[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AQB":3,"homepage-market-summary":30,"stock-historical-AQB":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AQB","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AquaBounty Technologies, Inc.","Nasdaq",null,"Common Stock","AquaBounty Technologies Inc is engaged in the field of land-based aquaculture and the use of technology to improve the productivity and sustainability. The company's objective is to ensure the availability of high-quality seafood to meet consumer demand while addressing critical production constraints in the popular farmed species.","3","Harvard, MA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.9251,0.9417,0.97,0.89,0.9102,0.0149,1.64,75602.522661,672,0.9281,610,0.47,153570.61335859942,0.1,2444,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":183},365,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.95,0.60000002,613187,223813154.048417,46.84,"2025-04-22",[184,185,195,204,213,224,233,244,255,264,273,282,290,297,304,312,322,328,334,340,346,352,359,369,379,388,397,404,413,419,424,431,437,444,453,463,473,482,490,498,506,514,523,530,539,547,556,564,572,580,588,597,607,615,624,629,633,640,648,653,660,667,672,678,683,687,690,695,700,704,709,713,716,721,727,730,734,740,747,754,760,763,766,772,778,782,786,790,794,799,804,809,814,819,825,831,837,843,848,855,860,866,870,875,882,888,892,897,903,910,913,918,922,928,931,935,940,945,950,954,960,965,970,976,982,990,996,1000,1006,1009,1014,1017,1023,1028,1032,1036,1040,1044,1048,1054,1061,1066,1071,1075,1080,1084,1090,1094,1100,1103,1106,1109,1115,1122,1128,1135,1140,1145,1153,1157,1160,1163,1166,1170,1176,1183,1189,1194,1197,1202,1208,1213,1219,1223,1227,1232,1235,1238,1240,1243,1249,1252,1257,1262,1266,1272,1275,1281,1286,1292,1296,1300,1304,1310,1317,1323,1326,1331,1336,1342,1347,1351,1356,1361,1366,1370,1374,1378,1381,1386,1391,1395,1400,1406,1410,1415,1418,1423,1428,1433,1437,1443,1448,1452,1456,1461,1465,1469,1472,1476,1480,1483,1487,1493,1497,1501,1507,1512,1517,1523,1529,1536,1542,1549,1555,1562,1567,1571,1576,1585,1593,1602,1610,1619,1626,1632,1639,1643,1651,1655,1660,1664,1668,1671,1674,1677,1682,1685,1688,1692,1697,1701,1705,1708,1713,1716,1721,1727,1735,1739,1744,1750,1754,1759,1763,1768,1771,1776,1782,1787,1792,1798,1802,1806,1809,1811,1815,1822,1825,1830,1837,1840,1844,1850,1856,1861,1865,1871,1875,1880,1886,1892,1896,1900,1906,1910,1913,1917,1921,1925,1929,1933,1938,1943,1948,1954,1959,1963,1969,1975,1980,1985,1990,1995,2000,2003,2007,2011,2017,2023,2026,2031,2035,2041,2046,2051,2054,2059,2064,2070,2074,2082,2089,2097,2102,2109,2117,2123,2129,2135,2140,2147,2150,2156,2163],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",0.92,0.99,0.91,-0.0159,-1.72,62414.676228,853,0.9396,{"date":196,"open":197,"high":197,"low":189,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.95,0.9261,-0.0213,-2.25,20179.490392,2193,0.9197,{"date":205,"open":187,"high":206,"low":187,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.9792,0.9474,-0.0011,-0.12,34696.423193,1361,0.9458,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",0.96,0.995,0.9215,0.9485,-0.0015,-0.16,34721.718887,482,0.9427,{"date":225,"open":226,"high":227,"low":226,"close":197,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.94,1.05,0.0687,7.8,111766.278084,1170,0.9752,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",1.06,1.2,0.87,0.8813,-0.1587,-15.26,670949.263222,3537,1.0583,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",1.09,1.0999,0.98,1.04,-0.05,-4.59,79452.732473,695,1.0404,{"date":256,"open":246,"high":257,"low":258,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.24,1.085,-0.02,-1.8,260539.280445,2343,1.1578,{"date":265,"open":118,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":118},"2026-09-21",1.16,1.1,1.11,-0.03,-2.63,16539.745571,1653,{"date":274,"open":275,"high":276,"low":268,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",1.14,1.17,0.01,0.88,30561.702,1985,1.1301,{"date":283,"open":275,"high":284,"low":268,"close":118,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",1.15,0.02,1.8,19312.727955,969,1.1238,{"date":291,"open":246,"high":292,"low":293,"close":268,"change":277,"percent_change":189,"volume":294,"transactions":295,"vwap":296},"2026-09-16",1.1499,1.08,24778.401539,873,1.1131,{"date":298,"open":118,"high":118,"low":299,"close":267,"change":250,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-15",1.07,-4.35,15021.90099,961,1.1058,{"date":305,"open":60,"high":306,"low":284,"close":284,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",1.205,-0.07,-5.74,44254.027232,3681,1.1832,{"date":313,"open":314,"high":315,"low":293,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-11",1.12,1.23,1.22,0.16,15.09,138993.9211,942,1.1364,{"date":323,"open":90,"high":267,"low":90,"close":235,"change":324,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",0,56509.699523,483,1.0622,{"date":329,"open":267,"high":118,"low":235,"close":235,"change":307,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",-6.19,37327.593505,236,1.0945,{"date":335,"open":266,"high":336,"low":267,"close":118,"change":259,"percent_change":337,"volume":338,"transactions":339,"vwap":281},"2026-09-08",1.1826,-1.74,38469.736945,450,{"date":341,"open":266,"high":60,"low":314,"close":284,"change":269,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",-2.54,52022.910973,2097,1.1539,{"date":347,"open":348,"high":315,"low":266,"close":348,"change":324,"percent_change":324,"volume":349,"transactions":350,"vwap":351},"2026-09-03",1.18,35853.786299,2610,1.2019,{"date":353,"open":348,"high":316,"low":354,"close":348,"change":113,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",1.1545,-0.84,36754.345453,1200,1.1909,{"date":360,"open":361,"high":362,"low":363,"close":60,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",1.26,1.27,1.1701,-0.085,-6.67,49078.270867,1909,1.2132,{"date":370,"open":371,"high":372,"low":371,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",1.25,1.2999,1.275,0.025,2,36775.852568,2344,1.2749,{"date":380,"open":381,"high":382,"low":371,"close":371,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",1.29,1.32,-0.06,-4.58,42132.421052,484,1.2775,{"date":389,"open":381,"high":390,"low":391,"close":392,"change":285,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",1.37,1.28,1.31,1.55,42126.152501,455,1.3365,{"date":398,"open":390,"high":390,"low":362,"close":381,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-26",-0.04,-3.01,21023.161554,304,1.297,{"date":405,"open":382,"high":406,"low":407,"close":408,"change":285,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-25",1.35,1.3,1.33,1.53,41080.293024,493,1.3303,{"date":414,"open":382,"high":415,"low":362,"close":392,"change":324,"percent_change":324,"volume":416,"transactions":417,"vwap":418},"2026-08-24",1.3395,51538.690636,597,1.3089,{"date":420,"open":407,"high":83,"low":362,"close":392,"change":324,"percent_change":324,"volume":421,"transactions":422,"vwap":423},"2026-08-21",46445.961,458,1.3145,{"date":425,"open":406,"high":426,"low":381,"close":392,"change":259,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-20",1.38,-1.5,50915.452429,705,1.318,{"date":432,"open":406,"high":390,"low":391,"close":408,"change":250,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-19",-3.62,120141.759734,835,1.3144,{"date":438,"open":439,"high":439,"low":408,"close":426,"change":259,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-18",1.43,-1.43,65257.899685,602,1.3723,{"date":445,"open":446,"high":447,"low":390,"close":448,"change":364,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",1.45,1.46,1.4,-5.72,109900.881317,737,1.4211,{"date":454,"open":455,"high":456,"low":446,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-14",1.47,1.62,1.485,-0.015,-1,273267.000476,3688,1.5513,{"date":464,"open":447,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",1.5438,1.39,1.5,0.12,8.7,124478.032477,1232,1.4686,{"date":474,"open":475,"high":476,"low":408,"close":426,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",1.51,1.6,-0.11,-7.38,362572.274296,2684,1.4995,{"date":483,"open":390,"high":484,"low":408,"close":485,"change":468,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-11",1.6399,1.49,8.76,871791.628858,5659,1.4947,{"date":491,"open":275,"high":492,"low":314,"close":390,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",1.41,0.2,17.09,1223893.359403,7090,1.2676,{"date":499,"open":362,"high":500,"low":501,"close":276,"change":28,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",1.48,1.055,9.35,14030380.820585,61766,1.3045,{"date":507,"open":249,"high":316,"low":508,"close":299,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-06",1.03,0.0801,8.09,583345.825979,2597,1.1177,{"date":515,"open":18,"high":516,"low":18,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",0.9996,0.9899,0.0799,8.78,43105.706418,748,0.9553,{"date":524,"open":187,"high":187,"low":18,"close":189,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",-0.0096,-1.04,14569.213532,692,0.9063,{"date":531,"open":532,"high":533,"low":278,"close":534,"change":535,"percent_change":393,"volume":536,"transactions":537,"vwap":538},"2026-08-03",0.8914,0.9198,0.9196,0.014,13785.389045,168,0.8956,{"date":540,"open":187,"high":187,"low":532,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-31",0.9056,-0.0044,-0.48,4295.13585,190,0.903,{"date":548,"open":549,"high":550,"low":189,"close":189,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",0.93,0.9318,-0.0094,-1.02,10760.052847,209,0.9242,{"date":557,"open":558,"high":187,"low":558,"close":559,"change":560,"percent_change":307,"volume":561,"transactions":562,"vwap":563},"2026-07-29",0.899799,0.9194,-0.0006,24530.279814,126,0.9177,{"date":565,"open":566,"high":567,"low":278,"close":187,"change":285,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",0.8905,0.92095,2.22,11940.827934,206,0.8931,{"date":573,"open":574,"high":575,"low":576,"close":67,"change":113,"percent_change":577,"volume":578,"transactions":332,"vwap":579},"2026-07-27",0.8918,0.90995,0.881,-1.1,10981.40357,0.8996,{"date":581,"open":549,"high":582,"low":278,"close":189,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",0.941099,-0.0311,-3.3,20951.285412,237,0.8975,{"date":589,"open":215,"high":590,"low":549,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-23",0.9999,0.9411,-0.0038,-0.4,13472,357,0.9505,{"date":598,"open":207,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-22",0.9848,0.9258,0.94495,-0.0151,-1.57,4773,563,0.9527,{"date":608,"open":609,"high":610,"low":609,"close":215,"change":611,"percent_change":408,"volume":612,"transactions":613,"vwap":614},"2026-07-21",0.9221,0.97375,0.0126,3993.858945,488,0.9542,{"date":616,"open":197,"high":617,"low":618,"close":207,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-20",0.9586,0.9473,-0.0226,-2.33,4427.271939,248,0.953,{"date":625,"open":103,"high":103,"low":626,"close":627,"change":324,"percent_change":324,"volume":628,"transactions":9,"vwap":627},"2026-07-17",0.94999999,0.97000003,7900,{"date":630,"open":103,"high":90,"low":626,"close":627,"change":259,"percent_change":631,"volume":632,"transactions":9,"vwap":627},"2026-07-16",-2.02,45300,{"date":634,"open":627,"high":635,"low":636,"close":635,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":635},"2026-07-15",0.99000001,0.93000001,0.03,3.13,46900,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":643},"2026-07-14",0.94599998,0.95999998,0.92000002,-0.031,-3.13,35100,{"date":649,"open":103,"high":103,"low":626,"close":650,"change":651,"percent_change":314,"volume":652,"transactions":9,"vwap":650},"2026-07-13",0.991,0.011,21200,{"date":654,"open":627,"high":655,"low":656,"close":655,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":655},"2026-07-10",0.98000002,0.89999998,0.064,6.99,22000,{"date":661,"open":662,"high":662,"low":278,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",0.94800001,0.91600001,-0.024,-2.55,38200,{"date":668,"open":227,"high":227,"low":669,"close":226,"change":269,"percent_change":670,"volume":671,"transactions":9,"vwap":226},"2026-07-08",0.90100002,-3.09,374500,{"date":673,"open":90,"high":674,"low":675,"close":627,"change":250,"percent_change":676,"volume":677,"transactions":9,"vwap":627},"2026-07-07",1.025,0.96799999,-4.9,42400,{"date":679,"open":46,"high":680,"low":46,"close":90,"change":113,"percent_change":681,"volume":682,"transactions":9,"vwap":90},"2026-07-06",1.095,-0.97,8800,{"date":684,"open":235,"high":299,"low":685,"close":508,"change":399,"percent_change":686,"volume":682,"transactions":9,"vwap":508},"2026-07-02",0.98400003,-3.74,{"date":688,"open":293,"high":267,"low":227,"close":299,"change":324,"percent_change":324,"volume":689,"transactions":9,"vwap":299},"2026-07-01",8100,{"date":691,"open":246,"high":267,"low":692,"close":299,"change":259,"percent_change":693,"volume":694,"transactions":9,"vwap":299},"2026-06-30",1.063,-1.83,18500,{"date":696,"open":268,"high":314,"low":697,"close":246,"change":113,"percent_change":698,"volume":699,"transactions":9,"vwap":246},"2026-06-29",1.076,-0.91,11400,{"date":701,"open":249,"high":275,"low":650,"close":267,"change":285,"percent_change":702,"volume":703,"transactions":9,"vwap":267},"2026-06-26",1.85,12000,{"date":705,"open":236,"high":236,"low":293,"close":293,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":293},"2026-06-25",-0.1,-8.47,55000,{"date":710,"open":249,"high":371,"low":249,"close":348,"change":317,"percent_change":711,"volume":712,"transactions":9,"vwap":348},"2026-06-24",15.69,257400,{"date":714,"open":635,"high":227,"low":655,"close":90,"change":277,"percent_change":188,"volume":715,"transactions":9,"vwap":90},"2026-06-23",21300,{"date":717,"open":626,"high":249,"low":626,"close":103,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":103},"2026-06-22",0.07,7.45,55400,{"date":722,"open":723,"high":249,"low":226,"close":226,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":226},"2026-06-18",1.035,-0.08,-7.84,99900,{"date":728,"open":508,"high":299,"low":90,"close":90,"change":324,"percent_change":324,"volume":729,"transactions":9,"vwap":90},"2026-06-17",115400,{"date":731,"open":508,"high":249,"low":635,"close":90,"change":259,"percent_change":732,"volume":733,"transactions":9,"vwap":90},"2026-06-16",-1.92,18900,{"date":735,"open":627,"high":249,"low":736,"close":249,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":249},"2026-06-15",0.96100003,0.04,4,48700,{"date":741,"open":742,"high":46,"low":743,"close":46,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":46},"2026-06-12",0.97299999,0.94499999,0.031,3.2,49300,{"date":748,"open":749,"high":749,"low":626,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-11",0.98500001,0.96899998,-0.008,-0.82,33600,{"date":755,"open":643,"high":46,"low":626,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-10",0.977,0.037,3.94,55100,{"date":761,"open":743,"high":46,"low":226,"close":226,"change":269,"percent_change":670,"volume":762,"transactions":9,"vwap":226},"2026-06-09",24500,{"date":764,"open":743,"high":742,"low":743,"close":627,"change":113,"percent_change":552,"volume":765,"transactions":9,"vwap":627},"2026-06-08",25800,{"date":767,"open":768,"high":46,"low":643,"close":655,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":655},"2026-06-05",0.97500002,-0.007,-0.71,20900,{"date":773,"open":216,"high":216,"low":655,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-04",0.98699999,-0.013,-1.3,6100,{"date":779,"open":46,"high":780,"low":655,"close":46,"change":324,"percent_change":324,"volume":781,"transactions":9,"vwap":46},"2026-06-03",1.016,6000,{"date":783,"open":508,"high":227,"low":46,"close":46,"change":269,"percent_change":784,"volume":785,"transactions":9,"vwap":46},"2026-06-02",-2.91,30700,{"date":787,"open":227,"high":227,"low":90,"close":508,"change":113,"percent_change":788,"volume":789,"transactions":9,"vwap":508},"2026-06-01",-0.96,22300,{"date":791,"open":46,"high":792,"low":743,"close":249,"change":324,"percent_change":324,"volume":793,"transactions":9,"vwap":249},"2026-05-29",1.083,65400,{"date":795,"open":626,"high":249,"low":226,"close":249,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":249},"2026-05-28",0.055,5.58,49200,{"date":800,"open":226,"high":749,"low":226,"close":749,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":749},"2026-05-27",0.005,0.51,19300,{"date":805,"open":626,"high":655,"low":226,"close":655,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":655},"2026-05-26",-0.005,-0.51,49900,{"date":810,"open":635,"high":635,"low":226,"close":749,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":749},"2026-05-22",0.035,3.68,52300,{"date":815,"open":226,"high":635,"low":226,"close":626,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":626},"2026-05-21",-0.012,-1.25,24300,{"date":820,"open":103,"high":103,"low":226,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-05-20",0.96200001,-0.078,-7.5,37000,{"date":826,"open":656,"high":246,"low":827,"close":249,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":249},"2026-05-19",0.88499999,0.139,15.43,104300,{"date":832,"open":656,"high":833,"low":827,"close":669,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":669},"2026-05-18",0.91000003,0.016,1.81,21700,{"date":838,"open":839,"high":839,"low":827,"close":827,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":827},"2026-05-15",0.92500001,-0.025,-2.75,25100,{"date":844,"open":827,"high":644,"low":827,"close":833,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":833},"2026-05-14",0.049,5.69,48200,{"date":849,"open":278,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-05-13",0.91100001,0.861,-0.009,-1.03,24000,{"date":856,"open":278,"high":857,"low":237,"close":237,"change":458,"percent_change":858,"volume":859,"transactions":9,"vwap":237},"2026-05-12",0.88999999,-1.69,29100,{"date":861,"open":626,"high":626,"low":862,"close":827,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":827},"2026-05-11",0.87800002,-0.055,-5.85,83200,{"date":867,"open":626,"high":655,"low":636,"close":226,"change":113,"percent_change":868,"volume":869,"transactions":9,"vwap":226},"2026-05-08",-1.05,27700,{"date":871,"open":655,"high":655,"low":644,"close":626,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":626},"2026-05-07",-0.011,-1.14,55500,{"date":876,"open":877,"high":627,"low":878,"close":736,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":736},"2026-05-06",0.93800002,0.92900002,0.024,2.56,80600,{"date":883,"open":884,"high":885,"low":833,"close":885,"change":886,"percent_change":477,"volume":887,"transactions":9,"vwap":885},"2026-05-05",0.91900003,0.93699998,-0.001,17000,{"date":889,"open":636,"high":877,"low":833,"close":877,"change":801,"percent_change":890,"volume":891,"transactions":9,"vwap":877},"2026-05-04",0.54,63500,{"date":893,"open":894,"high":626,"low":833,"close":895,"change":806,"percent_change":896,"volume":781,"transactions":9,"vwap":895},"2026-05-01",0.91299999,0.93300003,-0.53,{"date":898,"open":899,"high":626,"low":833,"close":877,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":877},"2026-04-30",0.94199997,0.007,0.75,35000,{"date":904,"open":905,"high":905,"low":833,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-04-29",0.95899999,0.93099999,0.001,0.11,27500,{"date":911,"open":675,"high":675,"low":636,"close":636,"change":269,"percent_change":646,"volume":912,"transactions":9,"vwap":636},"2026-04-28",9100,{"date":914,"open":915,"high":46,"low":839,"close":643,"change":458,"percent_change":916,"volume":917,"transactions":9,"vwap":643},"2026-04-27",0.96700001,-1.54,14600,{"date":919,"open":743,"high":768,"low":839,"close":768,"change":920,"percent_change":371,"volume":921,"transactions":9,"vwap":768},"2026-04-24",0.012,33100,{"date":923,"open":627,"high":635,"low":924,"close":925,"change":769,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-04-23",0.949,0.963,-0.72,23100,{"date":929,"open":249,"high":249,"low":226,"close":627,"change":930,"percent_change":226,"volume":808,"transactions":9,"vwap":627},"2026-04-22",0.009,{"date":932,"open":249,"high":249,"low":736,"close":736,"change":259,"percent_change":933,"volume":934,"transactions":9,"vwap":736},"2026-04-21",-2.04,19700,{"date":936,"open":643,"high":635,"low":937,"close":938,"change":907,"percent_change":28,"volume":939,"transactions":9,"vwap":938},"2026-04-20",0.935,0.98100001,22400,{"date":941,"open":942,"high":299,"low":942,"close":655,"change":943,"percent_change":944,"volume":694,"transactions":9,"vwap":655},"2026-04-17",0.97899997,-0.019,-1.9,{"date":946,"open":293,"high":293,"low":736,"close":947,"change":948,"percent_change":949,"volume":793,"transactions":9,"vwap":947},"2026-04-16",0.99900001,-0.121,-10.8,{"date":951,"open":90,"high":257,"low":46,"close":314,"change":28,"percent_change":952,"volume":953,"transactions":9,"vwap":314},"2026-04-15",9.8,181300,{"date":955,"open":626,"high":90,"low":956,"close":90,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":90},"2026-04-14",0.94099998,0.08,8.51,57800,{"date":961,"open":636,"high":642,"low":636,"close":226,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":226},"2026-04-13",0.006,0.64,57600,{"date":966,"open":833,"high":967,"low":833,"close":967,"change":962,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-10",0.93400002,0.65,9200,{"date":971,"open":644,"high":924,"low":833,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-09",0.92799997,-0.002,-0.22,27800,{"date":977,"open":978,"high":636,"low":978,"close":636,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":636},"2026-04-08",0.89899999,0.038,4.26,12100,{"date":983,"open":984,"high":656,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-07",0.88599998,0.87099999,0.89200002,-0.021,-2.3,11200,{"date":991,"open":992,"high":993,"low":992,"close":894,"change":757,"percent_change":994,"volume":995,"transactions":9,"vwap":894},"2026-04-06",0.85699999,0.91500002,4.22,15300,{"date":997,"open":857,"high":857,"low":851,"close":998,"change":852,"percent_change":552,"volume":999,"transactions":9,"vwap":998},"2026-04-02",0.87599999,10300,{"date":1001,"open":1002,"high":669,"low":1003,"close":827,"change":285,"percent_change":1004,"volume":1005,"transactions":9,"vwap":827},"2026-04-01",0.89300001,0.86000001,2.31,19900,{"date":1007,"open":278,"high":644,"low":1008,"close":1008,"change":324,"percent_change":324,"volume":628,"transactions":9,"vwap":1008},"2026-03-31",0.86500001,{"date":1010,"open":857,"high":1011,"low":1008,"close":1008,"change":259,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1008},"2026-03-30",0.90799999,-2.26,27100,{"date":1015,"open":833,"high":1016,"low":827,"close":827,"change":840,"percent_change":841,"volume":781,"transactions":9,"vwap":827},"2026-03-27",0.93599999,{"date":1018,"open":1019,"high":1019,"low":833,"close":833,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":833},"2026-03-26",0.94300002,-0.033,-3.5,6300,{"date":1024,"open":226,"high":643,"low":833,"close":1019,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1019},"2026-03-25",0.033,3.63,42200,{"date":1029,"open":833,"high":636,"low":833,"close":833,"change":943,"percent_change":1030,"volume":1031,"transactions":9,"vwap":833},"2026-03-24",-2.05,5200,{"date":1033,"open":644,"high":626,"low":833,"close":878,"change":987,"percent_change":1034,"volume":1035,"transactions":9,"vwap":878},"2026-03-23",-2.21,22700,{"date":1037,"open":656,"high":643,"low":986,"close":626,"change":637,"percent_change":1038,"volume":1039,"transactions":9,"vwap":626},"2026-03-20",3.26,55700,{"date":1041,"open":937,"high":626,"low":644,"close":644,"change":269,"percent_change":1042,"volume":1043,"transactions":9,"vwap":644},"2026-03-19",-3.16,20100,{"date":1045,"open":635,"high":635,"low":1011,"close":626,"change":863,"percent_change":1046,"volume":1047,"transactions":9,"vwap":626},"2026-03-18",-5.47,29700,{"date":1049,"open":644,"high":90,"low":1003,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-17",1.005,0.114,12.79,112700,{"date":1055,"open":644,"high":626,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-03-16",0.85100001,0.89099997,-0.046,-4.91,124800,{"date":1062,"open":937,"high":742,"low":937,"close":885,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":885},"2026-03-13",-0.023,-2.4,48400,{"date":1067,"open":1068,"high":46,"low":1068,"close":643,"change":374,"percent_change":1069,"volume":1070,"transactions":9,"vwap":643},"2026-03-12",0.921,2.67,43900,{"date":1072,"open":626,"high":627,"low":1073,"close":937,"change":907,"percent_change":908,"volume":1074,"transactions":9,"vwap":937},"2026-03-11",0.92699999,8900,{"date":1076,"open":656,"high":46,"low":862,"close":967,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":967},"2026-03-10",0.034,3.78,37300,{"date":1081,"open":644,"high":635,"low":656,"close":656,"change":1082,"percent_change":784,"volume":1083,"transactions":9,"vwap":656},"2026-03-09",-0.027,61200,{"date":1085,"open":839,"high":1086,"low":644,"close":1073,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1073},"2026-03-06",0.972,-0.003,-0.32,23400,{"date":1091,"open":644,"high":1092,"low":644,"close":636,"change":324,"percent_change":324,"volume":1093,"transactions":9,"vwap":636},"2026-03-05",0.95300001,6600,{"date":1095,"open":1096,"high":655,"low":1097,"close":636,"change":250,"percent_change":1098,"volume":1099,"transactions":9,"vwap":636},"2026-03-04",0.95700002,0.92199999,-5.1,32400,{"date":1101,"open":46,"high":46,"low":626,"close":655,"change":259,"percent_change":1102,"volume":1093,"transactions":9,"vwap":655},"2026-03-03",-2,{"date":1104,"open":626,"high":46,"low":626,"close":46,"change":637,"percent_change":82,"volume":1105,"transactions":9,"vwap":46},"2026-03-02",9700,{"date":1107,"open":46,"high":90,"low":226,"close":627,"change":250,"percent_change":676,"volume":1108,"transactions":9,"vwap":627},"2026-02-27",32300,{"date":1110,"open":1111,"high":227,"low":1111,"close":90,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":90},"2026-02-26",0.866,0.132,14.86,99200,{"date":1116,"open":237,"high":1117,"low":1008,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-02-25",0.90399998,0.88800001,0.004,0.45,4900,{"date":1123,"open":278,"high":1117,"low":278,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-24",0.884,-0.022,-2.43,14200,{"date":1129,"open":237,"high":1130,"low":1008,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-02-23",0.917,0.90600002,0.036,4.14,29600,{"date":1136,"open":656,"high":1137,"low":237,"close":237,"change":863,"percent_change":1138,"volume":1139,"transactions":9,"vwap":237},"2026-02-20",0.92299998,-5.95,16300,{"date":1141,"open":743,"high":736,"low":656,"close":839,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":839},"2026-02-19",0.023,2.55,5500,{"date":1146,"open":1147,"high":1148,"low":237,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-18",0.88700002,0.97799999,0.90200001,0.017,1.92,40300,{"date":1154,"open":857,"high":937,"low":827,"close":827,"change":458,"percent_change":1155,"volume":1156,"transactions":9,"vwap":827},"2026-02-17",-1.67,15800,{"date":1158,"open":857,"high":877,"low":857,"close":656,"change":277,"percent_change":314,"volume":1159,"transactions":9,"vwap":656},"2026-02-13",22600,{"date":1161,"open":278,"high":226,"low":237,"close":857,"change":277,"percent_change":275,"volume":1162,"transactions":9,"vwap":857},"2026-02-12",106600,{"date":1164,"open":669,"high":226,"low":1165,"close":278,"change":987,"percent_change":620,"volume":999,"transactions":9,"vwap":278},"2026-02-11",0.85500002,{"date":1167,"open":278,"high":636,"low":1168,"close":669,"change":907,"percent_change":908,"volume":1169,"transactions":9,"vwap":669},"2026-02-10",0.87199998,5800,{"date":1171,"open":1172,"high":833,"low":1172,"close":656,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":656},"2026-02-09",0.83999997,0.079,9.62,19400,{"date":1177,"open":1178,"high":237,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-02-06",0.77999997,0.82099998,0.041,5.26,28700,{"date":1184,"open":237,"high":1168,"low":1185,"close":1178,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1178},"2026-02-05",0.77899998,-0.105,-11.86,60600,{"date":1190,"open":636,"high":626,"low":827,"close":827,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":827},"2026-02-04",-0.045,-4.84,32000,{"date":1195,"open":636,"high":103,"low":644,"close":636,"change":1087,"percent_change":1088,"volume":1196,"transactions":9,"vwap":636},"2026-02-03",39600,{"date":1198,"open":1199,"high":655,"low":895,"close":895,"change":1142,"percent_change":1200,"volume":1201,"transactions":9,"vwap":895},"2026-02-02",0.96499997,2.53,17200,{"date":1203,"open":1204,"high":768,"low":1205,"close":833,"change":250,"percent_change":1206,"volume":1207,"transactions":9,"vwap":833},"2026-01-30",0.93900001,0.90700001,-5.21,24700,{"date":1209,"open":635,"high":635,"low":626,"close":643,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":643},"2026-01-29",-0.016,-1.64,17900,{"date":1214,"open":46,"high":1215,"low":627,"close":1216,"change":1217,"percent_change":1218,"volume":887,"transactions":9,"vwap":1216},"2026-01-28",1.015,0.97600001,-0.034,-3.37,{"date":1220,"open":235,"high":293,"low":1221,"close":103,"change":324,"percent_change":324,"volume":1222,"transactions":9,"vwap":103},"2026-01-27",0.99299997,52000,{"date":1224,"open":268,"high":284,"low":103,"close":103,"change":706,"percent_change":1225,"volume":1226,"transactions":9,"vwap":103},"2026-01-26",-9.01,38400,{"date":1228,"open":46,"high":1229,"low":635,"close":268,"change":908,"percent_change":1230,"volume":1231,"transactions":9,"vwap":268},"2026-01-23",1.21,11,179500,{"date":1233,"open":685,"high":508,"low":643,"close":46,"change":811,"percent_change":1026,"volume":1234,"transactions":9,"vwap":46},"2026-01-22",23900,{"date":1236,"open":1199,"high":90,"low":643,"close":1199,"change":806,"percent_change":1237,"volume":995,"transactions":9,"vwap":1199},"2026-01-21",-0.52,{"date":1239,"open":938,"high":774,"low":643,"close":627,"change":259,"percent_change":631,"volume":659,"transactions":9,"vwap":627},"2026-01-20",{"date":1241,"open":1215,"high":508,"low":938,"close":635,"change":930,"percent_change":187,"volume":1242,"transactions":9,"vwap":635},"2026-01-16",10500,{"date":1244,"open":508,"high":1245,"low":226,"close":938,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":938},"2026-01-15",1.034,-0.079,-7.45,23800,{"date":1250,"open":508,"high":246,"low":103,"close":235,"change":277,"percent_change":197,"volume":1251,"transactions":9,"vwap":235},"2026-01-14",40100,{"date":1253,"open":643,"high":227,"low":626,"close":227,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":227},"2026-01-13",0.087,9.03,52400,{"date":1258,"open":644,"high":655,"low":1131,"close":925,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":925},"2026-01-12",0.073,8.2,16600,{"date":1263,"open":1124,"high":1117,"low":237,"close":857,"change":816,"percent_change":1264,"volume":1265,"transactions":9,"vwap":857},"2026-01-09",-1.33,28800,{"date":1267,"open":1268,"high":1205,"low":1124,"close":1149,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1149},"2026-01-08",0.898,0.018,2.04,7800,{"date":1273,"open":546,"high":742,"low":278,"close":1124,"change":973,"percent_change":1274,"volume":969,"transactions":9,"vwap":1124},"2026-01-07",-0.23,{"date":1276,"open":857,"high":642,"low":1277,"close":984,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":984},"2026-01-06",0.88200003,-0.014,-1.56,52900,{"date":1282,"open":226,"high":1283,"low":656,"close":656,"change":250,"percent_change":1284,"volume":1285,"transactions":9,"vwap":656},"2026-01-05",0.95099998,-5.26,42900,{"date":1287,"open":643,"high":1288,"low":1289,"close":626,"change":285,"percent_change":1290,"volume":1291,"transactions":9,"vwap":626},"2026-01-02",1.0089999,0.90499997,2.15,16400,{"date":1293,"open":833,"high":1050,"low":1277,"close":636,"change":637,"percent_change":1294,"volume":1295,"transactions":9,"vwap":636},"2025-12-31",3.33,97100,{"date":1297,"open":1011,"high":1011,"low":278,"close":656,"change":259,"percent_change":1298,"volume":1299,"transactions":9,"vwap":656},"2025-12-30",-2.17,31000,{"date":1301,"open":750,"high":46,"low":857,"close":644,"change":706,"percent_change":1302,"volume":1303,"transactions":9,"vwap":644},"2025-12-29",-9.8,94600,{"date":1305,"open":1306,"high":299,"low":1306,"close":90,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":90},"2025-12-26",0.82999998,0.173,20.43,213500,{"date":1311,"open":1312,"high":636,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2025-12-24",0.77399999,0.847,0.057,7.22,46200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1321,"change":383,"percent_change":1322,"volume":789,"transactions":9,"vwap":1321},"2025-12-23",0.84500003,0.85000002,0.79000002,-7.06,{"date":1324,"open":1003,"high":1118,"low":1320,"close":1320,"change":324,"percent_change":324,"volume":1325,"transactions":9,"vwap":1320},"2025-12-22",16900,{"date":1327,"open":1328,"high":857,"low":1320,"close":1320,"change":943,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1320},"2025-12-19",0.87900001,-2.19,19000,{"date":1332,"open":833,"high":833,"low":1320,"close":1333,"change":1334,"percent_change":1335,"volume":765,"transactions":9,"vwap":1333},"2025-12-18",0.86900002,-0.028,-3.12,{"date":1337,"open":278,"high":656,"low":1338,"close":1339,"change":979,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2025-12-17",0.85900003,0.89700001,4.42,36300,{"date":1343,"open":857,"high":1344,"low":1313,"close":1338,"change":1345,"percent_change":1346,"volume":798,"transactions":9,"vwap":1338},"2025-12-16",0.89600003,-0.041,-4.56,{"date":1348,"open":644,"high":644,"low":656,"close":656,"change":1349,"percent_change":1350,"volume":927,"transactions":9,"vwap":656},"2025-12-15",-0.026,-2.81,{"date":1352,"open":626,"high":756,"low":644,"close":1353,"change":1334,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2025-12-12",0.926,-2.94,18000,{"date":1357,"open":636,"high":635,"low":1358,"close":1359,"change":535,"percent_change":485,"volume":1360,"transactions":9,"vwap":1359},"2025-12-11",0.912,0.954,37900,{"date":1362,"open":1283,"high":635,"low":226,"close":226,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":226},"2025-12-10",-0.039,-3.98,26300,{"date":1367,"open":1199,"high":1368,"low":626,"close":942,"change":1278,"percent_change":1369,"volume":762,"transactions":9,"vwap":942},"2025-12-09",1.003,-1.41,{"date":1371,"open":756,"high":1372,"low":643,"close":1221,"change":324,"percent_change":324,"volume":1373,"transactions":9,"vwap":1221},"2025-12-08",1.027,14400,{"date":1375,"open":46,"high":1215,"low":627,"close":1221,"change":1082,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1221},"2025-12-05",-2.65,9500,{"date":1379,"open":756,"high":227,"low":626,"close":90,"change":637,"percent_change":1380,"volume":1182,"transactions":9,"vwap":90},"2025-12-04",3.03,{"date":1382,"open":90,"high":90,"low":1383,"close":635,"change":1384,"percent_change":1385,"volume":1005,"transactions":9,"vwap":635},"2025-12-03",0.96399999,0.026,2.7,{"date":1387,"open":103,"high":1388,"low":643,"close":1383,"change":1058,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1383},"2025-12-02",1.056,-4.55,25700,{"date":1392,"open":46,"high":1393,"low":46,"close":103,"change":324,"percent_change":324,"volume":1394,"transactions":9,"vwap":103},"2025-12-01",1.051,18400,{"date":1396,"open":626,"high":246,"low":626,"close":103,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":103},"2025-11-28",0.054,5.65,59500,{"date":1401,"open":857,"high":46,"low":857,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-11-26",0.95599997,0.065,7.3,45600,{"date":1407,"open":857,"high":839,"low":1408,"close":1057,"change":769,"percent_change":1409,"volume":639,"transactions":9,"vwap":1057},"2025-11-25",0.86199999,-0.78,{"date":1411,"open":1412,"high":636,"low":278,"close":1268,"change":852,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1268},"2025-11-24",0.92400002,-0.99,37700,{"date":1416,"open":899,"high":626,"low":1003,"close":1205,"change":1063,"percent_change":1417,"volume":1394,"transactions":9,"vwap":1205},"2025-11-21",-2.47,{"date":1419,"open":1420,"high":1420,"low":833,"close":636,"change":285,"percent_change":1421,"volume":1422,"transactions":9,"vwap":636},"2025-11-20",0.94400001,2.2,18300,{"date":1424,"open":833,"high":226,"low":833,"close":833,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":833},"2025-11-19",-0.044,-4.61,38800,{"date":1429,"open":947,"high":46,"low":906,"close":1359,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1359},"2025-11-18",-0.036,-3.64,29900,{"date":1434,"open":299,"high":299,"low":635,"close":635,"change":724,"percent_change":1435,"volume":1436,"transactions":9,"vwap":635},"2025-11-17",-7.48,19200,{"date":1438,"open":508,"high":1439,"low":674,"close":299,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":299},"2025-11-14",1.142,0.05,4.9,124900,{"date":1444,"open":246,"high":246,"low":655,"close":90,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":90},"2025-11-13",-0.09,-8.11,57500,{"date":1449,"open":235,"high":118,"low":235,"close":268,"change":285,"percent_change":1450,"volume":1451,"transactions":9,"vwap":268},"2025-11-12",1.83,63200,{"date":1453,"open":508,"high":268,"low":508,"close":246,"change":1440,"percent_change":1454,"volume":1455,"transactions":9,"vwap":246},"2025-11-11",4.81,31700,{"date":1457,"open":90,"high":1458,"low":90,"close":249,"change":113,"percent_change":1459,"volume":1460,"transactions":9,"vwap":249},"2025-11-10",1.105,-0.95,82500,{"date":1462,"open":227,"high":1458,"low":90,"close":227,"change":113,"percent_change":1463,"volume":1464,"transactions":9,"vwap":227},"2025-11-07",-0.94,40700,{"date":1466,"open":227,"high":118,"low":227,"close":235,"change":637,"percent_change":1467,"volume":1468,"transactions":9,"vwap":235},"2025-11-06",2.91,79000,{"date":1470,"open":293,"high":267,"low":103,"close":508,"change":269,"percent_change":1471,"volume":1039,"transactions":9,"vwap":508},"2025-11-05",-2.83,{"date":1473,"open":316,"high":316,"low":227,"close":235,"change":220,"percent_change":1474,"volume":1475,"transactions":9,"vwap":235},"2025-11-04",-13.11,119900,{"date":1477,"open":362,"high":391,"low":348,"close":316,"change":724,"percent_change":1478,"volume":1479,"transactions":9,"vwap":316},"2025-11-03",-6.15,51100,{"date":1481,"open":408,"high":408,"low":361,"close":407,"change":269,"percent_change":1012,"volume":1482,"transactions":9,"vwap":407},"2025-10-31",45500,{"date":1484,"open":407,"high":1485,"low":407,"close":408,"change":277,"percent_change":1486,"volume":1355,"transactions":9,"vwap":408},"2025-10-30",1.385,0.76,{"date":1488,"open":446,"high":1489,"low":407,"close":382,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":382},"2025-10-29",1.457,-0.14,-9.59,42800,{"date":1494,"open":485,"high":475,"low":446,"close":447,"change":259,"percent_change":1495,"volume":1496,"transactions":9,"vwap":447},"2025-10-28",-1.35,30900,{"date":1498,"open":447,"high":1499,"low":447,"close":500,"change":324,"percent_change":324,"volume":1500,"transactions":9,"vwap":500},"2025-10-27",1.52,39900,{"date":1502,"open":1503,"high":1504,"low":455,"close":500,"change":383,"percent_change":1505,"volume":1506,"transactions":9,"vwap":500},"2025-10-24",1.54,1.56,-3.9,32800,{"date":1508,"open":1499,"high":1504,"low":1509,"close":1503,"change":637,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1503},"2025-10-23",1.505,1.99,22800,{"date":1513,"open":456,"high":1514,"low":466,"close":475,"change":477,"percent_change":1515,"volume":1516,"transactions":9,"vwap":475},"2025-10-22",1.675,-6.79,95100,{"date":1518,"open":21,"high":1519,"low":1520,"close":456,"change":259,"percent_change":1521,"volume":1522,"transactions":9,"vwap":456},"2025-10-21",1.7,1.59,-1.22,27600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":21,"change":324,"percent_change":324,"volume":1528,"transactions":9,"vwap":21},"2025-10-20",1.67,1.73,1.571,53200,{"date":1530,"open":286,"high":1531,"low":1532,"close":21,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":21},"2025-10-17",1.82,1.61,-0.17,-9.39,141400,{"date":1537,"open":1538,"high":1539,"low":286,"close":835,"change":209,"percent_change":1540,"volume":1541,"transactions":9,"vwap":835},"2025-10-16",1.91,1.94,-6.22,56600,{"date":1543,"open":1544,"high":1545,"low":286,"close":1546,"change":108,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-10-15",1.87,1.97,1.93,3.21,152000,{"date":1550,"open":1551,"high":1552,"low":1525,"close":1544,"change":468,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1544},"2025-10-14",1.74,1.901,6.86,255100,{"date":1556,"open":1557,"high":1558,"low":1519,"close":1559,"change":1445,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-10-13",1.84,1.909,1.75,-4.89,136500,{"date":1563,"open":1564,"high":375,"low":286,"close":1557,"change":1445,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1557},"2025-10-10",1.86,-4.66,180900,{"date":1568,"open":1569,"high":1270,"low":1538,"close":1546,"change":307,"percent_change":1021,"volume":1570,"transactions":9,"vwap":1546},"2025-10-09",2.01,133900,{"date":1572,"open":1270,"high":1573,"low":375,"close":375,"change":706,"percent_change":1574,"volume":1575,"transactions":9,"vwap":375},"2025-10-08",2.13,-4.76,143400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-07",1.95,2.16,1.9,2.1,0.24,12.9,414900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1564,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1564},"2025-10-06",2.12,2.195,1.785,-0.42,-18.42,600200,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-10-03",2.77,2.82,2.19,2.28,-0.57,-20,776600,{"date":1603,"open":1604,"high":177,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-10-02",2.61,2.54,2.85,0.34,13.55,607900,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-01",2.18,2.57,2.17,2.51,0.27,12.05,419100,{"date":1620,"open":1578,"high":1621,"low":1578,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-09-30",2.25,2.24,0.31,16.06,368400,{"date":1627,"open":1564,"high":1545,"low":1628,"close":1546,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1546},"2025-09-29",1.79,0.09,4.89,299300,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1557,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1557},"2025-09-26",1.65,1.955,0.19,11.52,490300,{"date":1640,"open":1525,"high":1551,"low":476,"close":1634,"change":399,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1634},"2025-09-25",-2.37,144400,{"date":1644,"open":475,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-09-24",1.773,1.435,1.69,0.13,8.33,619600,{"date":1652,"open":1525,"high":1647,"low":393,"close":1504,"change":383,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1504},"2025-09-23",-3.7,313800,{"date":1656,"open":485,"high":1657,"low":447,"close":456,"change":957,"percent_change":1658,"volume":1659,"transactions":9,"vwap":456},"2025-09-22",1.831,5.19,982700,{"date":1661,"open":390,"high":1634,"low":83,"close":1503,"change":1440,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1503},"2025-09-19",3.36,1742600,{"date":1665,"open":455,"high":1520,"low":382,"close":485,"change":153,"percent_change":1666,"volume":1667,"transactions":9,"vwap":485},"2025-09-18",30.7,23361800,{"date":1669,"open":314,"high":60,"low":314,"close":275,"change":277,"percent_change":278,"volume":1670,"transactions":9,"vwap":275},"2025-09-17",14139200,{"date":1672,"open":314,"high":284,"low":1673,"close":118,"change":285,"percent_change":286,"volume":808,"transactions":9,"vwap":118},"2025-09-16",1.115,{"date":1675,"open":118,"high":118,"low":246,"close":268,"change":269,"percent_change":270,"volume":1676,"transactions":9,"vwap":268},"2025-09-15",79900,{"date":1678,"open":266,"high":1679,"low":314,"close":275,"change":113,"percent_change":1680,"volume":1681,"transactions":9,"vwap":275},"2025-09-12",1.175,-0.87,71100,{"date":1683,"open":60,"high":236,"low":284,"close":284,"change":324,"percent_change":324,"volume":1684,"transactions":9,"vwap":284},"2025-09-11",80000,{"date":1686,"open":60,"high":257,"low":284,"close":284,"change":269,"percent_change":342,"volume":1687,"transactions":9,"vwap":284},"2025-09-10",142500,{"date":1689,"open":362,"high":381,"low":284,"close":348,"change":307,"percent_change":1690,"volume":1691,"transactions":9,"vwap":348},"2025-09-09",-5.6,149200,{"date":1693,"open":275,"high":1694,"low":314,"close":371,"change":957,"percent_change":1695,"volume":1696,"transactions":9,"vwap":371},"2025-09-08",1.299,6.84,278000,{"date":1698,"open":381,"high":382,"low":266,"close":276,"change":477,"percent_change":1699,"volume":1700,"transactions":9,"vwap":276},"2025-09-05",-8.59,383400,{"date":1702,"open":315,"high":467,"low":275,"close":391,"change":908,"percent_change":1703,"volume":1704,"transactions":9,"vwap":391},"2025-09-04",9.4,2072000,{"date":1706,"open":249,"high":257,"low":103,"close":276,"change":28,"percent_change":502,"volume":1707,"transactions":9,"vwap":276},"2025-09-03",574900,{"date":1709,"open":1710,"high":236,"low":299,"close":299,"change":477,"percent_change":1711,"volume":1712,"transactions":9,"vwap":299},"2025-09-02",1.145,-9.32,476100,{"date":1714,"open":1229,"high":257,"low":267,"close":348,"change":383,"percent_change":1192,"volume":1715,"transactions":9,"vwap":348},"2025-08-29",1542100,{"date":1717,"open":267,"high":476,"low":246,"close":257,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":257},"2025-08-28",0.332,36.56,110404700,{"date":1722,"open":1723,"high":833,"low":1723,"close":1011,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1011},"2025-08-27",0.73500001,0.144,18.85,10449600,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1119,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-08-26",0.755,0.76700002,0.74000001,0.764,0.53,13500,{"date":1736,"open":901,"high":1737,"low":901,"close":1738,"change":277,"percent_change":408,"volume":902,"transactions":9,"vwap":1738},"2025-08-25",0.76999998,0.75999999,{"date":1740,"open":1741,"high":901,"low":1742,"close":901,"change":637,"percent_change":1743,"volume":652,"transactions":9,"vwap":901},"2025-08-22",0.72100002,0.72000003,4.17,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1742,"change":751,"percent_change":577,"volume":1749,"transactions":9,"vwap":1742},"2025-08-21",0.71799999,0.73199999,0.70999998,7000,{"date":1751,"open":1748,"high":1752,"low":1748,"close":1753,"change":769,"percent_change":1459,"volume":715,"transactions":9,"vwap":1753},"2025-08-20",0.759,0.72799999,{"date":1755,"open":1756,"high":901,"low":1756,"close":1723,"change":1757,"percent_change":1758,"volume":989,"transactions":9,"vwap":1723},"2025-08-19",0.704,0.015,2.08,{"date":1760,"open":1742,"high":1742,"low":1761,"close":1742,"change":324,"percent_change":324,"volume":1762,"transactions":9,"vwap":1742},"2025-08-18",0.69999999,25300,{"date":1764,"open":1765,"high":1765,"low":1761,"close":1742,"change":259,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1742},"2025-08-15",0.73000002,-2.7,28400,{"date":1769,"open":1738,"high":1738,"low":1761,"close":1731,"change":269,"percent_change":1505,"volume":1770,"transactions":9,"vwap":1731},"2025-08-14",23700,{"date":1772,"open":901,"high":1773,"low":1765,"close":1737,"change":637,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1737},"2025-08-13",0.78299999,4.05,36600,{"date":1777,"open":1778,"high":901,"low":1779,"close":1731,"change":458,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1731},"2025-08-12",0.73900002,0.73100001,-1.99,9000,{"date":1783,"open":1784,"high":1785,"low":1765,"close":1729,"change":900,"percent_change":226,"volume":1786,"transactions":9,"vwap":1729},"2025-08-11",0.74900001,0.76800001,14700,{"date":1788,"open":1789,"high":1321,"low":1789,"close":1790,"change":930,"percent_change":316,"volume":1791,"transactions":9,"vwap":1790},"2025-08-08",0.73400003,0.74800003,47400,{"date":1793,"open":1794,"high":1784,"low":1794,"close":1778,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1778},"2025-08-07",0.71899998,0.022,3.07,33000,{"date":1799,"open":1742,"high":1741,"low":1748,"close":1800,"change":872,"percent_change":1801,"volume":989,"transactions":9,"vwap":1800},"2025-08-06",0.71700001,-1.51,{"date":1803,"open":1765,"high":1779,"low":1742,"close":1753,"change":1087,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1753},"2025-08-05",-0.41,23300,{"date":1807,"open":1741,"high":1790,"low":1748,"close":1779,"change":651,"percent_change":409,"volume":1808,"transactions":9,"vwap":1779},"2025-08-04",35300,{"date":1810,"open":1765,"high":1765,"low":1748,"close":1742,"change":872,"percent_change":427,"volume":887,"transactions":9,"vwap":1742},"2025-08-01",{"date":1812,"open":1748,"high":1731,"low":1748,"close":1779,"change":1150,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1779},"2025-07-31",2.38,12600,{"date":1816,"open":1817,"high":1790,"low":1748,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-07-30",0.741,0.71399999,-0.035,-4.67,21100,{"date":1823,"open":1738,"high":1737,"low":1731,"close":1784,"change":987,"percent_change":1824,"volume":1414,"transactions":9,"vwap":1784},"2025-07-29",-2.73,{"date":1826,"open":1178,"high":1827,"low":1737,"close":1737,"change":1334,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1737},"2025-07-28",0.79799998,-3.51,33300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1827,"change":816,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-07-25",0.81,0.81999999,0.78500003,-1.48,30000,{"date":1838,"open":1833,"high":1833,"low":1839,"close":1832,"change":277,"percent_change":371,"volume":1013,"transactions":9,"vwap":1832},"2025-07-24",0.78200001,{"date":1841,"open":1178,"high":1833,"low":1178,"close":1842,"change":285,"percent_change":880,"volume":1843,"transactions":9,"vwap":1842},"2025-07-23",0.80000001,35200,{"date":1845,"open":1178,"high":1846,"low":1847,"close":1178,"change":285,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1178},"2025-07-22",0.81800002,0.76099998,2.63,72200,{"date":1851,"open":1842,"high":1833,"low":1852,"close":1738,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1738},"2025-07-21",0.75099999,-0.042,-5.24,100300,{"date":1857,"open":1858,"high":1320,"low":1858,"close":1859,"change":886,"percent_change":209,"volume":1860,"transactions":9,"vwap":1859},"2025-07-18",0.79699999,0.80199999,79400,{"date":1862,"open":1178,"high":1833,"low":1178,"close":1863,"change":285,"percent_change":1143,"volume":1864,"transactions":9,"vwap":1863},"2025-07-17",0.80299997,42100,{"date":1866,"open":1178,"high":1867,"low":1868,"close":1773,"change":1869,"percent_change":148,"volume":1870,"transactions":9,"vwap":1773},"2025-07-16",0.79900002,0.76499999,0.003,18600,{"date":1872,"open":1738,"high":1867,"low":1738,"close":1178,"change":1349,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1178},"2025-07-15",-3.23,34400,{"date":1876,"open":1178,"high":1877,"low":901,"close":1878,"change":744,"percent_change":738,"volume":1879,"transactions":9,"vwap":1878},"2025-07-14",0.815,0.80599999,254100,{"date":1881,"open":1882,"high":1867,"low":1882,"close":1883,"change":872,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-11",0.75400001,0.77499998,-1.4,82700,{"date":1887,"open":1888,"high":1172,"low":1737,"close":1889,"change":1890,"percent_change":807,"volume":1891,"transactions":9,"vwap":1889},"2025-07-10",0.78899997,0.78600001,-0.004,179300,{"date":1893,"open":1178,"high":1842,"low":1894,"close":1321,"change":651,"percent_change":492,"volume":1895,"transactions":9,"vwap":1321},"2025-07-09",0.778,61800,{"date":1897,"open":1898,"high":1842,"low":901,"close":1185,"change":1349,"percent_change":1873,"volume":1899,"transactions":9,"vwap":1185},"2025-07-08",0.78100002,99400,{"date":1901,"open":1817,"high":1833,"low":1817,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-07-07",0.80500001,0.044,5.78,454700,{"date":1907,"open":1908,"high":1178,"low":901,"close":1847,"change":1890,"percent_change":1237,"volume":1909,"transactions":9,"vwap":1847},"2025-07-03",0.75199997,28900,{"date":1911,"open":1731,"high":1868,"low":1731,"close":1868,"change":879,"percent_change":1912,"volume":1762,"transactions":9,"vwap":1868},"2025-07-02",3.24,{"date":1914,"open":1765,"high":1752,"low":1765,"close":1817,"change":907,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1817},"2025-07-01",0.14,22900,{"date":1918,"open":1731,"high":1178,"low":1748,"close":1731,"change":801,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1731},"2025-06-30",0.68,299900,{"date":1922,"open":1738,"high":1842,"low":1923,"close":1723,"change":1819,"percent_change":1389,"volume":1924,"transactions":9,"vwap":1723},"2025-06-27",0.70300001,352600,{"date":1926,"open":1737,"high":1773,"low":901,"close":1737,"change":806,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1737},"2025-06-26",-0.65,56300,{"date":1930,"open":1842,"high":1320,"low":1737,"close":1883,"change":1191,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1883},"2025-06-25",-5.49,261500,{"date":1934,"open":1902,"high":1935,"low":1321,"close":1833,"change":979,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1833},"2025-06-24",0.829,4.86,120200,{"date":1939,"open":1842,"high":833,"low":901,"close":1839,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1839},"2025-06-23",-0.017,-2.13,1040400,{"date":1944,"open":1945,"high":237,"low":1178,"close":1867,"change":1946,"percent_change":103,"volume":1947,"transactions":9,"vwap":1867},"2025-06-20",0.81199998,0.008,292800,{"date":1949,"open":1738,"high":1319,"low":1950,"close":1951,"change":757,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-06-18",0.745,0.79100001,4.91,757600,{"date":1955,"open":1956,"high":1833,"low":1742,"close":1882,"change":645,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1882},"2025-06-17",0.80900002,-3.95,281500,{"date":1960,"open":1321,"high":1832,"low":1178,"close":1834,"change":1349,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1834},"2025-06-16",-3.21,46800,{"date":1964,"open":1846,"high":1965,"low":1966,"close":1967,"change":1063,"percent_change":1968,"volume":1468,"transactions":9,"vwap":1967},"2025-06-13",0.83499998,0.79500002,0.81099999,-2.76,{"date":1970,"open":1117,"high":1117,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":824,"transactions":9,"vwap":1972},"2025-06-12",0.82200003,0.83399999,-0.076,-8.35,{"date":1976,"open":237,"high":1412,"low":1003,"close":833,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":833},"2025-06-11",0.028,3.17,76800,{"date":1981,"open":1842,"high":924,"low":1842,"close":1277,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1277},"2025-06-10",0.117,15.29,146700,{"date":1986,"open":1842,"high":1945,"low":1761,"close":1868,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1868},"2025-06-09",-0.029,-3.65,298600,{"date":1991,"open":1842,"high":1003,"low":1178,"close":1992,"change":1210,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-06-06",0.79400003,-1.98,69300,{"date":1996,"open":1997,"high":1965,"low":1842,"close":1832,"change":751,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1832},"2025-06-05",0.81900001,-0.98,12200,{"date":2001,"open":1966,"high":1965,"low":1889,"close":1846,"change":973,"percent_change":2002,"volume":939,"transactions":9,"vwap":1846},"2025-06-04",-0.24,{"date":2004,"open":1321,"high":2005,"low":1898,"close":1833,"change":113,"percent_change":2006,"volume":927,"transactions":9,"vwap":1833},"2025-06-03",0.83700001,-1.2,{"date":2008,"open":2009,"high":1003,"low":1321,"close":1306,"change":277,"percent_change":316,"volume":2010,"transactions":9,"vwap":1306},"2025-06-02",0.84799999,24800,{"date":2012,"open":2013,"high":924,"low":1842,"close":1833,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1833},"2025-05-30",0.87699997,-0.096,-10.48,342900,{"date":2018,"open":857,"high":644,"low":2019,"close":663,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":663},"2025-05-29",0.833,0.068,8.02,40500,{"date":2024,"open":1056,"high":278,"low":1945,"close":2009,"change":1125,"percent_change":2025,"volume":1175,"transactions":9,"vwap":2009},"2025-05-28",-2.53,{"date":2027,"open":2028,"high":656,"low":1833,"close":237,"change":1795,"percent_change":2029,"volume":2030,"transactions":9,"vwap":237},"2025-05-27",0.85600001,2.59,67800,{"date":2032,"open":1179,"high":237,"low":2033,"close":2009,"change":2034,"percent_change":1582,"volume":666,"transactions":9,"vwap":2009},"2025-05-23",0.78399998,0.002,{"date":2036,"open":857,"high":636,"low":2037,"close":2038,"change":250,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-05-22",0.78799999,0.84600002,-5.58,114700,{"date":2042,"open":1827,"high":1204,"low":1827,"close":1344,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1344},"2025-05-21",0.072,8.74,145400,{"date":2047,"open":1877,"high":1333,"low":1827,"close":2048,"change":801,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-05-20",0.824,0.61,62600,{"date":2052,"open":1898,"high":1833,"low":901,"close":1997,"change":979,"percent_change":2053,"volume":1360,"transactions":9,"vwap":1997},"2025-05-19",4.87,{"date":2055,"open":2056,"high":1956,"low":2057,"close":1898,"change":1757,"percent_change":2058,"volume":677,"transactions":9,"vwap":1898},"2025-05-16",0.74299997,0.74199998,1.96,{"date":2060,"open":2061,"high":237,"low":1765,"close":2061,"change":664,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-05-15",0.76599997,-3.04,507800,{"date":2065,"open":2066,"high":2067,"low":1761,"close":1321,"change":1254,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1321},"2025-05-14",0.70499998,0.86799997,12.38,415800,{"date":2071,"open":1731,"high":278,"low":1761,"close":1923,"change":863,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1923},"2025-05-13",-7.26,572000,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2077,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2077},"2025-05-12",0.648,0.75800002,0.63,0.098,14.85,373400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1082,"percent_change":2088,"volume":1442,"transactions":9,"vwap":2087},"2025-05-09",0.68000001,0.72899997,0.64499998,0.66000003,-3.93,{"date":2090,"open":2091,"high":1833,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-05-08",0.69,0.60900003,0.68699998,-0.043,-5.89,421000,{"date":2098,"open":1818,"high":1832,"low":178,"close":1765,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1765},"2025-05-07",-0.21,-22.34,518500,{"date":2103,"open":2104,"high":226,"low":2105,"close":226,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":226},"2025-05-06",0.68099999,0.63099998,0.3,46.88,12141000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":259,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-05",0.66900003,0.68800002,0.634,0.63999999,-3.03,9900,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2087,"change":930,"percent_change":426,"volume":2122,"transactions":9,"vwap":2087},"2025-05-02",0.65499997,0.68300003,0.63499999,15900,{"date":2124,"open":2091,"high":2091,"low":2125,"close":2126,"change":259,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-05-01",0.64999998,0.65100002,-2.98,23200,{"date":2130,"open":2131,"high":1794,"low":2126,"close":2132,"change":872,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-04-30",0.68199998,0.671,-1.61,44100,{"date":2136,"open":2125,"high":1761,"low":2137,"close":2131,"change":811,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2131},"2025-04-29",0.625,5.41,34000,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2034,"percent_change":1623,"volume":2146,"transactions":9,"vwap":2145},"2025-04-28",0.63200003,0.67699999,0.62,0.64700001,74300,{"date":2148,"open":2114,"high":2126,"low":2144,"close":2086,"change":374,"percent_change":2149,"volume":917,"transactions":9,"vwap":2086},"2025-04-25",4.03,{"date":2151,"open":2119,"high":2152,"low":2153,"close":2144,"change":2154,"percent_change":788,"volume":2155,"transactions":9,"vwap":2144},"2025-04-24",0.65799999,0.61199999,-0.006,14000,{"date":2157,"open":2105,"high":2158,"low":2159,"close":2160,"change":1890,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-04-23",0.66799998,0.61000001,0.62599999,-0.63,26500,{"date":182,"open":2164,"high":2165,"low":2159,"close":2078,"change":900,"percent_change":314,"volume":2166,"transactions":9,"vwap":2078},0.62300003,0.662,34600]