243,"close":1915,"change":262,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-10-06",3.56,3.38,-0.88,159458,{"date":1919,"open":1920,"high":1867,"low":1921,"close":214,"change":423,"percent_change":1922,"volume":1923,"transactions":9,"vwap":214},"2025-10-03",3.39,3.3,2.1,425636,{"date":1925,"open":1869,"high":196,"low":1921,"close":1851,"change":775,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1851},"2025-10-02",-2.62,159494,{"date":1929,"open":197,"high":1930,"low":243,"close":1869,"change":310,"percent_change":16,"volume":1931,"transactions":9,"vwap":1869},"2025-10-01",3.5199,308121,{"date":1933,"open":85,"high":1934,"low":1935,"close":1857,"change":270,"percent_change":270,"volume":1936,"transactions":9,"vwap":1857},"2025-09-30",3.42,3.2503,111050,{"date":1938,"open":214,"high":1939,"low":1940,"close":1857,"change":294,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1857},"2025-09-29",3.45,3.2277,-1.77,97547,{"date":1944,"open":1945,"high":214,"low":15,"close":1920,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1920},"2025-09-26",3.4,0.01,0.3,108418,{"date":1950,"open":232,"high":1934,"low":1951,"close":1915,"change":36,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1915},"2025-09-25",2.97,5.96,188110,{"date":1955,"open":1956,"high":1882,"low":284,"close":17,"change":635,"percent_change":1957,"volume":1958,"transactions":9,"vwap":17},"2025-09-24",3.54,-8.07,225972,{"date":1960,"open":1934,"high":1961,"low":1962,"close":1861,"change":310,"percent_change":1951,"volume":1963,"transactions":9,"vwap":1861},"2025-09-23",3.69,3.3658,300399,{"date":1965,"open":198,"high":1966,"low":232,"close":85,"change":310,"percent_change":1967,"volume":1968,"transactions":9,"vwap":85},"2025-09-22",3.4624,3.06,215613,{"date":1970,"open":85,"high":1939,"low":15,"close":301,"change":236,"percent_change":1971,"volume":1972,"transactions":9,"vwap":301},"2025-09-19",-2.97,118858,{"date":1974,"open":1920,"high":1956,"low":1975,"close":85,"change":1976,"percent_change":334,"volume":1977,"transactions":9,"vwap":85},"2025-09-18",3.345,0.13,357714,{"date":1979,"open":15,"high":195,"low":235,"close":216,"change":71,"percent_change":245,"volume":1980,"transactions":9,"vwap":216},"2025-09-17",130631,{"date":1982,"open":1983,"high":216,"low":1984,"close":17,"change":1947,"percent_change":1985,"volume":1986,"transactions":9,"vwap":17},"2025-09-16",2.93,2.92,10.38,229695,{"date":1988,"open":1836,"high":16,"low":1989,"close":1990,"change":236,"percent_change":1478,"volume":1991,"transactions":9,"vwap":1990},"2025-09-15",2.75,2.89,281887,{"date":1993,"open":252,"high":225,"low":1835,"close":1994,"change":775,"percent_change":1499,"volume":1995,"transactions":9,"vwap":1994},"2025-09-12",2.99,122503,{"date":1997,"open":1835,"high":216,"low":1830,"close":1837,"change":1976,"percent_change":780,"volume":1998,"transactions":9,"vwap":1837},"2025-09-11",282481,{"date":2000,"open":232,"high":1851,"low":1835,"close":1835,"change":452,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1835},"2025-09-10",-6.65,297305,{"date":2004,"open":285,"high":2005,"low":2006,"close":284,"change":679,"percent_change":2007,"volume":2008,"transactions":9,"vwap":284},"2025-09-09",3.3269,2.8,-2.47,2870477,{"date":2010,"open":1851,"high":2011,"low":206,"close":216,"change":236,"percent_change":2012,"volume":2013,"transactions":9,"vwap":216},"2025-09-08",3.51,-2.99,204113,{"date":2015,"open":285,"high":2016,"low":285,"close":1851,"change":1530,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1851},"2025-09-05",3.4499,5.7,160896,{"date":2020,"open":2021,"high":1961,"low":285,"close":284,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":284},"2025-09-04",3.68,-0.59,-15.73,301717,{"date":2026,"open":1881,"high":388,"low":2027,"close":1883,"change":775,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1883},"2025-09-03",3.7109,-2.34,246338,{"date":2031,"open":2032,"high":608,"low":2033,"close":1868,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1868},"2025-09-02",4.24,3.7,-0.65,-14.48,2125017,{"date":2038,"open":708,"high":2039,"low":523,"close":512,"change":1506,"percent_change":2040,"volume":2041,"transactions":9,"vwap":512},"2025-08-29",5.23,-13.82,240371,{"date":2043,"open":713,"high":1105,"low":462,"close":743,"change":277,"percent_change":389,"volume":2044,"transactions":9,"vwap":743},"2025-08-28",322352,{"date":2046,"open":632,"high":1345,"low":422,"close":410,"change":1055,"percent_change":237,"volume":2047,"transactions":9,"vwap":410},"2025-08-27",879853,{"date":2049,"open":835,"high":459,"low":787,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-08-26",5.16,0.76,17.27,630816,{"date":2055,"open":440,"high":660,"low":787,"close":533,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":533},"2025-08-25",-0.66,-13.04,577459,{"date":2060,"open":422,"high":866,"low":420,"close":936,"change":2061,"percent_change":1423,"volume":2062,"transactions":9,"vwap":936},"2025-08-22",0.15,547604,{"date":2064,"open":786,"high":460,"low":2065,"close":409,"change":1244,"percent_change":2066,"volume":2067,"transactions":9,"vwap":409},"2025-08-21",4.02,9.6,5348922,{"date":2069,"open":2070,"high":812,"low":755,"close":534,"change":270,"percent_change":270,"volume":2071,"transactions":9,"vwap":534},"2025-08-20",4.395,325388,{"date":2073,"open":451,"high":2074,"low":760,"close":534,"change":1976,"percent_change":1994,"volume":2075,"transactions":9,"vwap":534},"2025-08-19",4.72,530857,{"date":2077,"open":260,"high":2078,"low":260,"close":787,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":787},"2025-08-18",4.978,0.535,14.02,1585818,{"date":2083,"open":2084,"high":1345,"low":2033,"close":2085,"change":2086,"percent_change":260,"volume":2087,"transactions":9,"vwap":2085},"2025-08-15",4.59,3.815,0.135,11842298,{"date":2089,"open":1990,"high":378,"low":2090,"close":2021,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2021},"2025-08-14",2.8801,0.82,28.67,872181,{"date":2095,"open":1900,"high":1883,"low":2006,"close":1895,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1895},"2025-08-13",-0.26,-8.33,2105116,{"date":2100,"open":2101,"high":2102,"low":2103,"close":1900,"change":714,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1900},"2025-08-12",1.92,3.4299,1.91,59.18,26020836,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":423,"percent_change":2033,"volume":2112,"transactions":9,"vwap":2111},"2025-08-11",1.9,1.99,1.8466,1.96,11805,{"date":2114,"open":2103,"high":2103,"low":2115,"close":217,"change":474,"percent_change":2116,"volume":2117,"transactions":9,"vwap":217},"2025-08-08",1.85,-1.05,16301,{"date":2119,"open":2108,"high":2120,"low":2121,"close":2103,"change":286,"percent_change":226,"volume":2122,"transactions":9,"vwap":2103},"2025-08-07",1.949,1.86,39598,{"date":2124,"open":2121,"high":2103,"low":2125,"close":2126,"change":207,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-08-06",1.8101,1.88,1.08,31841,{"date":2130,"open":217,"high":2103,"low":2131,"close":2121,"change":262,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2121},"2025-08-05",1.82,-1.59,11280,{"date":2135,"open":2136,"high":2108,"low":2137,"close":217,"change":104,"percent_change":197,"volume":2138,"transactions":9,"vwap":217},"2025-08-04",1.83,1.8078,74589,{"date":2140,"open":2121,"high":2121,"low":2141,"close":2136,"change":262,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2136},"2025-08-01",1.7501,-1.61,24738,{"date":2145,"open":217,"high":2146,"low":2147,"close":2121,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2121},"2025-07-31",2,1.76,-0.055,-2.87,125863,{"date":2152,"open":2103,"high":345,"low":2153,"close":2154,"change":654,"percent_change":1492,"volume":2155,"transactions":9,"vwap":2154},"2025-07-30",1.87,1.915,165931,{"date":2157,"open":2158,"high":1531,"low":2121,"close":2103,"change":294,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2103},"2025-07-29",2.03,-3.05,95112,{"date":2162,"open":1922,"high":1922,"low":2163,"close":2164,"change":474,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-07-28",1.9401,1.97,-1.01,29905,{"date":2168,"open":2169,"high":2170,"low":2103,"close":2109,"change":805,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2109},"2025-07-25",2.12,2.1881,-5.69,77940,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":775,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-07-24",2.21,2.02,2.11,-4.09,59574,{"date":2181,"open":1605,"high":1605,"low":2182,"close":2183,"change":391,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-23",2.04,2.2,-7.17,114194,{"date":2187,"open":2146,"high":2188,"low":2189,"close":2190,"change":140,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-07-22",2.44,1.98,2.37,15.61,276320,{"date":2194,"open":2101,"high":345,"low":2153,"close":2195,"change":645,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-21",2.05,7.33,171797,{"date":2199,"open":2164,"high":2200,"low":2115,"close":2103,"change":474,"percent_change":494,"volume":2201,"transactions":9,"vwap":2103},"2025-07-18",2.07,185170,{"date":2203,"open":2204,"high":2189,"low":2103,"close":2205,"change":474,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-17",1.95,1.93,-1.03,63541,{"date":2209,"open":2189,"high":2109,"low":2115,"close":2204,"change":270,"percent_change":270,"volume":2210,"transactions":9,"vwap":2204},"2025-07-16",163835,{"date":2212,"open":2195,"high":2213,"low":2108,"close":2204,"change":775,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2204},"2025-07-15",2.075,-4.41,62359,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2182,"change":1665,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2182},"2025-07-14",2.01,2.19,1.9649,-0.73,103468,{"date":2224,"open":2200,"high":345,"low":2182,"close":2225,"change":1665,"percent_change":1506,"volume":2226,"transactions":9,"vwap":2225},"2025-07-11",2.055,23186,{"date":2228,"open":2229,"high":2229,"low":2146,"close":2200,"change":262,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2200},"2025-07-10",2.15,-1.43,33358,{"date":2233,"open":1531,"high":2234,"low":2218,"close":1922,"change":2235,"percent_change":534,"volume":2236,"transactions":9,"vwap":1922},"2025-07-09",2.1299,0.09,43115,{"date":2238,"open":2111,"high":1531,"low":2111,"close":2218,"change":104,"percent_change":1837,"volume":2239,"transactions":9,"vwap":2218},"2025-07-08",32914,{"date":2241,"open":2146,"high":2242,"low":2243,"close":2204,"change":679,"percent_change":1031,"volume":2244,"transactions":9,"vwap":2204},"2025-07-07",2.0599,1.94,45821,{"date":2246,"open":2200,"high":2200,"low":2146,"close":2158,"change":2247,"percent_change":1106,"volume":2248,"transactions":9,"vwap":2158},"2025-07-03",-0.049,20343,{"date":2250,"open":1531,"high":2251,"low":2182,"close":2252,"change":2253,"percent_change":1386,"volume":2254,"transactions":9,"vwap":2252},"2025-07-02",2.1793,2.079,0.019,32672,{"date":2256,"open":2200,"high":2200,"low":2109,"close":1531,"change":474,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1531},"2025-07-01",-0.96,54668,{"date":2260,"open":1922,"high":2229,"low":2261,"close":2262,"change":2263,"percent_change":1202,"volume":2264,"transactions":9,"vwap":2262},"2025-06-30",2.035,2.08,-0.0145,26626,{"date":2266,"open":2200,"high":2267,"low":2200,"close":2268,"change":2269,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2268},"2025-06-27",2.185,2.0945,0.0345,1.67,13427,{"date":2273,"open":2169,"high":2274,"low":2195,"close":1531,"change":294,"percent_change":1666,"volume":2275,"transactions":9,"vwap":1531},"2025-06-26",2.2829,25635,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2169,"change":362,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2169},"2025-06-25",2.24,2.025,-3.2,14931,{"date":2283,"open":2284,"high":2183,"low":2229,"close":2219,"change":286,"percent_change":1816,"volume":2285,"transactions":9,"vwap":2219},"2025-06-24",2.16,26041,{"date":2287,"open":2288,"high":2289,"low":2288,"close":2284,"change":286,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2284},"2025-06-23",2.13,2.3128,1.41,5559,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2288,"change":362,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2288},"2025-06-20",2.2225,2.295,2.095,-3.18,33853,{"date":2300,"open":2301,"high":2302,"low":2183,"close":2183,"change":262,"percent_change":908,"volume":2303,"transactions":9,"vwap":2183},"2025-06-18",2.22,2.2384,12032,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":424,"volume":2310,"transactions":9,"vwap":2308},"2025-06-17",2.2312,2.33,2.23,0.0319,16614,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-06-16",2.49,2.5099,2.1576,2.1981,-0.2219,-9.17,23995,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-06-13",2.55,2.625,2.335,2.42,-0.215,-8.16,31944,{"date":2330,"open":2331,"high":2332,"low":2322,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-12",2.72,2.7481,2.635,-0.115,-4.18,45115,{"date":2338,"open":2339,"high":2340,"low":1825,"close":1989,"change":270,"percent_change":270,"volume":2341,"transactions":9,"vwap":1989},"2025-06-11",2.74,2.8983,45402,{"date":2343,"open":1989,"high":2344,"low":1825,"close":1989,"change":270,"percent_change":270,"volume":2345,"transactions":9,"vwap":1989},"2025-06-10",2.77,50394,{"date":2347,"open":1843,"high":1843,"low":2348,"close":1989,"change":1428,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1989},"2025-06-09",2.65,-5.17,24594,{"date":2352,"open":2006,"high":1546,"low":2006,"close":2353,"change":310,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-06",2.9,3.57,21732,{"date":2357,"open":2348,"high":2358,"low":992,"close":2006,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2006},"2025-06-05",2.8258,0.24,9.38,33129,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":262,"percent_change":1117,"volume":2368,"transactions":9,"vwap":2367},"2025-06-04",2.59,2.63,2.52,2.56,7478,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2364,"change":2235,"percent_change":1882,"volume":2373,"transactions":9,"vwap":2364},"2025-06-03",2.53,2.7399,7130,{"date":2375,"open":2366,"high":2376,"low":1291,"close":1605,"change":71,"percent_change":2182,"volume":2377,"transactions":9,"vwap":1605},"2025-06-02",2.6399,18005,{"date":2379,"open":1605,"high":2380,"low":2381,"close":1232,"change":353,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1232},"2025-05-30",2.68,2.4,-2,9368,{"date":2385,"open":992,"high":2348,"low":1605,"close":1605,"change":294,"percent_change":2028,"volume":2386,"transactions":9,"vwap":1605},"2025-05-29",10691,{"date":2388,"open":1836,"high":2389,"low":2390,"close":2367,"change":1862,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2367},"2025-05-28",3.065,2.5545,-11.42,28634,{"date":2394,"open":2325,"high":2395,"low":2396,"close":1990,"change":1049,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1990},"2025-05-27",2.9287,2.38,22.46,43248,{"date":2400,"open":1740,"high":1291,"low":2401,"close":1740,"change":1946,"percent_change":1244,"volume":2402,"transactions":9,"vwap":1740},"2025-05-23",2.3001,9680,{"date":2404,"open":2177,"high":2396,"low":345,"close":2405,"change":1492,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2405},"2025-05-22",2.35,12.44,33338,{"date":2409,"open":2175,"high":2175,"low":2146,"close":345,"change":302,"percent_change":2410,"volume":2411,"transactions":9,"vwap":345},"2025-05-21",-5,17562,{"date":2413,"open":969,"high":2414,"low":2288,"close":2183,"change":294,"percent_change":1335,"volume":2415,"transactions":9,"vwap":2183},"2025-05-20",2.313,20828,{"date":2417,"open":2396,"high":2325,"low":2177,"close":969,"change":253,"percent_change":2418,"volume":2419,"transactions":9,"vwap":969},"2025-05-19",-5.83,23697,{"date":2421,"open":2422,"high":2422,"low":2381,"close":2381,"change":294,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2381},"2025-05-16",2.58,-2.44,14161,{"date":2426,"open":2427,"high":1606,"low":1291,"close":2428,"change":1477,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-15",2.64,2.46,-9.89,36367,{"date":2432,"open":2006,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2435},"2025-05-14",2.85,2.62,2.73,0.0407,1.51,19795,{"date":2440,"open":1842,"high":2441,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},"2025-05-13",2.7871,2.6,2.6893,-0.0507,-1.85,24906,{"date":2448,"open":1062,"high":16,"low":2449,"close":2339,"change":294,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2339},"2025-05-12",2.665,-2.14,41951,{"date":2453,"open":1857,"high":1857,"low":1825,"close":2006,"change":1552,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2006},"2025-05-09",-16.17,46549,{"date":2457,"open":197,"high":2458,"low":14,"close":1851,"change":474,"percent_change":1380,"volume":2459,"transactions":9,"vwap":1851},"2025-05-08",3.55,89480,{"date":2461,"open":2462,"high":381,"low":2463,"close":205,"change":1170,"percent_change":2464,"volume":2465,"transactions":9,"vwap":205},"2025-05-07",3.91,3.21,-14.07,67608,{"date":2467,"open":1990,"high":2462,"low":1990,"close":2462,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2462},"2025-05-06",1.09,38.65,161705,{"date":2472,"open":2381,"high":1835,"low":2381,"close":336,"change":125,"percent_change":2473,"volume":2474,"transactions":9,"vwap":336},"2025-05-05",16.53,59006,{"date":2476,"open":2177,"high":2325,"low":2200,"close":2325,"change":45,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2325},"2025-05-02",14.69,74606,{"date":2480,"open":2200,"high":2481,"low":2482,"close":2177,"change":207,"percent_change":287,"volume":2483,"transactions":9,"vwap":2177},"2025-05-01",2.1407,2.0187,10253,{"date":2485,"open":2108,"high":345,"low":217,"close":345,"change":1290,"percent_change":1644,"volume":2486,"transactions":9,"vwap":345},"2025-04-30",27529,{"date":2488,"open":2101,"high":2243,"low":2115,"close":2205,"change":1946,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2205},"2025-04-29",0.52,23799,{"date":2492,"open":2103,"high":345,"low":2115,"close":2101,"change":207,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2101},"2025-04-28",1.05,48896,{"date":2496,"open":2164,"high":2497,"low":2498,"close":2108,"change":362,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2108},"2025-04-25",2.0799,1.8901,-3.55,41182,{"date":2502,"open":2169,"high":2308,"low":2108,"close":2164,"change":1428,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2164},"2025-04-24",-7.08,58209,{"date":2506,"open":2507,"high":2508,"low":2296,"close":2169,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2169},"2025-04-23",2.3,2.4996,-0.1694,-7.4,42738,{"date":181,"open":2348,"high":2348,"low":2301,"close":2513,"change":2514,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2513},2.2894,-0.3606,-13.61,51292]