[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AURE":3,"homepage-market-summary":30,"stock-historical-AURE":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AURE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Aurelion Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Aurelion Inc is a Tether Gold (XAUT) Real World Asset (RWA) company focused on developing a business around tokenized gold. XAUT combines the stability of physical gold with the efficiency of blockchain, providing investors access to a tokenized gold reserve that could serve as a haven to inflation, currency devaluation, and crypto volatility. In parallel to building a business around the development of tokenized gold, Aurelion provides wealth management and asset management services.","4",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.03,1.055,1.08,1.02,1.09,-0.06,-5.5,36692.580171,472,1.0412,14.6,1,98749.63071633865,0.2,814,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":152},"success",[33,41,47,54,61,68],{"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":26,"is_up":39,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":39,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[76,83,89],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":18,"is_up":39,"sparkline":88,"date":5},"AAPL","Apple Inc",333.69,3.37,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":39,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":18,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":66,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":26,"page_size":172,"total_pages":26,"summary":173,"data":178},365,1000,{"period_high":25,"period_low":26,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},112463,41048937.309801,-69.71,"2025-04-22",[179,180,189,199,207,217,227,236,245,254,263,273,284,292,301,309,318,327,337,345,354,363,371,379,387,396,405,413,422,429,435,444,452,459,465,472,482,488,494,501,510,519,526,534,540,546,552,560,568,574,580,586,592,598,604,608,611,615,620,627,634,641,647,654,659,664,673,682,688,696,699,704,711,717,722,728,736,741,749,756,763,770,772,775,782,786,791,797,803,808,813,817,820,824,828,833,835,840,845,852,860,863,868,873,877,881,884,890,894,897,900,905,908,913,918,923,927,931,935,938,942,945,949,955,960,967,970,974,979,984,989,994,1000,1005,1009,1016,1019,1023,1027,1031,1037,1041,1046,1051,1055,1059,1064,1068,1074,1082,1089,1094,1098,1100,1104,1109,1116,1122,1126,1131,1135,1140,1143,1146,1151,1154,1159,1166,1171,1177,1183,1191,1196,1200,1205,1211,1216,1221,1225,1231,1235,1241,1245,1248,1253,1257,1261,1265,1268,1273,1279,1284,1287,1292,1296,1303,1311,1318,1323,1329,1334,1341,1347,1353,1356,1361,1365,1370,1377,1382,1386,1391,1397,1402,1407,1415,1421,1424,1430,1437,1442,1447,1454,1460,1467,1473,1480,1486,1491,1496,1500,1505,1509,1514,1521,1527,1535,1541,1549,1557,1562,1566,1575,1581,1589,1597,1604,1610,1619,1626,1634,1639,1646,1653,1661,1666,1673,1681,1685,1691,1697,1702,1706,1713,1718,1722,1727,1731,1734,1739,1745,1750,1755,1761,1768,1772,1776,1781,1785,1790,1794,1802,1810,1815,1821,1826,1830,1835,1842,1849,1853,1858,1861,1865,1869,1874,1878,1883,1888,1893,1898,1902,1906,1909,1914,1917,1923,1927,1930,1935,1938,1942,1946,1949,1952,1956,1962,1967,1971,1976,1981,1987,1990,1994,1997,2001,2006,2010,2014,2019,2022,2026,2029,2034,2037,2040,2044,2049,2053,2057,2060,2065,2069,2072,2077,2081,2085,2091,2094,2099,2103,2107,2111,2116,2121,2124,2128,2130,2133,2138,2142,2145,2148,2151,2154],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":181,"open":182,"high":183,"low":26,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",1.0567,1.1223,-0.05,-4.39,172047.911319,1008,1.0537,{"date":190,"open":191,"high":192,"low":26,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.16,1.73,1.14,0.033,2.98,4004047.790504,21953,1.297,{"date":200,"open":191,"high":191,"low":17,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",1.107,-0.053,-4.57,21970,172,1.128,{"date":208,"open":209,"high":210,"low":211,"close":191,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",1.1403,1.2,1.11,0.02,1.75,3008.485933,117,1.1633,{"date":218,"open":219,"high":220,"low":221,"close":193,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.15,1.18,1.075,0.05,4.59,21801,154,1.1388,{"date":228,"open":229,"high":229,"low":230,"close":19,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",1.145,1.0774,-0.03,-2.68,16087.535087,244,1.1091,{"date":237,"open":115,"high":220,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",1.06,1.12,-0.065,-5.49,73102.873873,760,1.1063,{"date":246,"open":115,"high":247,"low":239,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",1.36,1.185,0.035,3.04,821820.034593,5426,1.3637,{"date":255,"open":256,"high":256,"low":257,"close":219,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",1.49,1.07,-0.31,-21.23,78256.177433,541,1.2544,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",1.5,1.365,1.46,-0.09,-5.81,2521.539366,91,1.4586,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",1.39,1.65,1.37,1.55,0.16,11.51,6489.539366,143,1.4797,{"date":285,"open":286,"high":267,"low":287,"close":275,"change":20,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",1.4001,1.355,-4.14,8513,145,1.4007,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",1.4,1.52,1.45,0,15671.647368,103,1.4325,{"date":302,"open":267,"high":303,"low":247,"close":296,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",1.53,0.01,0.69,33016.984931,299,1.4422,{"date":310,"open":311,"high":312,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",1.38,1.44,0.04,2.86,356156,3368,1.5745,{"date":319,"open":320,"high":321,"low":320,"close":294,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",1.35,1.465,-0.035,-2.44,4186,87,1.4698,{"date":328,"open":267,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",1.47,1.4192,1.435,-0.045,-3.04,3301,93,1.4354,{"date":338,"open":267,"high":303,"low":267,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-08",1.48,0.0077,0.52,2601.016305,89,1.5078,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",1.42,1.4723,-0.032,-2.13,7133,165,1.4773,{"date":355,"open":296,"high":356,"low":247,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",1.54,1.5043,0.0593,4.1,5753.1,156,1.5391,{"date":364,"open":339,"high":365,"low":294,"close":366,"change":249,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",1.615,1.445,2.48,19417.056735,225,1.4835,{"date":372,"open":265,"high":276,"low":373,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",1.41,-0.07,-4.73,26012.269407,210,1.5385,{"date":380,"open":381,"high":381,"low":339,"close":339,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",1.64,-0.1055,-6.65,17718,207,1.5379,{"date":388,"open":389,"high":276,"low":390,"close":391,"change":392,"percent_change":350,"volume":393,"transactions":394,"vwap":395},"2026-08-28",1.58,1.51,1.5855,-0.0345,10169.753774,217,1.6151,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":276},"2026-08-27",1.67,1.7,1.62,0.08,5.19,17463.239047,253,{"date":406,"open":407,"high":213,"low":265,"close":356,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",1.66,-0.2,-11.49,50398.864838,219,1.6245,{"date":414,"open":415,"high":415,"low":192,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",1.748,1.74,0.07,4.19,2079.631839,66,1.7404,{"date":423,"open":398,"high":424,"low":398,"close":398,"change":374,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",1.77,-4.02,22828,183,1.7087,{"date":430,"open":431,"high":213,"low":399,"close":416,"change":212,"percent_change":191,"volume":432,"transactions":433,"vwap":434},"2026-08-21",1.71,3728.55,98,1.7267,{"date":436,"open":437,"high":438,"low":439,"close":439,"change":313,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",1.7804,1.8,1.72,2.38,2621.954538,69,1.7697,{"date":445,"open":431,"high":431,"low":446,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",1.68,-0.02,-1.18,8257.566668,88,1.6985,{"date":453,"open":399,"high":399,"low":454,"close":399,"change":110,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-18",1.69,-0.58,1787.359172,46,1.7045,{"date":460,"open":461,"high":461,"low":399,"close":431,"change":20,"percent_change":462,"volume":463,"transactions":325,"vwap":464},"2026-08-17",1.735,-3.39,3730.4,1.7341,{"date":466,"open":213,"high":424,"low":439,"close":424,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",0.045,2.61,2502.967705,181,1.7467,{"date":473,"open":474,"high":475,"low":399,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",1.79,1.94,1.725,0.015,0.88,31012.48131,293,1.8182,{"date":483,"open":474,"high":438,"low":399,"close":431,"change":231,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-12",-1.72,20018.18424,157,1.7305,{"date":489,"open":431,"high":438,"low":431,"close":416,"change":313,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",2.35,5482.089107,94,1.766,{"date":495,"open":431,"high":438,"low":454,"close":399,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",0.0386,2.32,20645.130947,128,1.7466,{"date":502,"open":276,"high":503,"low":303,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",1.84,1.6614,-0.0886,-5.06,32457.760052,186,1.7106,{"date":511,"open":512,"high":513,"low":514,"close":213,"change":231,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-06",1.78,1.85,1.6701,-1.69,12752,106,1.7764,{"date":520,"open":521,"high":521,"low":431,"close":512,"change":110,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-05",1.83,-0.56,10266.066017,122,1.7636,{"date":527,"open":454,"high":528,"low":454,"close":474,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-04",1.8491,0.09,5.29,7266.955739,138,1.7769,{"date":535,"open":536,"high":503,"low":454,"close":399,"change":110,"percent_change":455,"volume":537,"transactions":538,"vwap":539},"2026-08-03",1.7102,58389.720905,242,1.7489,{"date":541,"open":192,"high":513,"low":431,"close":431,"change":268,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-07-31",-5,8410.122621,163,1.805,{"date":547,"open":213,"high":438,"low":213,"close":438,"change":548,"percent_change":549,"volume":550,"transactions":225,"vwap":551},"2026-07-30",0.0479,2.73,2972.841243,1.7658,{"date":553,"open":446,"high":554,"low":398,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-29",1.7521,0.0671,3.98,2465.2,123,1.7052,{"date":561,"open":474,"high":474,"low":446,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-28",1.685,-0.025,-1.46,7335.723405,68,1.6942,{"date":569,"open":213,"high":424,"low":431,"close":431,"change":304,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-27",0.59,3084.966138,45,1.7414,{"date":575,"open":439,"high":192,"low":399,"close":399,"change":374,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-24",-3.95,3124,96,1.7301,{"date":581,"open":438,"high":438,"low":399,"close":424,"change":582,"percent_change":439,"volume":583,"transactions":584,"vwap":585},"2026-07-23",0.03,7841.667638,200,1.7614,{"date":587,"open":424,"high":503,"low":588,"close":416,"change":313,"percent_change":490,"volume":589,"transactions":590,"vwap":591},"2026-07-22",1.7001,11648.754517,203,1.7649,{"date":593,"open":399,"high":594,"low":399,"close":399,"change":297,"percent_change":297,"volume":595,"transactions":596,"vwap":597},"2026-07-21",1.755,18510,168,1.7584,{"date":599,"open":461,"high":600,"low":399,"close":399,"change":268,"percent_change":601,"volume":602,"transactions":578,"vwap":603},"2026-07-20",1.7401,-5.03,6200.81595,1.7543,{"date":605,"open":192,"high":438,"low":431,"close":474,"change":222,"percent_change":606,"volume":607,"transactions":9,"vwap":474},"2026-07-17",2.87,8900,{"date":609,"open":399,"high":424,"low":454,"close":416,"change":313,"percent_change":490,"volume":610,"transactions":9,"vwap":416},"2026-07-16",7800,{"date":612,"open":407,"high":513,"low":407,"close":399,"change":222,"percent_change":613,"volume":614,"transactions":9,"vwap":399},"2026-07-15",3.03,75700,{"date":616,"open":398,"high":617,"low":276,"close":276,"change":374,"percent_change":618,"volume":619,"transactions":9,"vwap":276},"2026-07-14",2,-4.07,158700,{"date":621,"open":622,"high":623,"low":390,"close":439,"change":624,"percent_change":625,"volume":626,"transactions":9,"vwap":439},"2026-07-13",1.63,2.07,0.24,16.22,1507100,{"date":628,"open":629,"high":629,"low":630,"close":339,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":339},"2026-07-10",1.91,1.25,-0.47,-24.1,90900,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":110,"percent_change":639,"volume":640,"transactions":9,"vwap":638},"2026-07-09",1.98,1.88,1.95,-0.51,9200,{"date":642,"open":643,"high":643,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-08",1.96,-0.073,-3.59,700,{"date":648,"open":617,"high":649,"low":638,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-07",2.04,2.033,0.193,10.49,22600,{"date":655,"open":637,"high":629,"low":656,"close":503,"change":20,"percent_change":657,"volume":658,"transactions":9,"vwap":503},"2026-07-06",1.76,-3.16,7000,{"date":660,"open":617,"high":617,"low":637,"close":661,"change":447,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-02",1.9,-1.04,13000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-01",2.092,2.12,1.89,1.92,-0.19,-9,34000,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-06-30",2.13,2.14,2.09,2.11,-0.095,-4.31,6100,{"date":683,"open":684,"high":685,"low":684,"close":685,"change":686,"percent_change":219,"volume":687,"transactions":9,"vwap":685},"2026-06-29",2.16,2.205,0.025,2600,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-06-26",2.215,2.08,2.18,-0.04,-1.8,8500,{"date":697,"open":497,"high":497,"low":684,"close":698,"change":297,"percent_change":297,"volume":610,"transactions":9,"vwap":698},"2026-06-25",2.22,{"date":700,"open":701,"high":702,"low":684,"close":698,"change":313,"percent_change":521,"volume":703,"transactions":9,"vwap":698},"2026-06-24",2.24,2.27,4500,{"date":705,"open":706,"high":707,"low":708,"close":692,"change":212,"percent_change":709,"volume":710,"transactions":9,"vwap":692},"2026-06-23",2.19,2.213,1.852,0.93,26400,{"date":712,"open":713,"high":497,"low":669,"close":684,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":684},"2026-06-22",2.21,-0.21,-8.86,10700,{"date":718,"open":719,"high":719,"low":497,"close":719,"change":110,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-18",2.37,-0.42,3500,{"date":723,"open":724,"high":725,"low":724,"close":440,"change":212,"percent_change":726,"volume":727,"transactions":9,"vwap":440},"2026-06-17",2.29,2.6,0.85,64600,{"date":729,"open":730,"high":367,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-16",2.4,2.3,2.36,-0.13,-5.22,41900,{"date":737,"open":738,"high":738,"low":440,"close":739,"change":313,"percent_change":622,"volume":740,"transactions":9,"vwap":739},"2026-06-15",2.54,2.49,94700,{"date":742,"open":738,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-12",2.7,2.41,2.45,-0.11,-4.3,59600,{"date":750,"open":751,"high":752,"low":440,"close":753,"change":417,"percent_change":754,"volume":755,"transactions":9,"vwap":753},"2026-06-11",2.53,2.59,2.56,2.81,275800,{"date":757,"open":758,"high":759,"low":730,"close":739,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":739},"2026-06-10",2.42,2.51,0.075,3.11,5000,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":721,"transactions":9,"vwap":767},"2026-06-09",2.33,2.455,2.415,-0.075,-3.01,{"date":771,"open":739,"high":739,"low":739,"close":739,"change":297,"percent_change":297,"volume":297,"transactions":9,"vwap":739},"2026-06-08",{"date":773,"open":745,"high":739,"low":745,"close":739,"change":304,"percent_change":125,"volume":774,"transactions":9,"vwap":739},"2026-06-05",2900,{"date":776,"open":777,"high":778,"low":779,"close":367,"change":401,"percent_change":780,"volume":781,"transactions":9,"vwap":367},"2026-06-04",2.464,2.5,2.44,3.33,13200,{"date":783,"open":732,"high":745,"low":732,"close":730,"change":733,"percent_change":784,"volume":785,"transactions":9,"vwap":730},"2026-06-03",-5.14,52600,{"date":787,"open":778,"high":788,"low":778,"close":751,"change":212,"percent_change":789,"volume":790,"transactions":9,"vwap":751},"2026-06-02",2.55,0.8,9000,{"date":792,"open":793,"high":738,"low":793,"close":759,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":759},"2026-06-01",2.46,-0.014,-0.55,3100,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-05-29",2.524,-0.006,-0.24,400,{"date":804,"open":778,"high":805,"low":778,"close":751,"change":417,"percent_change":806,"volume":807,"transactions":9,"vwap":751},"2026-05-28",2.536,2.85,17000,{"date":809,"open":745,"high":810,"low":745,"close":793,"change":184,"percent_change":811,"volume":812,"transactions":9,"vwap":793},"2026-05-27",2.575,-1.99,81700,{"date":814,"open":778,"high":788,"low":815,"close":759,"change":304,"percent_change":125,"volume":816,"transactions":9,"vwap":759},"2026-05-26",2.47,78600,{"date":818,"open":778,"high":759,"low":778,"close":778,"change":222,"percent_change":649,"volume":819,"transactions":9,"vwap":778},"2026-05-22",27900,{"date":821,"open":822,"high":739,"low":745,"close":745,"change":110,"percent_change":823,"volume":716,"transactions":9,"vwap":745},"2026-05-21",2.478,-0.41,{"date":825,"open":367,"high":826,"low":793,"close":793,"change":686,"percent_change":15,"volume":827,"transactions":9,"vwap":793},"2026-05-20",2.515,57300,{"date":829,"open":730,"high":367,"low":730,"close":830,"change":332,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-19",2.435,-1.81,2100,{"date":834,"open":367,"high":367,"low":744,"close":367,"change":297,"percent_change":297,"volume":832,"transactions":9,"vwap":367},"2026-05-18",{"date":836,"open":837,"high":778,"low":837,"close":367,"change":212,"percent_change":838,"volume":839,"transactions":9,"vwap":367},"2026-05-15",2.404,0.81,6200,{"date":841,"open":731,"high":793,"low":731,"close":793,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":793},"2026-05-14",0.19,8.37,10200,{"date":846,"open":847,"high":848,"low":702,"close":702,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":702},"2026-05-13",2.285,2.385,0.1,4.61,92900,{"date":853,"open":854,"high":855,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-05-12",2.31,2.325,2.17,-0.18,-7.66,59000,{"date":861,"open":497,"high":732,"low":731,"close":490,"change":297,"percent_change":297,"volume":862,"transactions":9,"vwap":490},"2026-05-11",26800,{"date":864,"open":865,"high":865,"low":497,"close":490,"change":447,"percent_change":866,"volume":867,"transactions":9,"vwap":490},"2026-05-08",2.39,-0.84,3000,{"date":869,"open":870,"high":440,"low":870,"close":719,"change":279,"percent_change":871,"volume":872,"transactions":9,"vwap":719},"2026-05-07",2.28,7.24,12500,{"date":874,"open":724,"high":497,"low":713,"close":713,"change":304,"percent_change":875,"volume":876,"transactions":9,"vwap":713},"2026-05-06",0.45,26100,{"date":878,"open":701,"high":497,"low":879,"close":879,"change":297,"percent_change":297,"volume":880,"transactions":9,"vwap":879},"2026-05-05",2.2,15400,{"date":882,"open":854,"high":725,"low":879,"close":879,"change":332,"percent_change":883,"volume":633,"transactions":9,"vwap":879},"2026-05-04",-2,{"date":885,"open":854,"high":854,"low":879,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-01",2.245,-0.055,-2.39,55100,{"date":891,"open":702,"high":732,"low":702,"close":731,"change":110,"percent_change":892,"volume":893,"transactions":9,"vwap":731},"2026-04-30",-0.43,82500,{"date":895,"open":497,"high":497,"low":731,"close":854,"change":297,"percent_change":297,"volume":896,"transactions":9,"vwap":854},"2026-04-29",42000,{"date":898,"open":440,"high":440,"low":854,"close":854,"change":268,"percent_change":899,"volume":735,"transactions":9,"vwap":854},"2026-04-28",-3.75,{"date":901,"open":752,"high":752,"low":730,"close":730,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":730},"2026-04-27",-0.1,-4,52300,{"date":906,"open":738,"high":725,"low":367,"close":778,"change":105,"percent_change":793,"volume":907,"transactions":9,"vwap":778},"2026-04-24",233700,{"date":909,"open":759,"high":910,"low":744,"close":779,"change":447,"percent_change":911,"volume":912,"transactions":9,"vwap":779},"2026-04-23",2.52,-0.81,89200,{"date":914,"open":751,"high":915,"low":745,"close":793,"change":374,"percent_change":916,"volume":917,"transactions":9,"vwap":793},"2026-04-22",2.736,-2.77,96300,{"date":919,"open":779,"high":738,"low":779,"close":751,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":751},"2026-04-21",0.13,5.42,54600,{"date":924,"open":367,"high":367,"low":765,"close":730,"change":374,"percent_change":925,"volume":926,"transactions":9,"vwap":730},"2026-04-20",-2.83,75200,{"date":928,"open":910,"high":752,"low":815,"close":815,"change":231,"percent_change":929,"volume":930,"transactions":9,"vwap":815},"2026-04-17",-1.2,104400,{"date":932,"open":778,"high":725,"low":739,"close":778,"change":693,"percent_change":933,"volume":934,"transactions":9,"vwap":778},"2026-04-16",-1.57,122500,{"date":936,"open":751,"high":738,"low":745,"close":738,"change":297,"percent_change":297,"volume":937,"transactions":9,"vwap":738},"2026-04-15",129800,{"date":939,"open":778,"high":725,"low":739,"close":738,"change":447,"percent_change":940,"volume":941,"transactions":9,"vwap":738},"2026-04-14",-0.78,120700,{"date":943,"open":753,"high":725,"low":739,"close":753,"change":297,"percent_change":297,"volume":944,"transactions":9,"vwap":753},"2026-04-13",155200,{"date":946,"open":738,"high":725,"low":745,"close":753,"change":313,"percent_change":947,"volume":948,"transactions":9,"vwap":753},"2026-04-10",1.59,181300,{"date":950,"open":951,"high":952,"low":745,"close":910,"change":20,"percent_change":953,"volume":954,"transactions":9,"vwap":910},"2026-04-09",2.475,2.65,-2.33,159600,{"date":956,"open":753,"high":743,"low":753,"close":957,"change":304,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-08",2.58,0.39,259600,{"date":961,"open":962,"high":963,"low":758,"close":964,"change":401,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-04-07",2.43,2.75,2.57,3.21,280100,{"date":968,"open":731,"high":725,"low":731,"close":739,"change":582,"percent_change":969,"volume":859,"transactions":9,"vwap":739},"2026-04-06",1.22,{"date":971,"open":678,"high":739,"low":617,"close":793,"change":624,"percent_change":972,"volume":973,"transactions":9,"vwap":793},"2026-04-02",10.81,165600,{"date":975,"open":879,"high":976,"low":475,"close":698,"change":849,"percent_change":977,"volume":978,"transactions":9,"vwap":698},"2026-04-01",2.311,4.72,12400,{"date":980,"open":513,"high":692,"low":424,"close":667,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":667},"2026-03-31",0.33,18.44,14500,{"date":985,"open":986,"high":638,"low":213,"close":474,"change":746,"percent_change":987,"volume":988,"transactions":9,"vwap":474},"2026-03-30",1.86,-5.79,17900,{"date":990,"open":513,"high":991,"low":213,"close":661,"change":529,"percent_change":992,"volume":993,"transactions":9,"vwap":661},"2026-03-27",2.1,4.97,12100,{"date":995,"open":213,"high":996,"low":213,"close":997,"change":304,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-03-26",1.948,1.81,0.56,11800,{"date":1001,"open":424,"high":513,"low":656,"close":438,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":438},"2026-03-25",-0.08,-4.26,10100,{"date":1006,"open":513,"high":661,"low":438,"close":637,"change":184,"percent_change":1007,"volume":1008,"transactions":9,"vwap":637},"2026-03-24",-2.59,3700,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1013,"change":1014,"percent_change":1015,"volume":653,"transactions":9,"vwap":1013},"2026-03-23",1.798,1.99,1.93,0.14,7.82,{"date":1017,"open":503,"high":637,"low":213,"close":474,"change":313,"percent_change":724,"volume":1018,"transactions":9,"vwap":474},"2026-03-20",11900,{"date":1020,"open":512,"high":513,"low":213,"close":213,"change":902,"percent_change":1021,"volume":1022,"transactions":9,"vwap":213},"2026-03-19",-5.41,15300,{"date":1024,"open":1025,"high":668,"low":213,"close":513,"change":417,"percent_change":1026,"volume":781,"transactions":9,"vwap":513},"2026-03-18",1.775,3.93,{"date":1028,"open":617,"high":617,"low":398,"close":512,"change":714,"percent_change":1029,"volume":1030,"transactions":9,"vwap":512},"2026-03-17",-10.55,54400,{"date":1032,"open":1013,"high":1033,"low":1034,"close":1012,"change":529,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1012},"2026-03-16",2.085,1.895,4.74,44000,{"date":1038,"open":1012,"high":623,"low":986,"close":661,"change":1002,"percent_change":1039,"volume":1040,"transactions":9,"vwap":661},"2026-03-13",-4.04,56300,{"date":1042,"open":617,"high":1043,"low":424,"close":636,"change":693,"percent_change":1044,"volume":1045,"transactions":9,"vwap":636},"2026-03-12",2.02,-1.98,87100,{"date":1047,"open":706,"high":1048,"low":1043,"close":1043,"change":670,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1043},"2026-03-11",2.25,-8.6,21400,{"date":1052,"open":731,"high":744,"low":713,"close":713,"change":746,"percent_change":1053,"volume":1054,"transactions":9,"vwap":713},"2026-03-10",-4.74,15000,{"date":1056,"open":702,"high":730,"low":667,"close":497,"change":212,"percent_change":1057,"volume":1058,"transactions":9,"vwap":497},"2026-03-09",0.87,19200,{"date":1060,"open":815,"high":1061,"low":701,"close":731,"change":733,"percent_change":1062,"volume":1063,"transactions":9,"vwap":731},"2026-03-06",2.603,-5.35,19300,{"date":1065,"open":468,"high":549,"low":758,"close":962,"change":1066,"percent_change":269,"volume":1067,"transactions":9,"vwap":962},"2026-03-05",-0.15,18700,{"date":1069,"open":1070,"high":1071,"low":730,"close":957,"change":823,"percent_change":1072,"volume":1073,"transactions":9,"vwap":957},"2026-03-04",2.91,3,-13.71,86900,{"date":1075,"open":779,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-03-03",3.53,2.23,2.99,0.7,30.57,489900,{"date":1083,"open":1013,"high":1084,"low":1085,"close":724,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":724},"2026-03-02",2.67,1.745,0.67,41.36,1324700,{"date":1090,"open":276,"high":629,"low":1091,"close":400,"change":447,"percent_change":1092,"volume":1093,"transactions":9,"vwap":400},"2026-02-27",1.61,-1.22,25800,{"date":1095,"open":656,"high":656,"low":265,"close":381,"change":374,"percent_change":1096,"volume":1097,"transactions":9,"vwap":381},"2026-02-26",-4.09,56200,{"date":1099,"open":416,"high":474,"low":431,"close":431,"change":231,"percent_change":484,"volume":1004,"transactions":9,"vwap":431},"2026-02-25",{"date":1101,"open":399,"high":1102,"low":399,"close":416,"change":212,"percent_change":191,"volume":1103,"transactions":9,"vwap":416},"2026-02-24",1.82,22900,{"date":1105,"open":439,"high":1106,"low":1091,"close":439,"change":231,"percent_change":1107,"volume":1108,"transactions":9,"vwap":439},"2026-02-23",1.904,-1.71,129900,{"date":1110,"open":636,"high":1111,"low":1112,"close":213,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":213},"2026-02-20",2.03,1.621,-0.26,-12.94,28000,{"date":1117,"open":676,"high":1077,"low":1118,"close":1119,"change":268,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-02-19",1.949,2.01,-4.29,39400,{"date":1123,"open":879,"high":744,"low":991,"close":991,"change":902,"percent_change":1124,"volume":1125,"transactions":9,"vwap":991},"2026-02-18",-4.55,77800,{"date":1127,"open":1043,"high":490,"low":1043,"close":879,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":879},"2026-02-17",-0.12,-5.17,13510,{"date":1132,"open":617,"high":753,"low":213,"close":497,"change":920,"percent_change":1133,"volume":1134,"transactions":9,"vwap":497},"2026-02-13",5.94,109800,{"date":1136,"open":730,"high":730,"low":692,"close":706,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":706},"2026-02-12",-0.23,-9.5,26990,{"date":1141,"open":367,"high":367,"low":744,"close":758,"change":110,"percent_change":823,"volume":1142,"transactions":9,"vwap":758},"2026-02-11",5610,{"date":1144,"open":751,"high":751,"low":730,"close":962,"change":110,"percent_change":823,"volume":1145,"transactions":9,"vwap":962},"2026-02-10",8840,{"date":1147,"open":751,"high":751,"low":744,"close":779,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":779},"2026-02-09",-0.17,-6.51,28770,{"date":1152,"open":743,"high":743,"low":730,"close":468,"change":849,"percent_change":556,"volume":1153,"transactions":9,"vwap":468},"2026-02-06",12970,{"date":1155,"open":1156,"high":1156,"low":865,"close":759,"change":1137,"percent_change":1157,"volume":1158,"transactions":9,"vwap":759},"2026-02-05",2.68,-8.39,33140,{"date":1160,"open":1161,"high":1162,"low":739,"close":1163,"change":304,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-02-04",2.71,2.77,2.74,0.37,60280,{"date":1167,"open":963,"high":963,"low":1168,"close":549,"change":746,"percent_change":1169,"volume":1170,"transactions":9,"vwap":549},"2026-02-03",2.62,-3.87,13820,{"date":1172,"open":1173,"high":1174,"low":468,"close":1174,"change":231,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-02",2.8,2.84,-1.05,19640,{"date":1178,"open":1179,"high":1179,"low":963,"close":606,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":606},"2026-01-30",3.17,-0.32,-10.03,33300,{"date":1184,"open":1185,"high":1186,"low":314,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-01-29",3.1,3.3,3.19,0.15,4.93,88830,{"date":1192,"open":314,"high":1193,"low":743,"close":250,"change":110,"percent_change":1194,"volume":1195,"transactions":9,"vwap":250},"2026-01-28",3.06,-0.33,117930,{"date":1197,"open":1173,"high":1198,"low":743,"close":1198,"change":529,"percent_change":250,"volume":1199,"transactions":9,"vwap":1198},"2026-01-27",3.05,14230,{"date":1201,"open":952,"high":1202,"low":751,"close":1203,"change":313,"percent_change":277,"volume":1204,"transactions":9,"vwap":1203},"2026-01-26",3.16,2.96,75970,{"date":1206,"open":964,"high":1207,"low":815,"close":1208,"change":268,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-01-23",3.15,2.92,-2.99,179510,{"date":1212,"open":1156,"high":250,"low":745,"close":1213,"change":1214,"percent_change":625,"volume":1215,"transactions":9,"vwap":1213},"2026-01-22",3.01,0.42,1538150,{"date":1217,"open":751,"high":743,"low":719,"close":752,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":752},"2026-01-21",0.11,4.44,448220,{"date":1222,"open":778,"high":753,"low":730,"close":367,"change":447,"percent_change":1223,"volume":1224,"transactions":9,"vwap":367},"2026-01-20",-0.8,76890,{"date":1226,"open":806,"high":1227,"low":731,"close":778,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":778},"2026-01-16",3.14,-0.3,-10.71,43640,{"date":1232,"open":1173,"high":613,"low":1163,"close":1173,"change":447,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1173},"2026-01-15",-0.71,16330,{"date":1236,"open":1237,"high":1237,"low":1156,"close":1238,"change":1002,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-01-14",2.9,2.82,-2.76,5170,{"date":1242,"open":1237,"high":1237,"low":1084,"close":1237,"change":279,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1237},"2026-01-13",5.84,3600,{"date":1246,"open":1071,"high":1071,"low":745,"close":1163,"change":231,"percent_change":72,"volume":1247,"transactions":9,"vwap":1163},"2026-01-12",36390,{"date":1249,"open":754,"high":80,"low":1250,"close":1162,"change":801,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1162},"2026-01-09",2.66,-7.97,49520,{"date":1254,"open":1237,"high":1185,"low":963,"close":1213,"change":1218,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1213},"2026-01-08",3.79,126700,{"date":1258,"open":1185,"high":1185,"low":743,"close":1237,"change":902,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1237},"2026-01-07",-3.33,8750,{"date":1262,"open":314,"high":1071,"low":754,"close":1071,"change":28,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1071},"2026-01-06",7.14,6050,{"date":1266,"open":1237,"high":1237,"low":1161,"close":1173,"change":297,"percent_change":297,"volume":1267,"transactions":9,"vwap":1173},"2026-01-05",6440,{"date":1269,"open":751,"high":314,"low":751,"close":1173,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1173},"2026-01-02",0.3,12,7570,{"date":1274,"open":1173,"high":1275,"low":744,"close":778,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":778},"2025-12-31",2.83,-0.28,-10.07,22550,{"date":1280,"open":1193,"high":1193,"low":1162,"close":1281,"change":1276,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2025-12-30",2.78,-9.15,13260,{"date":1285,"open":1203,"high":80,"low":1275,"close":1193,"change":110,"percent_change":1194,"volume":1286,"transactions":9,"vwap":1193},"2025-12-29",22940,{"date":1288,"open":1173,"high":80,"low":1173,"close":1289,"change":231,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2025-12-26",3.07,-0.97,6820,{"date":1293,"open":1185,"high":1294,"low":1198,"close":1185,"change":297,"percent_change":297,"volume":1295,"transactions":9,"vwap":1185},"2025-12-24",3.55,21090,{"date":1297,"open":1298,"high":1299,"low":1289,"close":1185,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1185},"2025-12-23",3.7,3.82,-0.61,-16.44,41890,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1066,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2025-12-22",3.9,3.94,3.6,3.71,-3.89,5510,{"date":1312,"open":1313,"high":1314,"low":1308,"close":1315,"change":801,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2025-12-19",4,4.27,3.86,-5.85,3470,{"date":1319,"open":1320,"high":1320,"low":1305,"close":359,"change":1137,"percent_change":1321,"volume":1322,"transactions":9,"vwap":359},"2025-12-18",4.32,-5.31,5040,{"date":1324,"open":1325,"high":1326,"low":1305,"close":1326,"change":304,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2025-12-17",4.09,4.33,0.23,5110,{"date":1330,"open":1305,"high":1331,"low":1305,"close":1320,"change":28,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1320},"2025-12-16",4.43,4.85,1510,{"date":1335,"open":1336,"high":1337,"low":1305,"close":1338,"change":823,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-12-15",4.53,4.75,4.12,-9.05,3240,{"date":1342,"open":1336,"high":1343,"low":1344,"close":1336,"change":1345,"percent_change":1346,"volume":1008,"transactions":9,"vwap":1336},"2025-12-12",5,4.5,-0.16,-3.41,{"date":1348,"open":1343,"high":1343,"low":1349,"close":1350,"change":258,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2025-12-11",4.55,4.69,-6.2,3870,{"date":1354,"open":1337,"high":1343,"low":1337,"close":1343,"change":297,"percent_change":297,"volume":1355,"transactions":9,"vwap":1343},"2025-12-10",1150,{"date":1357,"open":1358,"high":1343,"low":1359,"close":1343,"change":313,"percent_change":838,"volume":1360,"transactions":9,"vwap":1343},"2025-12-09",4.8,4.73,4510,{"date":1362,"open":94,"high":1363,"low":94,"close":1363,"change":105,"percent_change":969,"volume":1364,"transactions":9,"vwap":1363},"2025-12-08",4.96,4050,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1367,"change":268,"percent_change":694,"volume":1369,"transactions":9,"vwap":1367},"2025-12-05",4.9,4.68,2410,{"date":1371,"open":1337,"high":1372,"low":1373,"close":1374,"change":624,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2025-12-04",5.01,4.62,4.99,5.05,3970,{"date":1378,"open":1379,"high":1380,"low":1349,"close":1337,"change":408,"percent_change":1039,"volume":1381,"transactions":9,"vwap":1337},"2025-12-03",4.66,4.95,1960,{"date":1383,"open":1384,"high":1380,"low":1384,"close":1380,"change":297,"percent_change":297,"volume":1385,"transactions":9,"vwap":1380},"2025-12-02",4.47,4490,{"date":1387,"open":1367,"high":1380,"low":1388,"close":1380,"change":184,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1380},"2025-12-01",4.7,-1,12520,{"date":1392,"open":1393,"high":1394,"low":1358,"close":1343,"change":582,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1343},"2025-11-28",5.14,5.18,0.6,4250,{"date":1398,"open":1343,"high":1399,"low":1400,"close":992,"change":212,"percent_change":125,"volume":1401,"transactions":9,"vwap":992},"2025-11-26",5.1,4.89,6160,{"date":1403,"open":1343,"high":1343,"low":1388,"close":1380,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1380},"2025-11-25",-0.46,-8.5,9130,{"date":1408,"open":1409,"high":1410,"low":1350,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-11-24",4.71,5.48,5.41,0.72,15.35,14990,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1350,"change":1228,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1350},"2025-11-21",4.84,4.6,-6.01,16720,{"date":1422,"open":1358,"high":1393,"low":1418,"close":1374,"change":582,"percent_change":1395,"volume":1423,"transactions":9,"vwap":1374},"2025-11-20",14490,{"date":1425,"open":1349,"high":1343,"low":1426,"close":1363,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1363},"2025-11-19",4.3,0.54,12.22,163860,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":1014,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2025-11-18",4.23,4.57,4.42,3.27,6850,{"date":1438,"open":1439,"high":1426,"low":1439,"close":1440,"change":401,"percent_change":661,"volume":1441,"transactions":9,"vwap":1440},"2025-11-17",4.2,4.28,9350,{"date":1443,"open":1444,"high":1445,"low":1325,"close":1439,"change":849,"percent_change":779,"volume":1446,"transactions":9,"vwap":1439},"2025-11-14",4.14,4.25,1640,{"date":1448,"open":1219,"high":1449,"low":1450,"close":359,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":359},"2025-11-13",4.51,4.05,-0.52,-11.26,10900,{"date":1455,"open":1418,"high":1373,"low":1456,"close":1373,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1373},"2025-11-12",4.29,0.28,6.45,7250,{"date":1461,"open":359,"high":1462,"low":359,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-11",4.45,4.34,-0.27,-5.86,3670,{"date":1468,"open":1469,"high":850,"low":1470,"close":850,"change":1395,"percent_change":1471,"volume":1472,"transactions":9,"vwap":850},"2025-11-10",3.88,3.8,14.96,12210,{"date":1474,"open":1475,"high":1444,"low":1476,"close":1475,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1475},"2025-11-07",4.01,3.65,-0.25,-5.87,6310,{"date":1481,"open":1482,"high":1320,"low":1482,"close":1483,"change":958,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-06",3.87,4.26,10.08,10210,{"date":1487,"open":1313,"high":1313,"low":1488,"close":1482,"change":1137,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2025-11-05",3.52,-5.61,14790,{"date":1492,"open":1313,"high":1493,"low":1305,"close":359,"change":902,"percent_change":1494,"volume":1495,"transactions":9,"vwap":359},"2025-11-04",4.36,-2.38,18250,{"date":1497,"open":1498,"high":1344,"low":1338,"close":1439,"change":447,"percent_change":631,"volume":1499,"transactions":9,"vwap":1439},"2025-11-03",4.18,8070,{"date":1501,"open":1483,"high":1344,"low":359,"close":1502,"change":374,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-31",4.22,-1.63,14440,{"date":1506,"open":1314,"high":223,"low":1507,"close":1456,"change":401,"percent_change":661,"volume":1508,"transactions":9,"vwap":1456},"2025-10-30",4.21,19680,{"date":1510,"open":1418,"high":1035,"low":1313,"close":1507,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1507},"2025-10-29",-0.53,-11.18,26010,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1035,"change":857,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1035},"2025-10-28",5.06,5.2,4.58,-3.66,35920,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1524,"change":1511,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-10-27",5.62,4.92,-9.72,17780,{"date":1528,"open":1529,"high":1530,"low":1529,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2025-10-24",5.23,6.7,5.45,0.31,6.03,45250,{"date":1536,"open":1336,"high":1537,"low":1336,"close":1393,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1393},"2025-10-23",5.4,0.68,15.25,25270,{"date":1542,"open":1543,"high":1544,"low":1476,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-22",5.15,5.55,4.46,-1.03,-18.76,65100,{"date":1550,"open":1399,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2025-10-21",5.5,4.64,5.49,0.44,8.71,27580,{"date":1558,"open":1399,"high":1559,"low":1343,"close":1375,"change":795,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1375},"2025-10-20",5.6,-9.82,30140,{"date":1563,"open":1551,"high":1564,"low":1517,"close":1559,"change":1511,"percent_change":1565,"volume":1040,"transactions":9,"vwap":1559},"2025-10-17",5.9,-8.65,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-16",6.62,6.9,6,6.13,-0.77,-11.16,59740,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1569,"change":1228,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1569},"2025-10-15",6.55,7.3,-4.17,86230,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1572,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-14",8.7,8.77,6.16,7.2,-9.66,203720,{"date":1590,"open":1591,"high":1592,"low":1569,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-13",9.2,12.5,7.97,-3.73,-31.88,244120,{"date":1598,"open":1599,"high":25,"low":1600,"close":1601,"change":1602,"percent_change":1592,"volume":1603,"transactions":9,"vwap":1601},"2025-10-10",14,10.4,11.7,1.3,5233210,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1600,"change":211,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1600},"2025-10-09",9.02,11.5,11.95,35030,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-08",9,9.8,8.35,9.29,0.98,11.79,20520,{"date":1620,"open":1612,"high":1621,"low":1622,"close":1623,"change":1228,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2025-10-07",9.1,8.2,8.31,-3.48,7620,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-10-06",8,9.42,8.61,0.61,7.62,26780,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1628,"change":1638,"percent_change":1409,"volume":1420,"transactions":9,"vwap":1628},"2025-10-03",7.4,8.29,0.36,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":920,"percent_change":192,"volume":1645,"transactions":9,"vwap":1644},"2025-10-02",7.5,7.75,7.36,7.64,4640,{"date":1647,"open":1586,"high":1648,"low":1649,"close":1650,"change":1532,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-01",7.77,7.07,7.51,4.31,9880,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1586,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1586},"2025-09-30",6.8,8.4,6.74,0.5,7.46,49870,{"date":1662,"open":1551,"high":1530,"low":1551,"close":1530,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1530},"2025-09-29",1.21,22.04,29080,{"date":1667,"open":1537,"high":1668,"low":1669,"close":1553,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1553},"2025-09-26",5.7,5.3,0.47,9.36,14810,{"date":1674,"open":1675,"high":1676,"low":1358,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-09-25",5.65,5.8,5.02,-0.38,-7.04,10540,{"date":1682,"open":921,"high":1668,"low":1683,"close":1537,"change":297,"percent_change":297,"volume":1684,"transactions":9,"vwap":1537},"2025-09-24",5.32,5750,{"date":1686,"open":1687,"high":1687,"low":1669,"close":1537,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1537},"2025-09-23",6.3,-0.29,-5.1,11530,{"date":1692,"open":1693,"high":1570,"low":1551,"close":1694,"change":714,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-09-22",5.66,5.69,-3.56,22350,{"date":1698,"open":1699,"high":1700,"low":1699,"close":1564,"change":313,"percent_change":1538,"volume":1701,"transactions":9,"vwap":1564},"2025-09-19",5.83,6.5,30230,{"date":1703,"open":1544,"high":1657,"low":1551,"close":1704,"change":1270,"percent_change":1537,"volume":1705,"transactions":9,"vwap":1704},"2025-09-18",5.86,78080,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":842,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-17",5.43,5.61,5.56,3.54,31810,{"date":1714,"open":1669,"high":1715,"low":1669,"close":1716,"change":231,"percent_change":522,"volume":1717,"transactions":9,"vwap":1716},"2025-09-16",5.51,5.37,6130,{"date":1719,"open":1394,"high":1720,"low":1394,"close":1537,"change":1014,"percent_change":1250,"volume":1721,"transactions":9,"vwap":1537},"2025-09-15",5.77,2180,{"date":1723,"open":1537,"high":1537,"low":1399,"close":1724,"change":801,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-12",5.26,-4.36,5230,{"date":1728,"open":1669,"high":1559,"low":1669,"close":1551,"change":28,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1551},"2025-09-11",3.77,10240,{"date":1732,"open":1551,"high":1570,"low":1517,"close":1669,"change":624,"percent_change":1035,"volume":1733,"transactions":9,"vwap":1669},"2025-09-10",33970,{"date":1735,"open":1676,"high":1676,"low":1375,"close":1516,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1516},"2025-09-09",-0.94,-15.67,278020,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1570,"change":849,"percent_change":454,"volume":1744,"transactions":9,"vwap":1570},"2025-09-08",5.71,6.1,5.53,3120,{"date":1746,"open":1747,"high":1748,"low":1243,"close":1564,"change":105,"percent_change":15,"volume":1749,"transactions":9,"vwap":1564},"2025-09-05",6.02,6.25,2830,{"date":1751,"open":1676,"high":1752,"low":1676,"close":1243,"change":714,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1243},"2025-09-04",6.42,-3.47,5180,{"date":1756,"open":1742,"high":1757,"low":1676,"close":1758,"change":268,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-03",6.22,6.05,-1.47,8640,{"date":1762,"open":1343,"high":1763,"low":1343,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-09-02",6.15,6.14,0.82,15.41,19710,{"date":1769,"open":1551,"high":1551,"low":1375,"close":1683,"change":1770,"percent_change":854,"volume":1771,"transactions":9,"vwap":1683},"2025-08-29",0.12,2790,{"date":1773,"open":992,"high":1411,"low":992,"close":1517,"change":222,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1517},"2025-08-28",0.97,3140,{"date":1777,"open":1778,"high":1778,"low":1543,"close":1543,"change":184,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1543},"2025-08-27",5.58,-0.96,5430,{"date":1782,"open":1668,"high":1668,"low":1517,"close":1517,"change":408,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1517},"2025-08-26",-3.7,4850,{"date":1786,"open":1551,"high":1551,"low":1787,"close":1537,"change":150,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1537},"2025-08-25",4.94,6.93,20690,{"date":1791,"open":1399,"high":1687,"low":1367,"close":1375,"change":1792,"percent_change":1349,"volume":1793,"transactions":9,"vwap":1375},"2025-08-22",0.22,116910,{"date":1795,"open":1344,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-08-21",5.07,4.07,4.83,0.48,11.03,59120,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1568,"volume":1809,"transactions":9,"vwap":1807},"2025-08-20",3.83,5.38,3.81,4.35,0.27,413200,{"date":1811,"open":1804,"high":1778,"low":1806,"close":1812,"change":1813,"percent_change":1373,"volume":1814,"transactions":9,"vwap":1812},"2025-08-19",4.08,0.18,1430940,{"date":1816,"open":1305,"high":1817,"low":1818,"close":1305,"change":849,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1305},"2025-08-18",3.96,3.85,2.63,3890,{"date":1822,"open":1823,"high":1313,"low":1823,"close":1470,"change":222,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1470},"2025-08-15",3.74,1.33,6590,{"date":1827,"open":1828,"high":1469,"low":1307,"close":1828,"change":401,"percent_change":692,"volume":1829,"transactions":9,"vwap":1828},"2025-08-14",3.75,3090,{"date":1831,"open":1255,"high":1469,"low":1476,"close":1832,"change":447,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-08-13",3.67,-0.54,1040,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":582,"percent_change":1765,"volume":1841,"transactions":9,"vwap":1840},"2025-08-12",3.5,3.89,3.31,3.69,18270,{"date":1843,"open":1844,"high":1844,"low":1307,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-08-11",3.95,3.66,-0.22,-5.67,4820,{"date":1850,"open":1804,"high":1817,"low":1804,"close":1469,"change":222,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1469},"2025-08-08",1.31,3280,{"date":1854,"open":1305,"high":1305,"low":1855,"close":1804,"change":374,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1804},"2025-08-07",3.72,-1.79,4310,{"date":1859,"open":1338,"high":1338,"low":1470,"close":1305,"change":297,"percent_change":297,"volume":1860,"transactions":9,"vwap":1305},"2025-08-06",1350,{"date":1862,"open":1306,"high":1313,"low":1863,"close":1305,"change":110,"percent_change":1113,"volume":1864,"transactions":9,"vwap":1305},"2025-08-05",3.84,4580,{"date":1866,"open":1469,"high":1325,"low":1299,"close":1867,"change":529,"percent_change":732,"volume":1868,"transactions":9,"vwap":1867},"2025-08-04",3.91,6000,{"date":1870,"open":1475,"high":1439,"low":1871,"close":1299,"change":1276,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1299},"2025-08-01",3.78,-6.83,5740,{"date":1875,"open":1313,"high":1876,"low":1871,"close":359,"change":417,"percent_change":416,"volume":1877,"transactions":9,"vwap":359},"2025-07-31",4.15,17490,{"date":1879,"open":1498,"high":1498,"low":1880,"close":1880,"change":801,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-07-30",4.03,-5.62,4010,{"date":1884,"open":418,"high":1326,"low":1885,"close":1314,"change":1886,"percent_change":1876,"volume":1887,"transactions":9,"vwap":1314},"2025-07-29",4.13,0.17,6660,{"date":1889,"open":1890,"high":1807,"low":1880,"close":359,"change":1477,"percent_change":1891,"volume":1892,"transactions":9,"vwap":359},"2025-07-28",4.04,-5.75,7480,{"date":1894,"open":1439,"high":1462,"low":1895,"close":1807,"change":184,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1807},"2025-07-25",4.16,-1.14,6390,{"date":1899,"open":1445,"high":1219,"low":1812,"close":1900,"change":105,"percent_change":311,"volume":1901,"transactions":9,"vwap":1900},"2025-07-24",4.4,19360,{"date":1903,"open":1498,"high":1904,"low":1867,"close":1463,"change":1014,"percent_change":780,"volume":1905,"transactions":9,"vwap":1463},"2025-07-23",4.38,6420,{"date":1907,"open":1450,"high":1439,"low":1482,"close":1439,"change":1457,"percent_change":1263,"volume":1908,"transactions":9,"vwap":1439},"2025-07-22",9490,{"date":1910,"open":1439,"high":1439,"low":1305,"close":1911,"change":1148,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-21",3.92,-4.16,8570,{"date":1915,"open":1470,"high":1439,"low":1470,"close":1325,"change":401,"percent_change":617,"volume":1916,"transactions":9,"vwap":1325},"2025-07-18",11540,{"date":1918,"open":1919,"high":1445,"low":1844,"close":1475,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1475},"2025-07-17",4.02,-0.14,-3.37,16440,{"date":1924,"open":1797,"high":1876,"low":1469,"close":1876,"change":746,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1876},"2025-07-16",-2.58,10130,{"date":1928,"open":556,"high":1426,"low":1867,"close":1483,"change":1327,"percent_change":1741,"volume":1929,"transactions":9,"vwap":1483},"2025-07-15",19550,{"date":1931,"open":1932,"high":1812,"low":1911,"close":1880,"change":902,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1880},"2025-07-14",3.99,-2.42,11520,{"date":1936,"open":1483,"high":1483,"low":1313,"close":1885,"change":1113,"percent_change":1937,"volume":1690,"transactions":9,"vwap":1885},"2025-07-11",-5.92,{"date":1939,"open":1818,"high":1900,"low":1818,"close":1940,"change":1164,"percent_change":1591,"volume":1941,"transactions":9,"vwap":1940},"2025-07-10",4.39,22480,{"date":1943,"open":1818,"high":1325,"low":1470,"close":1919,"change":1002,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1919},"2025-07-09",-1.95,24950,{"date":1947,"open":1863,"high":359,"low":1470,"close":359,"change":529,"percent_change":701,"volume":1948,"transactions":9,"vwap":359},"2025-07-08",37130,{"date":1950,"open":1806,"high":359,"low":1255,"close":1475,"change":20,"percent_change":1759,"volume":1951,"transactions":9,"vwap":1475},"2025-07-07",35490,{"date":1953,"open":1855,"high":1954,"low":1298,"close":1797,"change":1886,"percent_change":1493,"volume":1955,"transactions":9,"vwap":1797},"2025-07-03",4.48,94040,{"date":1957,"open":1958,"high":1349,"low":1959,"close":1305,"change":1389,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1305},"2025-07-02",3.97,3.63,-20.41,232510,{"date":1963,"open":1450,"high":1964,"low":1911,"close":1367,"change":247,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1367},"2025-07-01",7.8,38.42,8679350,{"date":1968,"open":1076,"high":1959,"low":1969,"close":1711,"change":304,"percent_change":1457,"volume":1970,"transactions":9,"vwap":1711},"2025-06-30",3.51,3128770,{"date":1972,"open":1837,"high":1959,"low":1973,"close":1076,"change":1920,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1076},"2025-06-27",3.45,-3.81,9190,{"date":1977,"open":1978,"high":1832,"low":1979,"close":1832,"change":401,"percent_change":1077,"volume":1980,"transactions":9,"vwap":1832},"2025-06-26",3.49,3.43,11060,{"date":1982,"open":780,"high":1983,"low":780,"close":1984,"change":1276,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-25",3.73,3.59,-7.24,204030,{"date":1988,"open":1313,"high":1313,"low":1308,"close":1482,"change":231,"percent_change":1572,"volume":1989,"transactions":9,"vwap":1482},"2025-06-24",4270,{"date":1991,"open":1992,"high":1313,"low":1984,"close":1305,"change":1327,"percent_change":1993,"volume":1645,"transactions":9,"vwap":1305},"2025-06-23",3.76,6.27,{"date":1995,"open":1840,"high":1983,"low":1307,"close":1832,"change":447,"percent_change":1833,"volume":1996,"transactions":9,"vwap":1832},"2025-06-20",5700,{"date":1998,"open":1294,"high":1823,"low":1488,"close":1840,"change":120,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1840},"2025-06-18",7.27,3450,{"date":2002,"open":1973,"high":1837,"low":2003,"close":2004,"change":20,"percent_change":1107,"volume":2005,"transactions":9,"vwap":2004},"2025-06-17",3.4,3.44,2520,{"date":2007,"open":1817,"high":1450,"low":1187,"close":1837,"change":1477,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1837},"2025-06-16",-6.67,22970,{"date":2011,"open":1475,"high":1885,"low":1307,"close":1828,"change":258,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1828},"2025-06-13",-7.64,9100,{"date":2015,"open":1475,"high":1314,"low":1475,"close":2016,"change":268,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2016},"2025-06-12",4.06,-2.17,8510,{"date":2020,"open":1867,"high":1940,"low":1867,"close":1876,"change":28,"percent_change":1516,"volume":2021,"transactions":9,"vwap":1876},"2025-06-11",24570,{"date":2023,"open":556,"high":1812,"low":1844,"close":1844,"change":212,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1844},"2025-06-10",0.51,4390,{"date":2027,"open":1470,"high":1325,"low":1470,"close":1026,"change":447,"percent_change":639,"volume":2028,"transactions":9,"vwap":1026},"2025-06-09",2450,{"date":2030,"open":2031,"high":556,"low":2031,"close":1844,"change":1327,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1844},"2025-06-06",3.61,6.18,9870,{"date":2035,"open":1298,"high":1844,"low":1298,"close":1855,"change":212,"percent_change":1427,"volume":2036,"transactions":9,"vwap":1855},"2025-06-05",1920,{"date":2038,"open":1488,"high":1255,"low":1837,"close":1298,"change":313,"percent_change":19,"volume":2039,"transactions":9,"vwap":1298},"2025-06-04",3800,{"date":2041,"open":1298,"high":1470,"low":2042,"close":1845,"change":105,"percent_change":398,"volume":2043,"transactions":9,"vwap":1845},"2025-06-03",3.35,21660,{"date":2045,"open":1919,"high":1440,"low":1294,"close":1307,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1307},"2025-06-02",-0.49,-11.98,5120,{"date":2050,"open":1313,"high":1314,"low":1844,"close":1325,"change":842,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1325},"2025-05-30",4.87,2470,{"date":2054,"open":359,"high":1876,"low":1837,"close":1305,"change":1228,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1305},"2025-05-29",-7.14,5840,{"date":2058,"open":1507,"high":1445,"low":1919,"close":1439,"change":297,"percent_change":297,"volume":2059,"transactions":9,"vwap":1439},"2025-05-28",2270,{"date":2061,"open":359,"high":2062,"low":359,"close":1439,"change":313,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1439},"2025-05-27",4.54,0.96,6760,{"date":2066,"open":1807,"high":1900,"low":1812,"close":1895,"change":801,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1895},"2025-05-23",-5.45,2950,{"date":2070,"open":1426,"high":1388,"low":1432,"close":1900,"change":1188,"percent_change":1076,"volume":2071,"transactions":9,"vwap":1900},"2025-05-22",4600,{"date":2073,"open":1418,"high":1358,"low":1439,"close":1445,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1445},"2025-05-21",-0.45,-9.57,9980,{"date":2078,"open":2079,"high":1374,"low":2079,"close":1388,"change":297,"percent_change":297,"volume":2080,"transactions":9,"vwap":1388},"2025-05-20",4.41,4690,{"date":2082,"open":1388,"high":1787,"low":1418,"close":1388,"change":231,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1388},"2025-05-19",-0.63,27700,{"date":2086,"open":1426,"high":2087,"low":1456,"close":1359,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1359},"2025-05-16",4.79,0.43,10,5660,{"date":2092,"open":1439,"high":1219,"low":359,"close":1426,"change":849,"percent_change":440,"volume":2093,"transactions":9,"vwap":1426},"2025-05-15",8470,{"date":2095,"open":2096,"high":2097,"low":1880,"close":1439,"change":529,"percent_change":706,"volume":2098,"transactions":9,"vwap":1439},"2025-05-14",4.11,4.37,4150,{"date":2100,"open":1456,"high":1904,"low":1325,"close":2096,"change":857,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2096},"2025-05-13",-4.2,5470,{"date":2104,"open":1426,"high":1344,"low":1305,"close":1456,"change":1532,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1456},"2025-05-12",7.79,21170,{"date":2108,"open":1804,"high":1426,"low":1470,"close":556,"change":222,"percent_change":2109,"volume":2110,"transactions":9,"vwap":556},"2025-05-09",1.27,21190,{"date":2112,"open":2016,"high":1439,"low":1828,"close":1026,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1026},"2025-05-08",-0.39,-9.03,23530,{"date":2117,"open":1818,"high":1358,"low":1832,"close":1320,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1320},"2025-05-07",0.55,14.59,90070,{"date":2122,"open":1305,"high":1313,"low":1308,"close":1729,"change":733,"percent_change":1259,"volume":2123,"transactions":9,"vwap":1729},"2025-05-06",334590,{"date":2125,"open":1450,"high":359,"low":1315,"close":1305,"change":902,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1305},"2025-05-05",-2.5,4910,{"date":2129,"open":1470,"high":1426,"low":1470,"close":1313,"change":297,"percent_change":297,"volume":1466,"transactions":9,"vwap":1313},"2025-05-02",{"date":2131,"open":1812,"high":1440,"low":1482,"close":1313,"change":1188,"percent_change":1305,"volume":2132,"transactions":9,"vwap":1313},"2025-05-01",1490,{"date":2134,"open":1518,"high":1518,"low":1470,"close":1818,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1818},"2025-04-30",-0.48,-11.09,3480,{"date":2139,"open":556,"high":1368,"low":2003,"close":1326,"change":1538,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1326},"2025-04-29",18.63,86130,{"date":2143,"open":1298,"high":1298,"low":1186,"close":1476,"change":222,"percent_change":275,"volume":2144,"transactions":9,"vwap":1476},"2025-04-28",1230,{"date":2146,"open":1488,"high":1307,"low":1488,"close":1307,"change":313,"percent_change":239,"volume":2147,"transactions":9,"vwap":1307},"2025-04-25",550,{"date":2149,"open":1837,"high":1307,"low":2004,"close":2150,"change":279,"percent_change":1409,"volume":1749,"transactions":9,"vwap":2150},"2025-04-24",3.56,{"date":2152,"open":1837,"high":1307,"low":2003,"close":2003,"change":297,"percent_change":297,"volume":2153,"transactions":9,"vwap":2003},"2025-04-23",860,{"date":177,"open":1227,"high":2003,"low":1227,"close":2003,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2003},0.26,8.28,1700]