[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAOS":3,"homepage-market-summary":29,"stock-historical-BAOS":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BAOS","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},"Baosheng Media Group Holdings Limited Ordinary shares","Nasdaq",null,"Common Stock","Baosheng Media Group Holdings Ltd is a China-based online marketing solution provider. The company provides internet marketing, short-video and V-log marketing, content production and operation, e-commerce marketing, data platform services, and AI technology-related services. It also offers customized marketing solutions and channel marketing services through partnerships with internet platforms such as Tencent, Alibaba, ByteDance, and Kuaishou.","26",false,{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.2346,0.2437,0.2309,0.238,-0.0034,-1.43,180259.389173,425,0.2343,5.22,0.2305,1429187.4433046575,0.1,1420,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"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":38,"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":38,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"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":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},8.3,1315808,480269948.269469,-86.82,"2025-04-22",[181,182,192,203,213,223,233,243,254,265,274,284,294,305,316,326,336,347,357,368,378,388,398,408,418,429,440,451,461,472,483,493,503,514,524,535,546,556,567,578,589,600,610,621,631,642,653,663,673,683,692,701,712,722,733,742,750,756,764,773,779,787,795,801,809,816,820,825,830,836,841,847,852,856,861,867,873,879,886,891,896,902,909,914,922,928,933,938,945,950,954,960,965,971,977,983,988,995,999,1005,1011,1014,1019,1024,1027,1031,1037,1043,1047,1049,1054,1059,1065,1070,1076,1080,1083,1085,1088,1092,1097,1099,1104,1109,1116,1121,1128,1133,1139,1144,1148,1153,1158,1161,1165,1168,1173,1179,1182,1186,1191,1194,1196,1199,1201,1206,1210,1216,1219,1224,1227,1233,1237,1240,1243,1247,1250,1252,1257,1263,1265,1267,1272,1278,1282,1285,1290,1296,1304,1310,1317,1323,1327,1331,1335,1339,1342,1347,1353,1357,1362,1366,1373,1377,1381,1384,1388,1391,1394,1398,1402,1404,1409,1415,1419,1423,1427,1431,1434,1437,1439,1443,1449,1455,1461,1468,1475,1481,1486,1491,1495,1501,1507,1514,1523,1528,1537,1541,1546,1549,1553,1556,1559,1563,1566,1570,1572,1577,1582,1586,1591,1594,1599,1604,1608,1613,1617,1623,1628,1634,1639,1644,1652,1658,1663,1670,1679,1687,1692,1697,1701,1706,1711,1716,1722,1727,1732,1736,1742,1747,1751,1758,1763,1767,1770,1774,1777,1781,1785,1789,1793,1796,1801,1806,1809,1814,1818,1821,1826,1828,1833,1841,1844,1847,1851,1855,1859,1863,1867,1871,1876,1882,1887,1893,1897,1903,1908,1912,1916,1919,1922,1929,1935,1939,1943,1947,1952,1954,1957,1961,1967,1971,1975,1978,1982,1986,1990,1994,1998,2002,2007,2013,2018,2022,2026,2030,2034,2038,2043,2048,2053,2057,2061,2066,2072,2078,2083,2087,2091,2097,2102,2106,2111,2116,2121,2126,2129,2133,2136,2140,2144,2148,2153,2158,2163,2170,2176,2181,2185,2189,2192,2195,2198,2204,2210],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.2411,0.2496,0.2306,-0.0008,-0.34,224025.2814,465,0.2377,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.2444,0.246,0.2319,0.2388,0.0012,0.51,232499.961209,485,0.2373,{"date":204,"open":205,"high":206,"low":25,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.251751,0.2558,0.2376,-0.0127,-5.07,253124.338241,763,0.2406,{"date":214,"open":215,"high":216,"low":121,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.2652,0.2719,0.2503,-0.0138,-5.23,226688.5029,661,0.2587,{"date":224,"open":225,"high":226,"low":121,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",0.2754,0.2879,0.2641,-0.014,-5.03,466356.5029,821,0.2667,{"date":234,"open":216,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.284999,0.267601,0.2781,0.0112,4.2,607280.5029,925,0.2758,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.279,0.2867,0.2625,0.2669,-0.0129,-4.61,731461.686373,1412,0.2763,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.2656,0.283,0.2624,0.2798,0.008,2.94,304296.373434,696,0.2694,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":256},"2026-09-21",0.27,0.2718,0.26,0.0018,0.67,485557.39002,917,{"date":275,"open":276,"high":277,"low":278,"close":267,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",0.2792,0.2898,0.2644,-0.0157,-5.5,685966.384285,1349,0.2753,{"date":285,"open":286,"high":287,"low":225,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",0.28579,0.309,0.2857,-0.0025,-0.87,733049.126645,1626,0.2829,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",0.278,0.3049,0.2765,0.2882,-0.0148,-4.88,2125354.096017,3693,0.2858,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",0.251,0.36,0.2486,0.303,0.0402,15.3,31932732.83538,36651,0.3072,{"date":317,"open":318,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",0.29,0.24101,0.2628,-0.0384,-12.75,874752.266112,2131,0.2686,{"date":327,"open":328,"high":329,"low":330,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",0.318,0.3265,0.3012,-0.0049,-1.6,1261647.676697,2670,0.3103,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.3124,0.314,0.2976,0.3061,-0.0295,-8.79,773732.692398,2395,0.3108,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",0.312,0.34,0.3356,0.0115,3.55,1214669.687076,3854,0.3281,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",0.288,0.3394,0.2836,0.3241,-0.002,-0.61,3819773.891049,10771,0.3066,{"date":369,"open":370,"high":371,"low":141,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",0.3452,0.3747,0.3261,0.0454,16.17,123322332.471088,191304,0.3545,{"date":379,"open":380,"high":381,"low":225,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",0.2852,0.3132,0.2807,-0.0015,-0.53,565620.662202,1453,0.2934,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",0.3159,0.2711,0.2822,-0.0308,-9.84,576130.060869,2257,0.2869,{"date":399,"open":350,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",0.3429,0.3,0.313,-0.0404,-11.43,2437472.527722,5489,0.3243,{"date":409,"open":350,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",0.3597,0.316,0.3534,0.0053,1.52,1080122.731354,2653,0.3405,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",0.405,0.41,0.33035,0.3481,-0.0804,-18.76,2030735.812411,4430,0.362,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-27",0.4201,0.43,0.4017,0.4285,-0.0115,-2.61,1192786.785482,3067,0.4174,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",0.428,0.4483,0.4029,0.44,0.001,0.23,2321698.829511,4548,0.424,{"date":452,"open":453,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",0.4498,0.4245,0.439,-0.0251,-5.41,4932564.100511,12410,0.4861,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-24",0.4432,0.4699,0.423,0.4641,-0.013,-2.72,4098033.03,15971,0.4482,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",0.465,0.48,0.4321,0.4771,0.0351,7.94,1805244.192711,6406,0.4459,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",0.538,0.43205,0.442,-0.079,-15.16,19689674.783295,48673,0.557,{"date":494,"open":495,"high":496,"low":445,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",0.4665,0.5379,0.521,0.038,7.87,4505469.772287,10404,0.4884,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-18",0.4881,0.4949,0.4206,0.483,0.0033,0.69,9389167.699417,21488,0.4859,{"date":515,"open":516,"high":52,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",0.46,0.4004,0.4797,-0.0203,-4.06,7336536.491213,15048,0.446,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",0.63,0.635899,0.42,0.5,-0.095,-15.97,3632109.324049,13161,0.5331,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-13",0.6,0.6432,0.58,0.595,-0.165,-21.71,3417582.642948,12271,0.6127,{"date":547,"open":548,"high":549,"low":526,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-12",1.09,1.22,0.76,0.0305,4.18,66515861.267831,308336,1.3871,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",0.6834,0.75,0.6117,0.7295,0.0223,3.15,638375.533889,918,0.6663,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-10",0.5985,0.87999,0.5256,0.7072,0.0559,8.58,7224360.702181,18727,0.6899,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-07",0.59,0.699,0.5618,0.6513,0.0545,9.13,596525,1722,0.6474,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",0.5597,0.603,0.52,0.5968,0.0198,3.43,253321,691,0.5491,{"date":601,"open":602,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",0.579,0.5396,0.577,0.0182,3.26,38305,182,0.563,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",0.5844,0.5889,0.5501,0.5588,-0.0237,-4.07,89233,652,0.5744,{"date":622,"open":623,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",0.6289,0.575,0.5825,-0.0173,-2.88,157022.0034,1085,0.5964,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",0.6207,0.6401,0.5719,0.5998,-0.0306,-4.85,72105,475,0.6026,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-30",0.6728,0.725099,0.6051,0.6304,-0.0352,-5.29,75639.463352,533,0.6558,{"date":654,"open":655,"high":656,"low":136,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",0.683,0.736699,0.6656,-0.0111,-1.64,160454,1749,0.6907,{"date":664,"open":510,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-28",0.807864,0.6349,0.6767,-0.0293,-4.15,87796,603,0.7031,{"date":674,"open":675,"high":676,"low":529,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-27",1.17,1.24,0.706,-0.464,-39.66,260517.004422,1574,0.8486,{"date":684,"open":685,"high":685,"low":686,"close":675,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-24",1.69,1.1,-0.54,-31.58,77839,693,1.4049,{"date":693,"open":694,"high":694,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",1.94,1.71,-0.18,-9.52,177586.881565,767,1.8053,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-22",1.81,1.98,1.72,1.89,0.14,8,63450,424,1.8734,{"date":713,"open":714,"high":715,"low":705,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",1.83,1.91,1.75,-0.17,-8.85,27509.881038,315,1.7764,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",2.44,2.69,1.8,1.92,-0.59,-23.51,545837.030512,5549,2.3294,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",2.5,2.56,2.49,2.51,-0.02,-0.79,11100,{"date":743,"open":737,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-16",2.715,2.378,2.53,0.09,3.69,277100,{"date":751,"open":752,"high":753,"low":752,"close":724,"change":106,"percent_change":754,"volume":755,"transactions":9,"vwap":724},"2026-07-15",2.3,2.474,2.52,32800,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-14",2.72,2.25,2.38,-0.3,-11.19,86600,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-13",2.73,2.81,2.62,2.68,-0.13,-4.63,10400,{"date":774,"open":775,"high":767,"low":758,"close":767,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":767},"2026-07-10",2.78,0.045,1.63,3200,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-09",2.6,2.77,2.765,0.05,1.84,8000,{"date":788,"open":789,"high":790,"low":791,"close":744,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":744},"2026-07-08",2.675,2.75,2.61,0.065,2.45,16200,{"date":796,"open":781,"high":797,"low":781,"close":798,"change":739,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-07-07",2.74,2.65,-0.75,8700,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-06",2.575,2.76,2.67,0.03,1.14,3600,{"date":810,"open":811,"high":812,"low":754,"close":813,"change":111,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-02",2.645,2.755,2.64,-0.38,3100,{"date":817,"open":818,"high":818,"low":803,"close":798,"change":784,"percent_change":727,"volume":819,"transactions":9,"vwap":798},"2026-07-01",2.659,1100,{"date":821,"open":781,"high":781,"low":736,"close":781,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":781},"2026-06-30",-0.06,-2.26,2400,{"date":826,"open":791,"high":827,"low":738,"close":828,"change":739,"percent_change":799,"volume":829,"transactions":9,"vwap":828},"2026-06-29",2.71,2.66,15300,{"date":831,"open":832,"high":833,"low":738,"close":769,"change":834,"percent_change":769,"volume":835,"transactions":9,"vwap":769},"2026-06-26",2.55,2.7,0.07,7400,{"date":837,"open":838,"high":838,"low":736,"close":791,"change":696,"percent_change":839,"volume":840,"transactions":9,"vwap":791},"2026-06-25",2.84,-6.45,27800,{"date":842,"open":843,"high":843,"low":758,"close":844,"change":845,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-24",2.8,2.79,0,5300,{"date":848,"open":798,"high":838,"low":798,"close":844,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":844},"2026-06-23",0.04,1.45,21300,{"date":853,"open":725,"high":790,"low":813,"close":790,"change":739,"percent_change":854,"volume":855,"transactions":9,"vwap":790},"2026-06-22",-0.72,4100,{"date":857,"open":804,"high":838,"low":769,"close":782,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":782},"2026-06-18",-0.11,-3.82,63000,{"date":862,"open":863,"high":864,"low":863,"close":864,"change":447,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-17",2.631,2.88,8.68,9800,{"date":868,"open":843,"high":869,"low":798,"close":798,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":798},"2026-06-16",2.86,-0.23,-7.99,9000,{"date":874,"open":875,"high":876,"low":775,"close":864,"change":111,"percent_change":877,"volume":878,"transactions":9,"vwap":864},"2026-06-15",2.96,3.07,-0.35,64400,{"date":880,"open":881,"high":882,"low":883,"close":883,"change":770,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",2.95,3.12,2.89,-4.3,71200,{"date":887,"open":844,"high":876,"low":798,"close":888,"change":784,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-11",3.02,1.68,39300,{"date":892,"open":844,"high":893,"low":844,"close":894,"change":747,"percent_change":882,"volume":895,"transactions":9,"vwap":894},"2026-06-10",3.05,2.97,305600,{"date":897,"open":898,"high":875,"low":833,"close":864,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":864},"2026-06-09",2.842,0.02,0.7,62100,{"date":903,"open":904,"high":905,"low":906,"close":869,"change":401,"percent_change":907,"volume":908,"transactions":9,"vwap":869},"2026-06-08",2.445,2.955,2.4,11.72,91100,{"date":910,"open":906,"high":725,"low":911,"close":736,"change":27,"percent_change":912,"volume":913,"transactions":9,"vwap":736},"2026-06-05",2.351,4.07,119100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":740,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-04",3.29,3.82,2.31,2.46,-24.31,3193200,{"date":923,"open":881,"high":924,"low":881,"close":925,"change":401,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",3.3,3.25,10.17,44400,{"date":929,"open":881,"high":881,"low":844,"close":881,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":881},"2026-06-02",-0.05,-1.67,15000,{"date":934,"open":790,"high":935,"low":827,"close":935,"change":27,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-01",3,3.45,12600,{"date":939,"open":940,"high":941,"low":940,"close":942,"change":747,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-29",2.741,2.908,2.9,3.2,2900,{"date":946,"open":843,"high":947,"low":827,"close":767,"change":770,"percent_change":948,"volume":949,"transactions":9,"vwap":767},"2026-05-28",2.92,-4.42,7300,{"date":951,"open":947,"high":881,"low":864,"close":261,"change":739,"percent_change":952,"volume":953,"transactions":9,"vwap":261},"2026-05-27",-0.68,1300,{"date":955,"open":805,"high":956,"low":805,"close":875,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":875},"2026-05-26",3.053,0.19,6.86,132100,{"date":961,"open":725,"high":883,"low":725,"close":782,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":782},"2026-05-22",0.108,4.06,5500,{"date":966,"open":766,"high":766,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-21",2.662,0.012,0.45,5200,{"date":972,"open":766,"high":869,"low":973,"close":798,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":798},"2026-05-20",2.639,-0.083,-3.04,14200,{"date":978,"open":793,"high":261,"low":793,"close":979,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":979},"2026-05-19",2.733,-0.147,-5.1,4000,{"date":984,"open":985,"high":985,"low":833,"close":864,"change":106,"percent_change":986,"volume":987,"transactions":9,"vwap":864},"2026-05-18",2.925,2.13,6100,{"date":989,"open":888,"high":990,"low":843,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",3.1,2.82,-0.2,-6.62,14000,{"date":996,"open":881,"high":876,"low":997,"close":888,"change":845,"percent_change":845,"volume":998,"transactions":9,"vwap":888},"2026-05-14",2.87,16300,{"date":1000,"open":1001,"high":876,"low":791,"close":888,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":888},"2026-05-13",2.654,0.37,13.96,78200,{"date":1006,"open":781,"high":1007,"low":781,"close":798,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":798},"2026-05-12",2.705,-0.065,-2.39,9900,{"date":1012,"open":828,"high":744,"low":828,"close":744,"change":530,"percent_change":1013,"volume":778,"transactions":9,"vwap":744},"2026-05-11",-3.38,{"date":1015,"open":725,"high":1016,"low":725,"close":767,"change":849,"percent_change":1017,"volume":1018,"transactions":9,"vwap":767},"2026-05-08",2.93,1.44,10000,{"date":1020,"open":997,"high":1021,"low":782,"close":782,"change":717,"percent_change":1022,"volume":1023,"transactions":9,"vwap":782},"2026-05-07",2.895,-5.78,6800,{"date":1025,"open":844,"high":1026,"low":844,"close":261,"change":845,"percent_change":845,"volume":1018,"transactions":9,"vwap":261},"2026-05-06",2.98,{"date":1028,"open":881,"high":881,"low":1029,"close":261,"change":747,"percent_change":1030,"volume":953,"transactions":9,"vwap":261},"2026-05-05",2.935,3.16,{"date":1032,"open":758,"high":80,"low":1007,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-04",2.85,0.2,7.55,23100,{"date":1038,"open":813,"high":827,"low":1039,"close":798,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":798},"2026-05-01",2.591,-0.09,-3.28,2100,{"date":1044,"open":805,"high":797,"low":828,"close":797,"change":1045,"percent_change":1046,"volume":778,"transactions":9,"vwap":797},"2026-04-30",0.035,1.29,{"date":1048,"open":1007,"high":1007,"low":1007,"close":1007,"change":845,"percent_change":845,"volume":845,"transactions":9,"vwap":1007},"2026-04-29",{"date":1050,"open":813,"high":766,"low":813,"close":1007,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1007},"2026-04-28",0.055,2.08,2000,{"date":1055,"open":766,"high":775,"low":798,"close":798,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":798},"2026-04-27",-0.08,-2.93,8500,{"date":1060,"open":1061,"high":766,"low":1061,"close":766,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":766},"2026-04-24",2.644,0.137,5.28,1500,{"date":1066,"open":736,"high":790,"low":746,"close":1067,"change":1068,"percent_change":529,"volume":1069,"transactions":9,"vwap":1067},"2026-04-23",2.593,0.013,25300,{"date":1071,"open":1072,"high":828,"low":736,"close":1073,"change":930,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-22",2.57,2.58,-1.9,15600,{"date":1077,"open":1078,"high":769,"low":919,"close":1079,"change":111,"percent_change":814,"volume":840,"transactions":9,"vwap":1079},"2026-04-21",2.551,2.63,{"date":1081,"open":791,"high":725,"low":832,"close":813,"change":930,"percent_change":1082,"volume":937,"transactions":9,"vwap":813},"2026-04-20",-1.86,{"date":1084,"open":811,"high":766,"low":735,"close":725,"change":899,"percent_change":559,"volume":872,"transactions":9,"vwap":725},"2026-04-17",{"date":1086,"open":768,"high":833,"low":1072,"close":805,"change":784,"percent_change":715,"volume":1087,"transactions":9,"vwap":805},"2026-04-16",9500,{"date":1089,"open":1090,"high":725,"low":1090,"close":768,"change":899,"percent_change":1091,"volume":800,"transactions":9,"vwap":768},"2026-04-15",2.511,0.77,{"date":1093,"open":1094,"high":768,"low":737,"close":781,"change":106,"percent_change":1095,"volume":1096,"transactions":9,"vwap":781},"2026-04-14",2.54,2.36,12800,{"date":1098,"open":735,"high":832,"low":919,"close":1094,"change":845,"percent_change":845,"volume":800,"transactions":9,"vwap":1094},"2026-04-13",{"date":1100,"open":1101,"high":832,"low":1101,"close":1094,"change":1040,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1094},"2026-04-10",2.39,-3.42,32600,{"date":1105,"open":869,"high":869,"low":704,"close":1079,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1079},"2026-04-09",-0.052,-1.94,413600,{"date":1110,"open":769,"high":1111,"low":1079,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-08",2.775,2.682,0.042,1.59,1304900,{"date":1117,"open":1118,"high":798,"low":1118,"close":813,"change":747,"percent_change":1119,"volume":1120,"transactions":9,"vwap":813},"2026-04-07",2.47,3.53,9100,{"date":1122,"open":1123,"high":1124,"low":738,"close":832,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":832},"2026-04-06",2.513,2.625,0.01,0.39,10200,{"date":1129,"open":1130,"high":1073,"low":1130,"close":1094,"change":1131,"percent_change":1132,"volume":800,"transactions":9,"vwap":1094},"2026-04-02",2.43,-0.017,-0.66,{"date":1134,"open":793,"high":1135,"low":793,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-01",2.557,-0.029,-1.12,3000,{"date":1140,"open":1130,"high":768,"low":1130,"close":1141,"change":1142,"percent_change":1143,"volume":970,"transactions":9,"vwap":1141},"2026-03-31",2.586,0.126,5.12,{"date":1145,"open":754,"high":754,"low":919,"close":919,"change":822,"percent_change":1146,"volume":1147,"transactions":9,"vwap":919},"2026-03-30",-2.38,3300,{"date":1149,"open":832,"high":813,"low":793,"close":754,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":754},"2026-03-27",0.029,1.16,8100,{"date":1154,"open":738,"high":832,"low":1155,"close":1155,"change":1156,"percent_change":1157,"volume":824,"transactions":9,"vwap":1155},"2026-03-26",2.491,-0.082,-3.19,{"date":1159,"open":791,"high":768,"low":736,"close":1160,"change":1068,"percent_change":199,"volume":819,"transactions":9,"vwap":1160},"2026-03-25",2.573,{"date":1162,"open":736,"high":736,"low":736,"close":736,"change":822,"percent_change":1163,"volume":1164,"transactions":9,"vwap":736},"2026-03-24",-2.29,700,{"date":1166,"open":1167,"high":1079,"low":1073,"close":768,"change":806,"percent_change":1151,"volume":173,"transactions":9,"vwap":768},"2026-03-23",2.59,{"date":1169,"open":1170,"high":844,"low":1170,"close":1167,"change":269,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1167},"2026-03-20",2.405,11.16,30200,{"date":1174,"open":736,"high":805,"low":1175,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-03-19",2.33,-0.33,-12.41,27100,{"date":1180,"open":789,"high":797,"low":798,"close":828,"change":845,"percent_change":845,"volume":1181,"transactions":9,"vwap":828},"2026-03-18",5400,{"date":1183,"open":1184,"high":844,"low":828,"close":828,"change":899,"percent_change":550,"volume":1185,"transactions":9,"vwap":828},"2026-03-17",2.701,12400,{"date":1187,"open":1079,"high":766,"low":1079,"close":813,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":813},"2026-03-16",-0.04,-1.49,29600,{"date":1192,"open":1193,"high":1193,"low":813,"close":769,"change":845,"percent_change":845,"volume":1138,"transactions":9,"vwap":769},"2026-03-13",2.819,{"date":1195,"open":804,"high":804,"low":769,"close":769,"change":845,"percent_change":845,"volume":944,"transactions":9,"vwap":769},"2026-03-12",{"date":1197,"open":812,"high":812,"low":769,"close":769,"change":1056,"percent_change":1198,"volume":1064,"transactions":9,"vwap":769},"2026-03-11",-2.9,{"date":1200,"open":804,"high":804,"low":804,"close":804,"change":845,"percent_change":845,"volume":845,"transactions":9,"vwap":804},"2026-03-10",{"date":1202,"open":804,"high":804,"low":804,"close":804,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":804},"2026-03-09",0.08,2.99,600,{"date":1207,"open":769,"high":769,"low":769,"close":769,"change":858,"percent_change":1208,"volume":1209,"transactions":9,"vwap":769},"2026-03-06",-3.94,900,{"date":1211,"open":827,"high":1212,"low":827,"close":844,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":844},"2026-03-05",2.83,0.13,4.89,7600,{"date":1217,"open":768,"high":797,"low":768,"close":828,"change":106,"percent_change":918,"volume":1218,"transactions":9,"vwap":828},"2026-03-04",5700,{"date":1220,"open":1221,"high":1221,"low":832,"close":781,"change":930,"percent_change":1222,"volume":1223,"transactions":9,"vwap":781},"2026-03-03",2.648,-1.89,1600,{"date":1225,"open":798,"high":798,"low":798,"close":798,"change":1056,"percent_change":1057,"volume":1226,"transactions":9,"vwap":798},"2026-03-02",1900,{"date":1228,"open":1229,"high":790,"low":1229,"close":766,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":766},"2026-02-27",2.607,0.12,4.6,1200,{"date":1234,"open":725,"high":725,"low":1072,"close":791,"change":1056,"percent_change":1235,"volume":1236,"transactions":9,"vwap":791},"2026-02-26",-2.97,3900,{"date":1238,"open":1072,"high":725,"low":1072,"close":725,"change":1213,"percent_change":1239,"volume":824,"transactions":9,"vwap":725},"2026-02-25",5.08,{"date":1241,"open":768,"high":725,"low":736,"close":736,"change":822,"percent_change":1163,"volume":1242,"transactions":9,"vwap":736},"2026-02-24",16000,{"date":1244,"open":833,"high":833,"low":791,"close":768,"change":822,"percent_change":1245,"volume":1246,"transactions":9,"vwap":768},"2026-02-23",-2.24,9700,{"date":1248,"open":797,"high":797,"low":769,"close":769,"change":845,"percent_change":845,"volume":1249,"transactions":9,"vwap":769},"2026-02-20",11300,{"date":1251,"open":775,"high":775,"low":805,"close":769,"change":845,"percent_change":845,"volume":1226,"transactions":9,"vwap":769},"2026-02-19",{"date":1253,"open":769,"high":769,"low":769,"close":769,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":769},"2026-02-18",0.026,0.98,500,{"date":1258,"open":833,"high":1259,"low":798,"close":1001,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1001},"2026-02-17",2.725,-0.046,-1.7,5100,{"date":1264,"open":805,"high":804,"low":828,"close":833,"change":784,"percent_change":706,"volume":1053,"transactions":9,"vwap":833},"2026-02-13",{"date":1266,"open":798,"high":758,"low":798,"close":798,"change":845,"percent_change":845,"volume":1236,"transactions":9,"vwap":798},"2026-02-12",{"date":1268,"open":790,"high":790,"low":781,"close":798,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":798},"2026-02-11",-0.085,-3.11,10500,{"date":1273,"open":843,"high":1212,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1236,"transactions":9,"vwap":1275},"2026-02-10",2.728,2.735,-0.055,-1.97,{"date":1279,"open":828,"high":869,"low":798,"close":844,"change":1280,"percent_change":1281,"volume":1242,"transactions":9,"vwap":844},"2026-02-09",0.17,6.49,{"date":1283,"open":1079,"high":758,"low":803,"close":768,"change":1125,"percent_change":146,"volume":1284,"transactions":9,"vwap":768},"2026-02-06",45100,{"date":1286,"open":767,"high":767,"low":791,"close":791,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":791},"2026-02-05",-0.26,-9.06,20200,{"date":1291,"open":1026,"high":1292,"low":767,"close":997,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":997},"2026-02-04",3.03,-0.14,-4.65,14800,{"date":1297,"open":1298,"high":1299,"low":1016,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-03",3.04,3.085,3.01,-0.1,-3.22,11000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":872,"transactions":9,"vwap":1307},"2026-02-02",3.34,3.11,-0.25,-7.44,{"date":1311,"open":875,"high":1312,"low":1313,"close":1312,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1312},"2026-01-30",3.36,2.91,0.18,5.66,38900,{"date":1318,"open":1306,"high":1306,"low":935,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-01-29",3.18,-0.27,-7.83,24700,{"date":1324,"open":869,"high":936,"low":869,"close":936,"change":528,"percent_change":1325,"volume":1326,"transactions":9,"vwap":936},"2026-01-28",13.86,54900,{"date":1328,"open":1292,"high":990,"low":883,"close":1292,"change":1056,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1292},"2026-01-27",-2.57,19900,{"date":1332,"open":942,"high":924,"low":804,"close":1307,"change":1280,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1307},"2026-01-26",5.78,32400,{"date":1336,"open":875,"high":875,"low":843,"close":261,"change":858,"percent_change":1337,"volume":1338,"transactions":9,"vwap":261},"2026-01-23",-3.61,17900,{"date":1340,"open":80,"high":990,"low":1026,"close":893,"change":739,"percent_change":1341,"volume":1087,"transactions":9,"vwap":893},"2026-01-22",-0.65,{"date":1343,"open":924,"high":924,"low":843,"close":876,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":876},"2026-01-21",-0.219,-6.66,86800,{"date":1348,"open":775,"high":1349,"low":775,"close":1350,"change":287,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-20",3.52,3.289,10.37,288700,{"date":1354,"open":1313,"high":882,"low":1033,"close":1026,"change":707,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1026},"2026-01-16",4.93,5800,{"date":1358,"open":1359,"high":1016,"low":1359,"close":838,"change":1360,"percent_change":1361,"volume":937,"transactions":9,"vwap":838},"2026-01-15",2.695,-0.07,-2.41,{"date":1363,"open":997,"high":935,"low":997,"close":1313,"change":1364,"percent_change":146,"volume":1365,"transactions":9,"vwap":1313},"2026-01-14",0.011,6900,{"date":1367,"open":843,"high":1368,"low":843,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-01-13",2.915,2.899,0.099,3.54,2200,{"date":1374,"open":844,"high":893,"low":766,"close":843,"change":806,"percent_change":1375,"volume":1376,"transactions":9,"vwap":843},"2026-01-12",1.08,32200,{"date":1378,"open":1379,"high":843,"low":782,"close":782,"change":845,"percent_change":845,"volume":1380,"transactions":9,"vwap":782},"2026-01-09",2.785,10600,{"date":1382,"open":791,"high":1033,"low":791,"close":782,"change":834,"percent_change":1167,"volume":1383,"transactions":9,"vwap":782},"2026-01-08",24300,{"date":1385,"open":805,"high":833,"low":768,"close":833,"change":806,"percent_change":1386,"volume":1387,"transactions":9,"vwap":833},"2026-01-07",1.12,4200,{"date":1389,"open":758,"high":758,"low":828,"close":805,"change":1360,"percent_change":1390,"volume":944,"transactions":9,"vwap":805},"2026-01-06",-2.55,{"date":1392,"open":813,"high":790,"low":768,"close":797,"change":27,"percent_change":1393,"volume":1372,"transactions":9,"vwap":797},"2026-01-05",3.79,{"date":1395,"open":766,"high":766,"low":813,"close":813,"change":1040,"percent_change":1396,"volume":1397,"transactions":9,"vwap":813},"2026-01-02",-3.3,7100,{"date":1399,"open":790,"high":790,"low":1400,"close":766,"change":849,"percent_change":1401,"volume":1365,"transactions":9,"vwap":766},"2025-12-31",2.612,1.49,{"date":1403,"open":725,"high":766,"low":828,"close":725,"change":1203,"percent_change":876,"volume":949,"transactions":9,"vwap":725},"2025-12-30",{"date":1405,"open":1406,"high":1406,"low":1094,"close":791,"change":858,"percent_change":1407,"volume":1408,"transactions":9,"vwap":791},"2025-12-29",2.685,-4.04,15500,{"date":1410,"open":844,"high":1411,"low":781,"close":758,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":758},"2025-12-26",2.889,-0.16,-5.56,32300,{"date":1416,"open":894,"high":894,"low":864,"close":864,"change":1188,"percent_change":1417,"volume":1418,"transactions":9,"vwap":864},"2025-12-24",-1.37,6400,{"date":1420,"open":1026,"high":1026,"low":942,"close":947,"change":1421,"percent_change":1422,"volume":1181,"transactions":9,"vwap":947},"2025-12-23",-0.12,-3.95,{"date":1424,"open":1425,"high":1298,"low":881,"close":1298,"change":806,"percent_change":45,"volume":1426,"transactions":9,"vwap":1298},"2025-12-22",3.025,5600,{"date":1428,"open":1292,"high":1298,"low":881,"close":1300,"change":106,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1300},"2025-12-19",2.03,6600,{"date":1432,"open":935,"high":935,"low":881,"close":881,"change":1188,"percent_change":1433,"volume":824,"transactions":9,"vwap":881},"2025-12-18",-1.34,{"date":1435,"open":1016,"high":1204,"low":1033,"close":1204,"change":834,"percent_change":906,"volume":1436,"transactions":9,"vwap":1204},"2025-12-17",11700,{"date":1438,"open":942,"high":935,"low":883,"close":947,"change":111,"percent_change":188,"volume":1356,"transactions":9,"vwap":947},"2025-12-16",{"date":1440,"open":563,"high":563,"low":864,"close":1016,"change":870,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1016},"2025-12-15",-7.28,17500,{"date":1444,"open":1030,"high":1445,"low":1030,"close":1030,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1030},"2025-12-12",3.24,-0.21,-6.23,8900,{"date":1450,"open":1451,"high":596,"low":1452,"close":87,"change":1412,"percent_change":1453,"volume":1454,"transactions":9,"vwap":87},"2025-12-11",3.42,3.35,-4.53,10300,{"date":1456,"open":1457,"high":1119,"low":1458,"close":1119,"change":858,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1119},"2025-12-10",3.373,3.351,-3.02,12200,{"date":1462,"open":924,"high":1463,"low":1464,"close":1465,"change":267,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-12-09",3.8,3.17,3.64,8.01,74000,{"date":1469,"open":1470,"high":1471,"low":1470,"close":87,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":87},"2025-12-08",3.082,3.4,0.174,5.44,244800,{"date":1476,"open":1477,"high":925,"low":1477,"close":1478,"change":1142,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-05",3.06,3.196,4.1,7500,{"date":1482,"open":1483,"high":1483,"low":876,"close":876,"change":858,"percent_change":1484,"volume":1485,"transactions":9,"vwap":876},"2025-12-04",3.195,-3.46,800,{"date":1487,"open":1307,"high":1488,"low":990,"close":1319,"change":1213,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1319},"2025-12-03",3.239,4.26,8400,{"date":1492,"open":1464,"high":943,"low":888,"close":893,"change":1412,"percent_change":1493,"volume":1494,"transactions":9,"vwap":893},"2025-12-02",-4.98,17800,{"date":1496,"open":924,"high":924,"low":1319,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2025-12-01",3.21,-0.22,-6.41,7200,{"date":1502,"open":1306,"high":1503,"low":1504,"close":596,"change":111,"percent_change":1505,"volume":1506,"transactions":9,"vwap":596},"2025-11-28",3.59,3.27,-0.29,26400,{"date":1508,"open":596,"high":1509,"low":563,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-26",3.5,3.44,0.21,6.5,70900,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-11-25",2.371,3.39,2.22,3.23,0.87,36.86,973000,{"date":1524,"open":1525,"high":1072,"low":1526,"close":1095,"change":834,"percent_change":1477,"volume":1527,"transactions":9,"vwap":1095},"2025-11-24",2.245,2.24,36700,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2025-11-21",2.32,2.35,2.202,2.29,-0.121,-5.02,14100,{"date":1538,"open":735,"high":1094,"low":1539,"close":1539,"change":1540,"percent_change":1009,"volume":1058,"transactions":9,"vwap":1539},"2025-11-20",2.411,-0.059,{"date":1542,"open":1543,"high":1544,"low":793,"close":1118,"change":1040,"percent_change":1545,"volume":778,"transactions":9,"vwap":1118},"2025-11-19",2.505,2.524,-3.52,{"date":1547,"open":1072,"high":781,"low":738,"close":736,"change":1188,"percent_change":1548,"volume":1023,"transactions":9,"vwap":736},"2025-11-18",-1.54,{"date":1550,"open":1551,"high":1551,"low":736,"close":781,"change":1188,"percent_change":1552,"volume":786,"transactions":9,"vwap":781},"2025-11-17",2.602,-1.52,{"date":1554,"open":798,"high":725,"low":781,"close":813,"change":1188,"percent_change":1189,"volume":1555,"transactions":9,"vwap":813},"2025-11-14",8600,{"date":1557,"open":798,"high":769,"low":1558,"close":769,"change":806,"percent_change":116,"volume":1426,"transactions":9,"vwap":769},"2025-11-13",2.615,{"date":1560,"open":1561,"high":833,"low":791,"close":798,"change":849,"percent_change":1562,"volume":1356,"transactions":9,"vwap":798},"2025-11-12",2.616,1.53,{"date":1564,"open":798,"high":798,"low":1565,"close":791,"change":106,"percent_change":1531,"volume":1236,"transactions":9,"vwap":791},"2025-11-11",2.563,{"date":1567,"open":754,"high":1568,"low":754,"close":832,"change":739,"percent_change":1569,"volume":794,"transactions":9,"vwap":832},"2025-11-10",2.773,-0.78,{"date":1571,"open":781,"high":791,"low":735,"close":1072,"change":1040,"percent_change":1013,"volume":1096,"transactions":9,"vwap":1072},"2025-11-07",{"date":1573,"open":827,"high":1574,"low":798,"close":828,"change":1188,"percent_change":1575,"volume":1576,"transactions":9,"vwap":828},"2025-11-06",2.784,-1.48,16400,{"date":1578,"open":1579,"high":843,"low":833,"close":833,"change":1301,"percent_change":1580,"volume":1581,"transactions":9,"vwap":833},"2025-11-05",2.797,-3.57,13800,{"date":1583,"open":881,"high":1300,"low":843,"close":843,"change":1446,"percent_change":1584,"volume":1585,"transactions":9,"vwap":843},"2025-11-04",-6.98,34300,{"date":1587,"open":876,"high":1588,"low":1300,"close":1300,"change":930,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1300},"2025-11-03",3.22,-1.63,45700,{"date":1592,"open":1593,"high":1588,"low":1477,"close":1477,"change":845,"percent_change":845,"volume":976,"transactions":9,"vwap":1477},"2025-10-31",3.105,{"date":1595,"open":1477,"high":1504,"low":1292,"close":1477,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1477},"2025-10-30",-0.15,-4.67,22300,{"date":1600,"open":1464,"high":925,"low":1601,"close":1497,"change":1125,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1497},"2025-10-29",3.08,0.31,17100,{"date":1605,"open":990,"high":1606,"low":876,"close":943,"change":27,"percent_change":1519,"volume":1607,"transactions":9,"vwap":943},"2025-10-28",3.354,44900,{"date":1609,"open":924,"high":1610,"low":888,"close":990,"change":858,"percent_change":1611,"volume":1612,"transactions":9,"vwap":990},"2025-10-27",3.363,-3.43,31700,{"date":1614,"open":1300,"high":925,"low":881,"close":1497,"change":957,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1497},"2025-10-24",6.29,27700,{"date":1618,"open":1619,"high":1620,"low":1016,"close":888,"change":1230,"percent_change":1621,"volume":1622,"transactions":9,"vwap":888},"2025-10-23",3.069,3.079,4.14,33500,{"date":1624,"open":1445,"high":1445,"low":942,"close":942,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":942},"2025-10-22",-0.39,-11.85,41500,{"date":1629,"open":1630,"high":1631,"low":916,"close":916,"change":717,"percent_change":1632,"volume":1633,"transactions":9,"vwap":916},"2025-10-21",3.46,3.465,-4.91,37600,{"date":1635,"open":1503,"high":1503,"low":1636,"close":1630,"change":1188,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1630},"2025-10-20",3.41,-1.14,22000,{"date":1640,"open":1641,"high":1641,"low":1509,"close":1509,"change":1320,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1509},"2025-10-17",3.72,-7.16,26000,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":696,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-16",3.95,4.01,3.74,3.77,-4.56,35900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1646,"change":849,"percent_change":88,"volume":1657,"transactions":9,"vwap":1646},"2025-10-15",3.96,4.16,3.91,41000,{"date":1659,"open":1393,"high":239,"low":1660,"close":1656,"change":717,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1656},"2025-10-14",3.75,-4.17,76200,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1667,"volume":1669,"transactions":9,"vwap":1667},"2025-10-13",3.56,4.3,4.08,0.16,126600,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2025-10-10",3.99,4.64,3.9,3.92,-0.94,-19.34,418600,{"date":1680,"open":1681,"high":24,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-09",4.78,4.37,4.86,1.55,46.83,26671800,{"date":1688,"open":1471,"high":1509,"low":1504,"close":1689,"change":822,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-10-08",3.31,-1.78,4634200,{"date":1693,"open":1509,"high":1694,"low":1306,"close":87,"change":1188,"percent_change":1695,"volume":1696,"transactions":9,"vwap":87},"2025-10-07",3.63,-1.17,40500,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1636,"change":849,"percent_change":59,"volume":1087,"transactions":9,"vwap":1636},"2025-10-06",3.48,3.33,{"date":1702,"open":1509,"high":1703,"low":1452,"close":87,"change":770,"percent_change":1704,"volume":1705,"transactions":9,"vwap":87},"2025-10-03",3.57,-3.71,47600,{"date":1707,"open":1504,"high":1708,"low":1504,"close":1509,"change":447,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1509},"2025-10-02",3.62,7.03,56900,{"date":1712,"open":1700,"high":1699,"low":1713,"close":1504,"change":1040,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1504},"2025-10-01",3.162,-2.68,34200,{"date":1717,"open":1718,"high":1708,"low":1312,"close":1312,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1312},"2025-09-30",3.61,-0.19,-5.35,74700,{"date":1723,"open":1724,"high":1641,"low":1724,"close":353,"change":121,"percent_change":1725,"volume":1726,"transactions":9,"vwap":353},"2025-09-29",3.19,7.58,106000,{"date":1728,"open":1729,"high":1452,"low":1519,"close":924,"change":849,"percent_change":1730,"volume":1731,"transactions":9,"vwap":924},"2025-09-26",3.305,1.23,14300,{"date":1733,"open":924,"high":1451,"low":1319,"close":606,"change":1040,"percent_change":1734,"volume":1735,"transactions":9,"vwap":606},"2025-09-25",-2.69,22700,{"date":1737,"open":1738,"high":1739,"low":1464,"close":1452,"change":1740,"percent_change":1471,"volume":1741,"transactions":9,"vwap":1452},"2025-09-24",3.232,3.369,0.11,15800,{"date":1743,"open":1306,"high":936,"low":1744,"close":1445,"change":1360,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1445},"2025-09-23",3.13,-2.11,19600,{"date":1748,"open":1749,"high":1749,"low":925,"close":1689,"change":1412,"percent_change":250,"volume":1750,"transactions":9,"vwap":1689},"2025-09-22",3.47,50900,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1749,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1749},"2025-09-19",3.169,3.6,0.22,6.77,184300,{"date":1759,"open":80,"high":1504,"low":1760,"close":925,"change":1668,"percent_change":1761,"volume":1762,"transactions":9,"vwap":925},"2025-09-18",3.023,5.18,41200,{"date":1764,"open":881,"high":1744,"low":881,"close":80,"change":784,"percent_change":1765,"volume":1766,"transactions":9,"vwap":80},"2025-09-17",1.64,79400,{"date":1768,"open":1026,"high":1477,"low":864,"close":1298,"change":1203,"percent_change":833,"volume":1769,"transactions":9,"vwap":1298},"2025-09-16",259500,{"date":1771,"open":943,"high":943,"low":875,"close":875,"change":717,"percent_change":1772,"volume":1773,"transactions":9,"vwap":875},"2025-09-15",-5.43,39000,{"date":1775,"open":875,"high":1744,"low":1016,"close":1744,"change":1740,"percent_change":1465,"volume":1776,"transactions":9,"vwap":1744},"2025-09-12",73900,{"date":1778,"open":997,"high":1519,"low":838,"close":888,"change":1360,"percent_change":1779,"volume":1780,"transactions":9,"vwap":888},"2025-09-11",-2.27,579200,{"date":1782,"open":1601,"high":1588,"low":1026,"close":80,"change":739,"percent_change":1783,"volume":1784,"transactions":9,"vwap":80},"2025-09-10",-0.64,150600,{"date":1786,"open":869,"high":1452,"low":766,"close":1307,"change":849,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1307},"2025-09-09",1.3,316700,{"date":1790,"open":782,"high":1724,"low":827,"close":876,"change":1034,"percent_change":1791,"volume":1792,"transactions":9,"vwap":876},"2025-09-08",6.97,283400,{"date":1794,"open":844,"high":80,"low":790,"close":997,"change":747,"percent_change":1445,"volume":1795,"transactions":9,"vwap":997},"2025-09-05",155300,{"date":1797,"open":894,"high":563,"low":775,"close":775,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":775},"2025-09-04",-0.43,-13.4,328500,{"date":1802,"open":833,"high":1803,"low":781,"close":1497,"change":308,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1497},"2025-09-03",5.4,12.63,32592100,{"date":1807,"open":844,"high":1033,"low":804,"close":1033,"change":747,"percent_change":606,"volume":1808,"transactions":9,"vwap":1033},"2025-09-02",11400,{"date":1810,"open":804,"high":1811,"low":1812,"close":804,"change":111,"percent_change":1813,"volume":1262,"transactions":9,"vwap":804},"2025-08-29",2.789,2.734,-0.36,{"date":1815,"open":1816,"high":1212,"low":766,"close":782,"change":845,"percent_change":845,"volume":1817,"transactions":9,"vwap":782},"2025-08-28",2.745,17300,{"date":1819,"open":864,"high":1016,"low":833,"close":782,"change":739,"percent_change":854,"volume":1820,"transactions":9,"vwap":782},"2025-08-27",37000,{"date":1822,"open":1823,"high":596,"low":769,"close":844,"change":1360,"percent_change":1824,"volume":1825,"transactions":9,"vwap":844},"2025-08-26",2.873,-2.45,300500,{"date":1827,"open":767,"high":875,"low":758,"close":869,"change":111,"percent_change":877,"volume":1172,"transactions":9,"vwap":869},"2025-08-25",{"date":1829,"open":844,"high":881,"low":844,"close":997,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":997},"2025-08-22",0.171,6.34,16500,{"date":1834,"open":1835,"high":1836,"low":828,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-08-21",2.677,2.832,2.699,-0.041,-1.5,2700,{"date":1842,"open":1843,"high":797,"low":828,"close":797,"change":845,"percent_change":845,"volume":1120,"transactions":9,"vwap":797},"2025-08-20",2.691,{"date":1845,"open":782,"high":782,"low":833,"close":797,"change":822,"percent_change":1846,"volume":786,"transactions":9,"vwap":797},"2025-08-19",-2.14,{"date":1848,"open":804,"high":1021,"low":804,"close":843,"change":1849,"percent_change":1787,"volume":1850,"transactions":9,"vwap":843},"2025-08-18",0.036,4300,{"date":1852,"open":844,"high":1033,"low":804,"close":1853,"change":1838,"percent_change":1854,"volume":1397,"transactions":9,"vwap":1853},"2025-08-15",2.764,-1.46,{"date":1856,"open":769,"high":1857,"low":769,"close":1857,"change":1858,"percent_change":696,"volume":944,"transactions":9,"vwap":1857},"2025-08-14",2.805,-0.005,{"date":1860,"open":1861,"high":1861,"low":769,"close":767,"change":806,"percent_change":1375,"volume":1862,"transactions":9,"vwap":767},"2025-08-13",2.821,19400,{"date":1864,"open":828,"high":1313,"low":828,"close":775,"change":849,"percent_change":1865,"volume":1866,"transactions":9,"vwap":775},"2025-08-12",1.46,28200,{"date":1868,"open":798,"high":843,"low":798,"close":797,"change":784,"percent_change":1869,"volume":1870,"transactions":9,"vwap":797},"2025-08-11",1.86,18300,{"date":1872,"open":782,"high":775,"low":798,"close":725,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":725},"2025-08-08",-0.135,-4.78,9300,{"date":1877,"open":797,"high":838,"low":828,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-08-07",2.825,0.175,6.6,15700,{"date":1883,"open":827,"high":1313,"low":798,"close":798,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":798},"2025-08-06",-0.185,-6.53,45300,{"date":1888,"open":1889,"high":1313,"low":844,"close":1890,"change":776,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-08-05",2.853,2.835,1.61,50100,{"date":1894,"open":942,"high":942,"low":833,"close":844,"change":1056,"percent_change":1895,"volume":1896,"transactions":9,"vwap":844},"2025-08-04",-2.79,39400,{"date":1898,"open":1292,"high":1899,"low":1900,"close":997,"change":1719,"percent_change":1901,"volume":1902,"transactions":9,"vwap":997},"2025-08-01",3.047,2.851,-6.21,26800,{"date":1904,"open":80,"high":1905,"low":1477,"close":1477,"change":1421,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1477},"2025-07-31",3.147,-3.77,13500,{"date":1909,"open":935,"high":943,"low":894,"close":1319,"change":1314,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1319},"2025-07-30",6,65400,{"date":1913,"open":893,"high":1914,"low":1016,"close":935,"change":845,"percent_change":845,"volume":1915,"transactions":9,"vwap":935},"2025-07-29",3.205,60000,{"date":1917,"open":894,"high":990,"low":947,"close":935,"change":849,"percent_change":1918,"volume":1249,"transactions":9,"vwap":935},"2025-07-28",1.35,{"date":1920,"open":1026,"high":990,"low":1313,"close":875,"change":845,"percent_change":845,"volume":1921,"transactions":9,"vwap":875},"2025-07-25",52200,{"date":1923,"open":1924,"high":1724,"low":1925,"close":875,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":875},"2025-07-24",3.148,2.902,-0.24,-7.5,73000,{"date":1930,"open":1016,"high":1588,"low":1931,"close":943,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":943},"2025-07-23",2.896,0.28,9.59,66200,{"date":1936,"open":893,"high":893,"low":1033,"close":947,"change":930,"percent_change":1937,"volume":1938,"transactions":9,"vwap":947},"2025-07-22",-1.68,46400,{"date":1940,"open":804,"high":80,"low":804,"close":894,"change":1280,"percent_change":1941,"volume":1942,"transactions":9,"vwap":894},"2025-07-21",6.07,90600,{"date":1944,"open":1026,"high":1026,"low":844,"close":843,"change":1360,"percent_change":1945,"volume":1946,"transactions":9,"vwap":843},"2025-07-18",-2.44,12700,{"date":1948,"open":1949,"high":1204,"low":1950,"close":997,"change":747,"percent_change":1445,"volume":1951,"transactions":9,"vwap":997},"2025-07-17",2.855,2.777,38800,{"date":1953,"open":782,"high":1033,"low":790,"close":775,"change":1125,"percent_change":308,"volume":1075,"transactions":9,"vwap":775},"2025-07-16",{"date":1955,"open":827,"high":782,"low":769,"close":782,"change":1740,"percent_change":1621,"volume":1956,"transactions":9,"vwap":782},"2025-07-15",60800,{"date":1958,"open":775,"high":864,"low":813,"close":828,"change":1040,"percent_change":1959,"volume":1960,"transactions":9,"vwap":828},"2025-07-14",-3.27,183700,{"date":1962,"open":768,"high":1963,"low":1964,"close":790,"change":1740,"percent_change":1965,"volume":1966,"transactions":9,"vwap":790},"2025-07-11",2.991,2.597,4.17,118000,{"date":1968,"open":1167,"high":833,"low":1094,"close":813,"change":849,"percent_change":1969,"volume":1970,"transactions":9,"vwap":813},"2025-07-10",1.54,75700,{"date":1972,"open":1973,"high":805,"low":735,"close":781,"change":845,"percent_change":845,"volume":1974,"transactions":9,"vwap":781},"2025-07-09",2.603,75600,{"date":1976,"open":813,"high":782,"low":832,"close":781,"change":111,"percent_change":814,"volume":1977,"transactions":9,"vwap":781},"2025-07-08",102000,{"date":1979,"open":725,"high":1259,"low":791,"close":791,"change":1293,"percent_change":1980,"volume":1981,"transactions":9,"vwap":791},"2025-07-07",-5.09,18600,{"date":1983,"open":1072,"high":782,"low":1072,"close":790,"change":1230,"percent_change":1984,"volume":1985,"transactions":9,"vwap":790},"2025-07-03",4.56,33800,{"date":1987,"open":782,"high":869,"low":1167,"close":1079,"change":1360,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1079},"2025-07-02",-2.59,21800,{"date":1991,"open":725,"high":1212,"low":781,"close":833,"change":930,"percent_change":1992,"volume":1993,"transactions":9,"vwap":833},"2025-07-01",-1.82,27500,{"date":1995,"open":767,"high":1996,"low":766,"close":790,"change":1040,"percent_change":1997,"volume":1993,"transactions":9,"vwap":790},"2025-06-30",2.824,-3.17,{"date":1999,"open":875,"high":888,"low":1212,"close":838,"change":717,"percent_change":2000,"volume":2001,"transactions":9,"vwap":838},"2025-06-27",-5.65,45900,{"date":2003,"open":2004,"high":80,"low":2005,"close":1300,"change":106,"percent_change":1429,"volume":2006,"transactions":9,"vwap":1300},"2025-06-26",2.865,2.839,43600,{"date":2008,"open":881,"high":1300,"low":2009,"close":881,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":881},"2025-06-25",2.866,-0.03,-1.01,15200,{"date":2014,"open":736,"high":1026,"low":736,"close":1026,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1026},"2025-06-24",0.33,12.45,74200,{"date":2019,"open":828,"high":991,"low":1118,"close":798,"change":930,"percent_change":2020,"volume":2021,"transactions":9,"vwap":798},"2025-06-23",-1.85,35000,{"date":2023,"open":843,"high":894,"low":828,"close":833,"change":1421,"percent_change":2024,"volume":2025,"transactions":9,"vwap":833},"2025-06-20",-4.26,156400,{"date":2027,"open":805,"high":935,"low":768,"close":991,"change":899,"percent_change":2028,"volume":2029,"transactions":9,"vwap":991},"2025-06-18",0.71,74100,{"date":2031,"open":768,"high":888,"low":768,"close":843,"change":27,"percent_change":2032,"volume":2033,"transactions":9,"vwap":843},"2025-06-17",3.7,44700,{"date":2035,"open":766,"high":1204,"low":833,"close":833,"change":1360,"percent_change":2036,"volume":2037,"transactions":9,"vwap":833},"2025-06-16",-2.53,93500,{"date":2039,"open":1298,"high":1477,"low":782,"close":782,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":782},"2025-06-13",-0.42,-13.17,53700,{"date":2044,"open":925,"high":2045,"low":1319,"close":1724,"change":770,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1724},"2025-06-12",3.32,-3.92,36500,{"date":2049,"open":2050,"high":1509,"low":925,"close":2045,"change":1360,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2045},"2025-06-11",3.38,-2.06,61500,{"date":2054,"open":1641,"high":1641,"low":87,"close":1517,"change":1813,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1517},"2025-06-10",-9.6,145900,{"date":2058,"open":748,"high":2059,"low":748,"close":1660,"change":111,"percent_change":1320,"volume":2060,"transactions":9,"vwap":1660},"2025-06-09",4,109800,{"date":2062,"open":1754,"high":1666,"low":1754,"close":2063,"change":1040,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-06-06",3.76,-2.34,556100,{"date":2067,"open":2068,"high":1667,"low":1451,"close":2069,"change":957,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-05",3.66,3.85,5.19,899700,{"date":2073,"open":2074,"high":2075,"low":1445,"close":2068,"change":1046,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2068},"2025-06-04",4.34,4.39,54.43,36195000,{"date":2079,"open":2080,"high":1118,"low":2080,"close":2081,"change":834,"percent_change":1298,"volume":2082,"transactions":9,"vwap":2081},"2025-06-03",2.27,2.37,2010400,{"date":2084,"open":738,"high":738,"low":752,"close":752,"change":1421,"percent_change":2085,"volume":2086,"transactions":9,"vwap":752},"2025-06-02",-4.96,37500,{"date":2088,"open":1175,"high":1118,"low":2080,"close":2089,"change":1203,"percent_change":1451,"volume":2090,"transactions":9,"vwap":2089},"2025-05-30",2.42,54600,{"date":2092,"open":760,"high":2093,"low":1533,"close":2094,"change":2010,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-05-29",2.441,2.34,-1.27,39100,{"date":2098,"open":1095,"high":2099,"low":1531,"close":2081,"change":822,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2081},"2025-05-28",2.542,-2.47,68100,{"date":2103,"open":906,"high":1118,"low":2104,"close":1130,"change":1280,"percent_change":2105,"volume":1820,"transactions":9,"vwap":1130},"2025-05-27",2.301,7.52,{"date":2107,"open":737,"high":746,"low":759,"close":2108,"change":1421,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-05-23",2.26,-5.04,37800,{"date":2112,"open":1518,"high":1130,"low":2113,"close":760,"change":1230,"percent_change":2114,"volume":2115,"transactions":9,"vwap":760},"2025-05-22",2.2,5.31,35300,{"date":2117,"open":2108,"high":2118,"low":2119,"close":2108,"change":1360,"percent_change":2120,"volume":1172,"transactions":9,"vwap":2108},"2025-05-21",2.386,2.23,-3,{"date":2122,"open":724,"high":2123,"low":918,"close":1175,"change":1293,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1175},"2025-05-20",2.458,-5.67,28800,{"date":2127,"open":2089,"high":1118,"low":1175,"close":1118,"change":806,"percent_change":1730,"volume":2128,"transactions":9,"vwap":1118},"2025-05-19",62200,{"date":2130,"open":760,"high":1167,"low":1533,"close":724,"change":849,"percent_change":2131,"volume":2132,"transactions":9,"vwap":724},"2025-05-16",1.67,92200,{"date":2134,"open":1130,"high":838,"low":906,"close":906,"change":1040,"percent_change":1337,"volume":2135,"transactions":9,"vwap":906},"2025-05-15",260000,{"date":2137,"open":919,"high":991,"low":919,"close":737,"change":696,"percent_change":2138,"volume":2139,"transactions":9,"vwap":737},"2025-05-14",-6.74,320000,{"date":2141,"open":1016,"high":1601,"low":906,"close":805,"change":111,"percent_change":2142,"volume":2143,"transactions":9,"vwap":805},"2025-05-13",-0.37,2184700,{"date":2145,"open":759,"high":175,"low":1429,"close":769,"change":136,"percent_change":2146,"volume":2147,"transactions":9,"vwap":769},"2025-05-12",32.67,39739000,{"date":2149,"open":2150,"high":2108,"low":2150,"close":2151,"change":747,"percent_change":2152,"volume":1607,"transactions":9,"vwap":2151},"2025-05-09",1.93,2.02,4.66,{"date":2154,"open":727,"high":2155,"low":727,"close":2150,"change":899,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2150},"2025-05-08",1.97,1.05,4400,{"date":2159,"open":986,"high":2160,"low":715,"close":715,"change":761,"percent_change":2161,"volume":2162,"transactions":9,"vwap":715},"2025-05-07",2.18,-13.57,29700,{"date":2164,"open":2165,"high":1530,"low":2166,"close":2167,"change":447,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-05-06",1.939,1.871,2.21,11.62,103500,{"date":2171,"open":2172,"high":2173,"low":2174,"close":704,"change":806,"percent_change":1969,"volume":2175,"transactions":9,"vwap":704},"2025-05-05",1.87,1.986,1.79,6300,{"date":2177,"open":2178,"high":704,"low":2178,"close":2179,"change":747,"percent_change":2180,"volume":1436,"transactions":9,"vwap":2179},"2025-05-02",1.751,1.95,4.84,{"date":2182,"open":2174,"high":2172,"low":2183,"close":1869,"change":834,"percent_change":1656,"volume":2184,"transactions":9,"vwap":1869},"2025-05-01",1.78,8300,{"date":2186,"open":716,"high":2172,"low":695,"close":2174,"change":1056,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2174},"2025-04-30",-4.28,22200,{"date":2190,"open":2191,"high":2191,"low":2183,"close":2172,"change":845,"percent_change":845,"volume":1120,"transactions":9,"vwap":2172},"2025-04-29",1.88,{"date":2193,"open":2183,"high":2172,"low":2183,"close":2172,"change":747,"percent_change":2194,"volume":1010,"transactions":9,"vwap":2172},"2025-04-28",5.06,{"date":2196,"open":2172,"high":715,"low":1969,"close":2183,"change":1301,"percent_change":2197,"volume":1817,"transactions":9,"vwap":2183},"2025-04-25",-5.32,{"date":2199,"open":2200,"high":727,"low":2201,"close":2191,"change":2202,"percent_change":559,"volume":2203,"transactions":9,"vwap":2191},"2025-04-24",1.85,1.805,0.014,13300,{"date":2205,"open":715,"high":2150,"low":703,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-04-23",1.866,0.086,4.83,26200,{"date":179,"open":2211,"high":2212,"low":705,"close":2183,"change":849,"percent_change":752,"volume":2213,"transactions":9,"vwap":2183},1.74,1.988,85900]