[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CNEY":3,"homepage-market-summary":29,"stock-historical-CNEY":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CNEY","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},"CN Energy Group Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","CN Energy Group Inc along with its subsidiaries is a manufacturer and supplier of wood-based activated carbon that is used in pharmaceutical manufacturing, industrial manufacturing, water purification, environmental protection, and food and beverage production and a producer of biomass electricity generated in the process of producing activated carbon. The firm generates a majority of its revenue from Activated carbon.","25",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"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},0.5406,0.56,0.5651,0.44,-0.0245,-4.34,39485.08,232,0.4969,2.625,0.31299999,1385127.308278336,9.8,1421,{"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},7.35,1059343,386660107.069584,-82.56,"2025-04-22",[181,182,192,203,213,222,232,241,252,262,273,282,292,303,312,323,332,341,350,360,368,377,386,394,405,413,424,433,444,454,463,474,482,493,503,512,523,534,545,554,563,573,584,594,603,614,625,633,642,650,659,670,680,691,702,711,720,726,735,742,749,757,763,772,779,788,794,800,807,814,823,831,837,845,854,862,870,877,884,891,898,905,914,921,927,933,939,945,953,961,969,977,985,991,999,1007,1013,1020,1025,1032,1038,1047,1052,1056,1064,1069,1074,1082,1090,1096,1103,1110,1118,1127,1133,1141,1149,1154,1162,1169,1176,1182,1187,1196,1203,1210,1217,1225,1232,1239,1246,1252,1258,1263,1270,1278,1285,1292,1300,1308,1316,1324,1330,1337,1344,1350,1357,1364,1368,1374,1378,1383,1389,1394,1397,1402,1406,1410,1413,1419,1422,1427,1433,1436,1441,1447,1452,1456,1460,1465,1472,1480,1487,1493,1501,1507,1514,1521,1527,1532,1538,1544,1553,1557,1561,1567,1573,1579,1582,1588,1594,1601,1608,1614,1621,1626,1631,1637,1643,1648,1655,1661,1668,1674,1681,1688,1692,1697,1703,1709,1715,1723,1730,1737,1744,1748,1751,1754,1758,1763,1768,1772,1779,1785,1790,1795,1800,1804,1809,1814,1821,1827,1833,1837,1841,1847,1852,1857,1863,1871,1877,1883,1887,1895,1901,1906,1914,1920,1926,1935,1942,1948,1955,1961,1967,1975,1981,1989,1996,2003,2010,2015,2020,2026,2031,2035,2041,2046,2051,2056,2062,2067,2072,2078,2085,2090,2095,2101,2106,2109,2114,2119,2122,2127,2131,2136,2141,2146,2150,2155,2160,2164,2169,2174,2179,2184,2189,2195,2201,2204,2209,2216,2220,2224,2230,2236,2240,2244,2248,2253,2255,2258,2262,2264,2269,2271,2276,2282,2286,2291,2299,2302,2305,2310,2314,2320,2324,2328,2334,2342,2348,2353,2358,2365,2370,2375,2380,2384,2389,2394,2399,2405,2409,2413,2418,2424,2429,2438,2446,2453,2460,2468,2475,2482,2488,2496,2503,2511,2518,2525,2531,2536,2542,2549,2553],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.57,0.5779,0.5,-0.0148,-2.55,41583.8874,216,0.5401,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.5705,0.584899,0.5505,0.5799,0.0193,3.44,19741.26671,113,0.5625,{"date":204,"open":205,"high":206,"low":196,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.5607,0.5848,0.5606,-0.0139,-2.42,18335.8874,188,0.568,{"date":214,"open":194,"high":215,"low":207,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.58,0.5745,0.0141,2.52,22756.8874,182,0.5714,{"date":223,"open":224,"high":225,"low":16,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",0.589,0.5937,0.5604,-0.021,-3.61,18883.8874,131,0.5841,{"date":233,"open":16,"high":234,"low":16,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.6306,0.5814,0.0015,0.26,131053.0874,484,0.5917,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",0.5727,0.6,0.5701,0.579899,-0.0002,-0.03,21837.8874,209,0.5817,{"date":253,"open":254,"high":255,"low":254,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.5661,0.6099,0.5801,0.034,6.23,49346.734857,256,0.5839,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",0.5498,0.5669,0.5267,0.5461,-0.0039,-0.71,44781.2074,206,0.5425,{"date":274,"open":275,"high":215,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",0.52,0.55,0.0228,4.32,76504.709767,270,0.5546,{"date":283,"open":284,"high":285,"low":275,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",0.53,0.54,0.5272,0.0001,0.02,78825.0474,281,0.5336,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",0.52025,0.59,0.5034,0.5271,-0.0129,-2.39,201280.8874,580,0.5445,{"date":304,"open":305,"high":285,"low":306,"close":285,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",0.539,0.51955,0.015,2.86,7817,88,0.5257,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",0.5353,0.5426,0.5083,0.525,-0.015,-2.78,19710.216521,150,0.5292,{"date":324,"open":325,"high":285,"low":326,"close":285,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",0.5399,0.515,-0.0015,-0.28,95040.1274,322,0.5309,{"date":333,"open":285,"high":334,"low":275,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.6079,0.5415,-0.0185,-3.3,206516.8874,505,0.5588,{"date":342,"open":207,"high":343,"low":344,"close":16,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",0.560946,0.5294,0.012,2.19,49354.235633,247,0.5463,{"date":351,"open":352,"high":353,"low":275,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-08",0.5601,0.57025,0.548,0.018,3.4,42966.8874,149,0.5334,{"date":361,"open":362,"high":362,"low":363,"close":284,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":322},"2026-09-04",0.556,0.5101,-0.0034,-0.64,32969.3674,166,{"date":369,"open":326,"high":370,"low":371,"close":359,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.577899,0.51,-0.0069,-1.28,64946.69864,311,0.534,{"date":378,"open":185,"high":185,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",0.5306,0.5403,-0.0242,-4.29,18676,286,0.5479,{"date":387,"open":295,"high":295,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":265},"2026-09-01",0.5499,0.5645,-0.0108,-1.88,55893.581131,228,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",0.5822,0.5993,0.5529,0.5753,-0.0147,-2.49,15933.888971,123,0.5712,{"date":406,"open":407,"high":408,"low":256,"close":295,"change":409,"percent_change":410,"volume":411,"transactions":201,"vwap":412},"2026-08-28",0.61,0.61075,-0.0213,-3.48,16237.8874,0.5951,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",0.611,0.63045,0.594,0.6113,-0.0205,-3.24,31081.986705,133,0.6087,{"date":425,"open":426,"high":426,"low":427,"close":428,"change":429,"percent_change":373,"volume":430,"transactions":431,"vwap":432},"2026-08-26",0.6525,0.62,0.6318,-0.0082,41617.125758,126,0.628,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",0.6682,0.6704,0.6313,0.64,0.0112,1.78,59867.680197,128,0.6422,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-24",0.6599,0.6151,0.6288,-0.0699,-10,78594.870461,241,0.6528,{"date":455,"open":456,"high":457,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-21",0.6392,0.6987,0.0397,6.02,75576.562406,310,0.6801,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",0.5898,0.695,0.5684,0.659,0.055,9.11,279004.957947,666,0.6363,{"date":475,"open":244,"high":407,"low":256,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",0.604,0.019,3.25,20477,124,0.5943,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",0.6025,0.605,0.5691,0.585,-0.0061,-1.03,53872.679488,192,0.5932,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",0.635,0.5836,0.5911,-0.0189,-3.1,53215.926132,280,0.6057,{"date":504,"open":505,"high":506,"low":244,"close":407,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",0.6109,0.649799,-0.0085,-1.37,18397.83824,164,0.6096,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",0.6312,0.6473,0.6001,0.6185,-0.0045,-0.72,39566.085205,185,0.616,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",0.664,0.6814,0.5961,0.623,-0.013,-2.04,132500.429033,374,0.6214,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",0.6286,0.6364,0.6101,0.636,-0.0005,-0.08,28201.572429,99,0.6257,{"date":546,"open":466,"high":466,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",0.5889,0.6365,-0.0358,-5.33,126294.614393,324,0.6362,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":211,"vwap":468},"2026-08-07",0.6714,0.6739,0.6401,0.6723,0.0174,2.66,36236.149716,{"date":564,"open":565,"high":566,"low":567,"close":566,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",0.595,0.6549,0.5739,0.0194,3.05,280510,498,0.6361,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",0.6085,0.6463,0.596808,0.6355,0.0232,3.79,206681.354584,625,0.6064,{"date":585,"open":586,"high":587,"low":302,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",0.5572,0.6397,0.6123,0.0315,5.42,104114.306775,839,0.5942,{"date":595,"open":407,"high":407,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",0.5503,0.5808,0.0142,2.51,63069.324266,396,0.5715,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",0.57305,0.5912,0.5299,0.5666,0.008,1.43,73634.308377,319,0.5566,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",0.5506,0.5692,0.5264,0.5586,-0.0071,-1.26,183269.097894,476,0.5646,{"date":626,"open":465,"high":465,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":330,"vwap":632},"2026-07-29",0.5576,0.5657,-0.0261,-4.41,62183.654711,0.5728,{"date":634,"open":244,"high":485,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-28",0.5469,0.5918,-0.0037,-0.62,93362.061161,380,0.5797,{"date":643,"open":644,"high":645,"low":191,"close":645,"change":560,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-27",0.549,0.5955,3.01,120166.26181,1183,0.557,{"date":651,"open":652,"high":37,"low":205,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",0.6906,0.5781,-0.1339,-18.81,725058.327744,1895,0.6389,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",0.591,0.7331,0.5741,0.712,0.0647,10,470771.4,2193,0.6512,{"date":671,"open":672,"high":673,"low":674,"close":515,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",0.6104,0.6776,0.5991,0.0172,2.73,462362.743801,1264,0.645,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-21",0.5647,0.64579,0.5612,0.6301,0.017,2.77,279469.554924,1399,0.5864,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",0.6666,0.6694,0.561401,0.6131,-0.0689,-10.1,293389.959597,1494,0.6135,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-17",0.67500001,0.778,0.63499999,0.68199998,0.013,1.94,1185300,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",0.70599997,0.77999997,0.63,0.66900003,-0.331,-33.1,2880700,{"date":721,"open":722,"high":723,"low":415,"close":45,"change":121,"percent_change":724,"volume":725,"transactions":9,"vwap":45},"2026-07-15",0.63700002,1.07,33.33,36290900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-14",0.49200001,0.79299998,0.45500001,0.75,0.27,56.25,58330100,{"date":736,"open":737,"high":186,"low":738,"close":737,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":737},"2026-07-13",0.47999999,0.44499999,-0.025,-4.95,71400,{"date":743,"open":737,"high":744,"low":745,"close":746,"change":747,"percent_change":45,"volume":748,"transactions":9,"vwap":746},"2026-07-10",0.50999999,0.47299999,0.505,0.005,86800,{"date":750,"open":751,"high":752,"low":753,"close":186,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":186},"2026-07-09",0.48699999,0.50599998,0.465,-0.008,-1.57,71500,{"date":758,"open":746,"high":759,"low":760,"close":759,"change":529,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-08",0.50800002,0.47600001,-2.5,33900,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-07",0.51200002,0.52499998,0.46399999,0.52100003,-0.004,-0.76,63500,{"date":773,"open":774,"high":766,"low":775,"close":766,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":766},"2026-07-06",0.45300001,0.42500001,0.064,13.88,233100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",0.47099999,0.479,0.433,0.461,-0.019,-3.96,100700,{"date":789,"open":790,"high":186,"low":791,"close":737,"change":792,"percent_change":792,"volume":793,"transactions":9,"vwap":737},"2026-07-01",0.48199999,0.45199999,0,161900,{"date":795,"open":796,"high":186,"low":18,"close":737,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":737},"2026-06-30",0.46000001,-0.007,-1.44,224000,{"date":801,"open":802,"high":746,"low":803,"close":751,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":751},"2026-06-29",0.43000001,0.34999999,0.068,16.23,695600,{"date":808,"open":766,"high":731,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-26",0.38999999,0.419,-0.099,-19.11,7242400,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-25",0.662,0.98000002,0.42199999,0.51800001,-0.144,-21.75,6937700,{"date":824,"open":825,"high":826,"low":827,"close":816,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":816},"2026-06-24",0.71799999,0.72000003,0.64999998,-0.048,-6.76,163000,{"date":832,"open":833,"high":731,"low":834,"close":834,"change":769,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-23",0.74000001,0.70999998,-0.56,120900,{"date":838,"open":839,"high":840,"low":713,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-22",0.76899999,0.79500002,0.71399999,-0.029,-3.9,27500,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-18",0.80699998,0.89700001,0.73400003,0.74299997,-0.031,-4.01,61200,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":275,"volume":861,"transactions":9,"vwap":859},"2026-06-17",0.79000002,0.80000001,0.76099998,0.77399999,0.004,31700,{"date":863,"open":864,"high":865,"low":858,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-16",0.85000002,0.91000003,0.76999998,-0.07,-8.33,54700,{"date":871,"open":856,"high":872,"low":856,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-15",0.87300003,0.83999997,0.067,8.67,41900,{"date":878,"open":866,"high":879,"low":880,"close":881,"change":345,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-12",0.82999998,0.75999999,0.773,1.58,91600,{"date":885,"open":886,"high":887,"low":858,"close":858,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":858},"2026-06-11",0.81999999,0.85399997,-0.039,-4.87,104400,{"date":892,"open":893,"high":894,"low":895,"close":857,"change":896,"percent_change":829,"volume":897,"transactions":9,"vwap":857},"2026-06-10",0.90200001,0.90499997,0.78100002,-0.058,294500,{"date":899,"open":893,"high":900,"low":864,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-09",0.95200002,0.85799998,-0.042,-4.67,175500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-08",0.95999998,0.99800003,0.86400002,0.89999998,-0.05,-5.26,51700,{"date":915,"open":817,"high":916,"low":917,"close":918,"change":911,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-05",1.05,0.92500001,0.94999999,-5,91400,{"date":922,"open":923,"high":101,"low":924,"close":45,"change":307,"percent_change":925,"volume":926,"transactions":9,"vwap":45},"2026-06-04",0.97600001,0.91600001,1.52,96200,{"date":928,"open":45,"high":929,"low":817,"close":930,"change":318,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-03",1.06,0.98500001,-1.5,37200,{"date":934,"open":101,"high":935,"low":936,"close":45,"change":111,"percent_change":937,"volume":938,"transactions":9,"vwap":45},"2026-06-02",1.21,0.95099998,-0.99,546800,{"date":940,"open":941,"high":942,"low":941,"close":101,"change":943,"percent_change":45,"volume":944,"transactions":9,"vwap":101},"2026-06-01",0.97799999,1.08,0.01,296300,{"date":946,"open":947,"high":948,"low":949,"close":45,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":45},"2026-05-29",1.56,1.6,0.94,-0.61,-37.89,1107600,{"date":954,"open":955,"high":956,"low":947,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-28",1.7,1.86,1.61,-0.3,-15.71,768700,{"date":962,"open":963,"high":24,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-27",2.08,1.49,1.91,-0.11,-5.45,3333100,{"date":970,"open":955,"high":971,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-05-26",2.3,1.5,2.02,0.29,16.76,735100,{"date":978,"open":955,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-22",1.9,1.65,1.73,0.03,1.76,605400,{"date":986,"open":925,"high":987,"low":935,"close":955,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":955},"2026-05-21",1.74,0.23,15.65,1248800,{"date":992,"open":81,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",1.59,1.15,1.47,-0.14,-8.7,1720500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":957,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":957},"2026-05-19",0.69999999,1.67,0.68000001,0.877,119.65,31814400,{"date":1008,"open":1009,"high":880,"low":1010,"close":1011,"change":739,"percent_change":337,"volume":1012,"transactions":9,"vwap":1011},"2026-05-18",0.745,0.708,0.73299998,34800,{"date":1014,"open":1015,"high":864,"low":827,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",0.77899998,0.75800002,-0.022,-2.82,188500,{"date":1021,"open":834,"high":714,"low":1003,"close":714,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":714},"2026-05-14",0.027,3.59,156700,{"date":1026,"open":1027,"high":859,"low":834,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-13",0.73000002,0.75300002,0.011,1.48,13700,{"date":1033,"open":713,"high":1034,"low":1035,"close":1036,"change":708,"percent_change":440,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",0.74900001,0.70099998,0.74199998,17200,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-11",0.72500002,0.73699999,0.68699998,0.72899997,-0.011,-1.49,26500,{"date":1048,"open":834,"high":866,"low":1049,"close":833,"change":257,"percent_change":1050,"volume":1051,"transactions":9,"vwap":833},"2026-05-08",0.68300003,4.82,102800,{"date":1053,"open":834,"high":833,"low":1003,"close":713,"change":111,"percent_change":1054,"volume":1055,"transactions":9,"vwap":713},"2026-05-07",-1.4,57400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1044,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-06",0.69,0.741,0.66100001,0.71600002,-1.51,52200,{"date":1065,"open":826,"high":731,"low":1066,"close":1067,"change":1068,"percent_change":996,"volume":1055,"transactions":9,"vwap":1067},"2026-05-05",0.69599998,0.727,-0.001,{"date":1070,"open":713,"high":1071,"low":1003,"close":1071,"change":307,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-05-04",0.72799999,2.1,18500,{"date":1075,"open":1076,"high":826,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-01",0.67699999,0.66399997,0.713,0.033,4.85,28500,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1003,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1003},"2026-04-30",0.63999999,0.69199997,0.62099999,0.021,3.19,24200,{"date":1091,"open":1092,"high":713,"low":827,"close":1093,"change":227,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-29",0.66000003,0.65899998,-3.09,43600,{"date":1097,"open":1098,"high":833,"low":1099,"close":1003,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1003},"2026-04-28",0.62599999,0.61000001,0.042,6.58,39700,{"date":1104,"open":834,"high":1036,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-27",0.62199998,0.63800001,-0.086,-11.88,216300,{"date":1111,"open":1003,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-24",0.72600001,0.65499997,0.72399998,0.039,5.69,72600,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-23",0.75400001,0.759,0.60000002,0.685,-0.109,-13.73,474800,{"date":1128,"open":907,"high":45,"low":714,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-22",0.79400003,-0.236,-22.91,1035600,{"date":1134,"open":1135,"high":1136,"low":427,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",0.62900001,1.04,1.03,0.306,42.27,4492300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1114,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1114},"2026-04-20",0.528,0.86699998,0.51099998,0.213,41.68,6610100,{"date":1150,"open":1151,"high":1151,"low":186,"close":1145,"change":345,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1145},"2026-04-17",0.52899998,2.4,73600,{"date":1155,"open":186,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-16",0.54000002,0.486,0.49900001,0.009,1.84,66700,{"date":1163,"open":1164,"high":186,"low":767,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-15",0.48300001,0.49000001,0.006,1.24,82600,{"date":1170,"open":781,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":427,"volume":1175,"transactions":9,"vwap":1173},"2026-04-14",0.537,0.47,0.484,0.003,157800,{"date":1177,"open":1178,"high":752,"low":1179,"close":1180,"change":747,"percent_change":916,"volume":1181,"transactions":9,"vwap":1180},"2026-04-13",0.47499999,0.44600001,0.48100001,120400,{"date":1183,"open":1184,"high":737,"low":1184,"close":760,"change":776,"percent_change":1185,"volume":1186,"transactions":9,"vwap":760},"2026-04-10",0.40000001,15.53,324200,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-09",0.389,0.41299999,0.375,0.412,0.029,7.57,132600,{"date":1197,"open":1198,"high":1189,"low":1199,"close":1200,"change":1068,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-08",0.37200001,0.37,0.38299999,-0.26,136100,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":1068,"percent_change":1201,"volume":1209,"transactions":9,"vwap":1208},"2026-04-07",0.37400001,0.38499999,0.36500001,0.384,75700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1206,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1206},"2026-04-06",0.391,0.35600001,-0.018,-4.47,278000,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1029,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-02",0.39899999,0.40599999,0.36000001,0.403,2.81,522100,{"date":1226,"open":1227,"high":1227,"low":1205,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-04-01",0.405,0.39199999,-0.017,-4.16,86000,{"date":1233,"open":1189,"high":1234,"low":1235,"close":1236,"change":307,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-31",0.41499999,0.359,0.40900001,3.81,173900,{"date":1240,"open":1200,"high":1241,"low":1242,"close":1243,"change":747,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-30",0.398,0.354,0.39399999,1.29,126800,{"date":1247,"open":1248,"high":1189,"low":1249,"close":1189,"change":307,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1189},"2026-03-27",0.36300001,0.338,4.01,104300,{"date":1253,"open":1254,"high":1222,"low":1255,"close":1205,"change":1159,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1205},"2026-03-26",0.35800001,0.33399999,2.47,225900,{"date":1259,"open":1260,"high":809,"low":1255,"close":1207,"change":1229,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1207},"2026-03-25",0.382,-4.45,351700,{"date":1264,"open":1206,"high":1265,"low":1266,"close":1260,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1260},"2026-03-24",0.40400001,0.34,-0.034,-8.17,230800,{"date":1271,"open":1265,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-23",0.435,0.373,0.41600001,-0.051,-10.92,431900,{"date":1279,"open":1280,"high":1156,"low":796,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-20",0.51899999,0.46700001,-0.035,-6.97,9157300,{"date":1286,"open":826,"high":826,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-19",0.50099999,0.50199997,-0.218,-30.28,296800,{"date":1293,"open":1294,"high":1295,"low":1296,"close":826,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":826},"2026-03-18",0.87900001,0.88999999,0.68099999,-0.192,-21.05,300100,{"date":1301,"open":1302,"high":1303,"low":873,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-17",0.852,1.075,0.912,0.044,5.07,1494200,{"date":1309,"open":900,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-16",1.005,0.84500003,0.86799997,-0.132,-13.2,331700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":45,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":45},"2026-03-13",0.96799999,1.1,0.954,-0.02,-1.96,2133200,{"date":1325,"open":1326,"high":1327,"low":864,"close":88,"change":1328,"percent_change":989,"volume":1329,"transactions":9,"vwap":88},"2026-03-12",0.90899998,1.23,0.138,3372800,{"date":1331,"open":1332,"high":1333,"low":864,"close":1334,"change":1166,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-11",0.86000001,0.90399998,0.88200003,0.68,14300,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1079,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-10",0.82499999,0.88599998,0.87599999,3.91,21000,{"date":1345,"open":910,"high":910,"low":840,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-09",0.84299999,-0.052,-5.81,55800,{"date":1351,"open":1352,"high":1137,"low":864,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-06",1.025,0.89499998,-0.105,-10.5,201800,{"date":1358,"open":1359,"high":1360,"low":817,"close":45,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":45},"2026-03-05",1.11,1.12,-0.1,-9.09,192600,{"date":1365,"open":88,"high":116,"low":88,"close":1319,"change":106,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1319},"2026-03-04",5.77,73400,{"date":1369,"open":1370,"high":1371,"low":918,"close":1136,"change":288,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1136},"2026-03-03",0.97500002,1.2,1.96,471500,{"date":1375,"open":101,"high":1136,"low":1376,"close":88,"change":307,"percent_change":964,"volume":1377,"transactions":9,"vwap":88},"2026-03-02",0.926,103100,{"date":1379,"open":1380,"high":1136,"low":1381,"close":1310,"change":739,"percent_change":1382,"volume":876,"transactions":9,"vwap":1310},"2026-02-27",0.99900001,0.98699999,-2.43,{"date":1384,"open":1385,"high":916,"low":1386,"close":1137,"change":288,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1137},"2026-02-26",0.97299999,0.94400001,1.98,562300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":101,"change":943,"percent_change":45,"volume":1153,"transactions":9,"vwap":101},"2026-02-25",0.99400002,1.035,0.99000001,{"date":1395,"open":923,"high":101,"low":923,"close":45,"change":792,"percent_change":792,"volume":1396,"transactions":9,"vwap":45},"2026-02-24",34100,{"date":1398,"open":907,"high":1399,"low":1400,"close":45,"change":111,"percent_change":937,"volume":1401,"transactions":9,"vwap":45},"2026-02-23",1.019,0.91799998,663700,{"date":1403,"open":1404,"high":929,"low":101,"close":101,"change":792,"percent_change":792,"volume":1405,"transactions":9,"vwap":101},"2026-02-20",1.022,29400,{"date":1407,"open":88,"high":723,"low":101,"close":101,"change":1408,"percent_change":1409,"volume":1102,"transactions":9,"vwap":101},"2026-02-19",-0.04,-3.81,{"date":1411,"open":1136,"high":723,"low":1137,"close":916,"change":792,"percent_change":792,"volume":1412,"transactions":9,"vwap":916},"2026-02-18",192200,{"date":1414,"open":1393,"high":1415,"low":817,"close":916,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":916},"2026-02-17",1.095,0.05,5,97100,{"date":1420,"open":907,"high":1136,"low":907,"close":45,"change":1321,"percent_change":1322,"volume":1421,"transactions":9,"vwap":45},"2026-02-13",62100,{"date":1423,"open":88,"high":1424,"low":918,"close":88,"change":111,"percent_change":1425,"volume":1426,"transactions":9,"vwap":88},"2026-02-12",1.045,-0.97,287300,{"date":1428,"open":1429,"high":1319,"low":1430,"close":1137,"change":982,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1137},"2026-02-11",0.97000003,0.94499999,3,297300,{"date":1434,"open":101,"high":1137,"low":817,"close":45,"change":911,"percent_change":1435,"volume":1195,"transactions":9,"vwap":45},"2026-02-10",-4.76,{"date":1437,"open":1438,"high":1319,"low":1438,"close":916,"change":982,"percent_change":1439,"volume":1440,"transactions":9,"vwap":916},"2026-02-09",0.98100001,2.94,273800,{"date":1442,"open":1443,"high":1137,"low":1444,"close":88,"change":943,"percent_change":1445,"volume":1446,"transactions":9,"vwap":88},"2026-02-06",0.995,0.95700002,0.99,209700,{"date":1448,"open":916,"high":916,"low":1449,"close":101,"change":911,"percent_change":1450,"volume":1451,"transactions":9,"vwap":101},"2026-02-05",0.97899997,-4.72,268200,{"date":1453,"open":1137,"high":929,"low":1385,"close":929,"change":982,"percent_change":1454,"volume":1455,"transactions":9,"vwap":929},"2026-02-04",2.91,268500,{"date":1457,"open":1380,"high":929,"low":1458,"close":1137,"change":288,"percent_change":1387,"volume":1459,"transactions":9,"vwap":1137},"2026-02-03",0.92199999,412500,{"date":1461,"open":1462,"high":88,"low":1463,"close":101,"change":792,"percent_change":792,"volume":1464,"transactions":9,"vwap":101},"2026-02-02",0.92000002,0.86500001,438700,{"date":1466,"open":1467,"high":1136,"low":1468,"close":101,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":101},"2026-01-30",0.80199999,0.75700003,0.083,8.95,2223600,{"date":1473,"open":1474,"high":1475,"low":880,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-29",0.89600003,0.96899998,0.92699999,0.109,13.33,22060700,{"date":1481,"open":866,"high":879,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-01-28",0.67000002,0.81800002,-0.032,-3.76,379400,{"date":1488,"open":731,"high":1489,"low":1490,"close":864,"change":248,"percent_change":1491,"volume":1492,"transactions":9,"vwap":864},"2026-01-27",0.87,0.68800002,-3.41,595500,{"date":1494,"open":1495,"high":1318,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-26",0.66600001,0.34099999,0.88,0.079,9.86,15261400,{"date":1502,"open":760,"high":886,"low":774,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-01-23",0.801,0.313,64.14,45290400,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":747,"percent_change":1136,"volume":1513,"transactions":9,"vwap":1512},"2026-01-22",0.43700001,0.491,0.41,0.48800001,262100,{"date":1515,"open":1516,"high":1517,"low":25,"close":1164,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1164},"2026-01-21",0.428,0.50400001,-0.027,-5.29,2094200,{"date":1522,"open":1523,"high":1523,"low":1165,"close":744,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":744},"2026-01-20",0.551,-0.041,-7.44,13158100,{"date":1528,"open":1529,"high":1122,"low":1156,"close":1523,"change":477,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1523},"2026-01-16",0.55900002,3.57,132200,{"date":1533,"open":1534,"high":1122,"low":766,"close":1535,"change":888,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-15",0.56999999,0.53200001,-6.83,76100,{"date":1539,"open":16,"high":1540,"low":1541,"close":1542,"change":1174,"percent_change":284,"volume":1543,"transactions":9,"vwap":1542},"2026-01-14",0.602,0.55000001,0.57099998,57600,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-13",0.60500002,0.61299998,0.56199998,0.56800002,-0.062,-9.84,98300,{"date":1554,"open":827,"high":1113,"low":1099,"close":715,"change":248,"percent_change":1555,"volume":1556,"transactions":9,"vwap":715},"2026-01-12",-4.55,97700,{"date":1558,"open":1001,"high":1078,"low":1092,"close":1092,"change":911,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1092},"2026-01-09",-7.04,47700,{"date":1562,"open":1563,"high":1016,"low":1564,"close":834,"change":1524,"percent_change":1565,"volume":1566,"transactions":9,"vwap":834},"2026-01-08",0.755,0.66500002,-5.46,182300,{"date":1568,"open":1569,"high":857,"low":427,"close":1570,"change":1477,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-01-07",0.64099997,0.75099999,16.98,350200,{"date":1574,"open":827,"high":827,"low":1575,"close":1576,"change":754,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-06",0.60799998,0.64200002,-1.23,36700,{"date":1580,"open":427,"high":1092,"low":1122,"close":827,"change":477,"percent_change":646,"volume":1581,"transactions":9,"vwap":827},"2026-01-05",100200,{"date":1583,"open":1584,"high":1585,"low":1099,"close":1585,"change":477,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-01-02",0.61900002,0.63099998,3.1,50700,{"date":1589,"open":1541,"high":427,"low":1541,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-12-31",0.61199999,0.022,3.73,129300,{"date":1595,"open":1596,"high":427,"low":1597,"close":1598,"change":982,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-12-30",0.54299998,0.52999997,0.58999997,5.36,84300,{"date":1602,"open":1603,"high":1604,"low":1605,"close":16,"change":1193,"percent_change":1606,"volume":1607,"transactions":9,"vwap":16},"2025-12-29",0.52700001,0.57999998,0.50700003,5.46,139100,{"date":1609,"open":1542,"high":1604,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-26",0.53100002,-0.054,-9.23,64500,{"date":1615,"open":1616,"high":1617,"low":1534,"close":1618,"change":708,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-24",0.57200003,0.59799999,0.58499998,2.27,35700,{"date":1622,"open":715,"high":715,"low":1623,"close":1616,"change":1550,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1616},"2025-12-23",0.56599998,-9.78,53900,{"date":1627,"open":1122,"high":1084,"low":1604,"close":1628,"change":307,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2025-12-22",0.634,2.42,66400,{"date":1632,"open":1633,"high":427,"low":1604,"close":1584,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1584},"2025-12-19",0.588,0.031,5.27,39100,{"date":1638,"open":1099,"high":1639,"low":1640,"close":1633,"change":1321,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1633},"2025-12-18",0.648,0.58099997,-3.29,76200,{"date":1644,"open":1645,"high":1645,"low":1598,"close":1575,"change":1646,"percent_change":1647,"volume":1367,"transactions":9,"vwap":1575},"2025-12-17",0.65399998,-0.047,-7.18,{"date":1649,"open":1650,"high":1113,"low":1651,"close":1113,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1113},"2025-12-16",0.62800002,0.61500001,0.045,7.38,58800,{"date":1656,"open":1092,"high":1092,"low":1657,"close":1099,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1099},"2025-12-15",0.574,-0.036,-5.57,71100,{"date":1662,"open":705,"high":857,"low":1663,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-12-12",0.63599998,0.64600003,-0.154,-19.25,204700,{"date":1669,"open":1670,"high":1503,"low":1671,"close":857,"change":1029,"percent_change":1672,"volume":1673,"transactions":9,"vwap":857},"2025-12-11",0.76700002,0.764,1.39,43700,{"date":1675,"open":1676,"high":1676,"low":834,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-10",0.88300002,0.78899997,-0.073,-8.47,228800,{"date":1682,"open":1683,"high":1295,"low":1684,"close":1685,"change":828,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-12-09",0.889,0.82300001,0.86199999,-5.27,199800,{"date":1689,"open":1386,"high":1386,"low":1497,"close":865,"change":1408,"percent_change":1690,"volume":1691,"transactions":9,"vwap":865},"2025-12-08",-4.21,149300,{"date":1693,"open":918,"high":1393,"low":1694,"close":918,"change":1229,"percent_change":1695,"volume":1696,"transactions":9,"vwap":918},"2025-12-05",0.91299999,-1.76,267700,{"date":1698,"open":1699,"high":45,"low":910,"close":1700,"change":1701,"percent_change":337,"volume":1702,"transactions":9,"vwap":1700},"2025-12-04",0.95300001,0.96700001,-0.033,238200,{"date":1704,"open":1705,"high":88,"low":1429,"close":45,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":45},"2025-12-03",0.98900002,-0.12,-10.71,347600,{"date":1710,"open":942,"high":1711,"low":723,"close":1360,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1360},"2025-12-02",1.14,-0.19,-14.5,631700,{"date":1716,"open":1717,"high":1718,"low":1137,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-01",1.35,1.37,1.31,-0.145,-9.97,35602400,{"date":1724,"open":1725,"high":972,"low":1717,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-11-28",1.365,1.455,0.065,4.68,20900,{"date":1731,"open":1732,"high":1030,"low":1733,"close":1672,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1672},"2025-11-26",1.46,1.38,-0.13,-8.55,44100,{"date":1738,"open":1739,"high":993,"low":1740,"close":925,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":925},"2025-11-25",1.57,1.51,-0.06,-3.8,246200,{"date":1745,"open":1746,"high":993,"low":947,"close":882,"change":943,"percent_change":438,"volume":1747,"transactions":9,"vwap":882},"2025-11-24",1.567,5400,{"date":1749,"open":1739,"high":882,"low":1740,"close":1739,"change":792,"percent_change":792,"volume":1750,"transactions":9,"vwap":1739},"2025-11-21",13100,{"date":1752,"open":947,"high":1739,"low":947,"close":1739,"change":792,"percent_change":792,"volume":1753,"transactions":9,"vwap":1739},"2025-11-20",8700,{"date":1755,"open":1756,"high":1756,"low":947,"close":1739,"change":943,"percent_change":438,"volume":1757,"transactions":9,"vwap":1739},"2025-11-19",1.575,2200,{"date":1759,"open":993,"high":1760,"low":947,"close":947,"change":248,"percent_change":1761,"volume":1762,"transactions":9,"vwap":947},"2025-11-18",1.63,-1.89,9100,{"date":1764,"open":1765,"high":1765,"low":993,"close":993,"change":1321,"percent_change":1766,"volume":1767,"transactions":9,"vwap":993},"2025-11-17",1.66,-1.24,14400,{"date":1769,"open":1002,"high":1002,"low":957,"close":957,"change":541,"percent_change":1770,"volume":1771,"transactions":9,"vwap":957},"2025-11-14",-4.73,6400,{"date":1773,"open":1774,"high":1160,"low":1775,"close":1776,"change":1321,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-11-13",1.72,1.68,1.69,-1.17,10400,{"date":1780,"open":1002,"high":1781,"low":1002,"close":1782,"change":982,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-11-12",1.8,1.71,1.79,9500,{"date":1786,"open":1002,"high":1787,"low":980,"close":1775,"change":911,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1775},"2025-11-11",1.718,-2.89,1700,{"date":1791,"open":1792,"high":1792,"low":955,"close":981,"change":1321,"percent_change":1793,"volume":1794,"transactions":9,"vwap":981},"2025-11-10",1.75,-1.14,2300,{"date":1796,"open":440,"high":440,"low":1797,"close":1792,"change":248,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1792},"2025-11-07",1.663,-1.69,7200,{"date":1801,"open":987,"high":440,"low":1802,"close":440,"change":111,"percent_change":835,"volume":1803,"transactions":9,"vwap":440},"2025-11-06",1.739,5000,{"date":1805,"open":1806,"high":1806,"low":981,"close":1783,"change":248,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1783},"2025-11-05",1.81,-1.65,9300,{"date":1810,"open":987,"high":1811,"low":987,"close":1811,"change":248,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-04",1.82,-1.62,7800,{"date":1815,"open":1816,"high":1372,"low":1817,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-11-03",1.88,1.85,-0.09,-4.64,25000,{"date":1822,"open":1781,"high":1372,"low":1823,"close":709,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":709},"2025-10-31",1.795,0.11,6.01,35900,{"date":1828,"open":1781,"high":1829,"low":1781,"close":1830,"change":867,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-10-30",1.89,1.83,-3.68,21700,{"date":1834,"open":1830,"high":1835,"low":1781,"close":979,"change":288,"percent_change":929,"volume":1836,"transactions":9,"vwap":979},"2025-10-29",1.93,9000,{"date":1838,"open":709,"high":709,"low":1839,"close":1816,"change":288,"percent_change":942,"volume":1840,"transactions":9,"vwap":1816},"2025-10-28",1.877,3300,{"date":1842,"open":709,"high":1843,"low":956,"close":956,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":956},"2025-10-27",2.075,-0.115,-5.82,16400,{"date":1848,"open":1849,"high":1849,"low":1372,"close":1850,"change":747,"percent_change":121,"volume":1851,"transactions":9,"vwap":1850},"2025-10-24",2.06,1.975,10800,{"date":1853,"open":709,"high":1854,"low":709,"close":1855,"change":1727,"percent_change":1856,"volume":1799,"transactions":9,"vwap":1855},"2025-10-23",2.025,1.97,3.41,{"date":1858,"open":1859,"high":1859,"low":1816,"close":1860,"change":1550,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-10-22",1.99,1.905,-3.15,11300,{"date":1864,"open":1865,"high":1866,"low":979,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-21",1.95,2.04,1.967,0.007,0.36,8500,{"date":1872,"open":1873,"high":1874,"low":1865,"close":1372,"change":1321,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1372},"2025-10-20",1.995,2,-1.01,5700,{"date":1878,"open":1879,"high":1879,"low":1880,"close":1387,"change":911,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1387},"2025-10-17",2.07,1.965,-2.46,15300,{"date":1884,"open":1866,"high":963,"low":1865,"close":1885,"change":902,"percent_change":1886,"volume":1073,"transactions":9,"vwap":1885},"2025-10-16",2.03,-2.03,{"date":1888,"open":1889,"high":1890,"low":1849,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-15",2.12,2.125,2.072,-0.098,-4.52,6500,{"date":1896,"open":1072,"high":1897,"low":1898,"close":1897,"change":1899,"percent_change":1900,"volume":1762,"transactions":9,"vwap":1897},"2025-10-14",2.17,2.09,0.08,3.83,{"date":1902,"open":1903,"high":1904,"low":963,"close":1898,"change":318,"percent_change":269,"volume":1905,"transactions":9,"vwap":1898},"2025-10-13",2.111,2.2,17800,{"date":1907,"open":1908,"high":1909,"low":1843,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-10",2.251,2.306,2.105,-0.155,-6.86,26700,{"date":1915,"open":1916,"high":1916,"low":1917,"close":1917,"change":1741,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-09",2.36,2.26,-2.59,10000,{"date":1921,"open":1917,"high":1922,"low":1923,"close":1922,"change":1924,"percent_change":1256,"volume":1925,"transactions":9,"vwap":1922},"2025-10-08",2.32,2.216,0.056,11700,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1931},"2025-10-07",2.22,2.315,2.18,2.264,0.069,3.14,18400,{"date":1936,"open":971,"high":1922,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-10-06",2.175,2.195,-0.095,-4.15,27100,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1945,"change":1408,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-03",2.431,2.29,-1.72,8800,{"date":1949,"open":1950,"high":1152,"low":1951,"close":1952,"change":106,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-02",2.37,2.28,2.33,2.64,18000,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1619,"change":1706,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1619},"2025-10-01",2.39,2.16,-5.02,44700,{"date":1962,"open":1963,"high":599,"low":1964,"close":1957,"change":966,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1957},"2025-09-30",2.45,2.335,-4.4,47100,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1760,"volume":1974,"transactions":9,"vwap":1972},"2025-09-29",2.53,2.95,2.48,2.5,0.04,200400,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1979,"change":1706,"percent_change":1980,"volume":1934,"transactions":9,"vwap":1979},"2025-09-26",2.522,2.61,2.46,-4.65,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1089,"transactions":9,"vwap":1986},"2025-09-25",2.57,2.68,2.49,2.58,-0.053,-2.01,{"date":1990,"open":1972,"high":1991,"low":1992,"close":1993,"change":1994,"percent_change":1732,"volume":1995,"transactions":9,"vwap":1993},"2025-09-24",2.7,2.445,2.633,0.038,28600,{"date":1997,"open":1998,"high":1991,"low":1950,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-09-23",2.38,2.595,0.105,4.22,117300,{"date":2004,"open":2005,"high":1985,"low":2006,"close":1985,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1985},"2025-09-22",2.25,2.14,0.204,8.92,17700,{"date":2011,"open":2006,"high":1952,"low":2006,"close":2012,"change":2013,"percent_change":2014,"volume":1654,"transactions":9,"vwap":2012},"2025-09-19",2.286,0.146,6.82,{"date":2016,"open":1889,"high":2017,"low":1889,"close":2006,"change":1321,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2006},"2025-09-18",2.24,-0.93,13600,{"date":2021,"open":2022,"high":971,"low":2023,"close":1958,"change":1741,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1958},"2025-09-17",2.234,2.13,-2.7,36400,{"date":2027,"open":1629,"high":1629,"low":1866,"close":1928,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1928},"2025-09-16",-0.16,-6.72,100800,{"date":2032,"open":346,"high":2033,"low":346,"close":1998,"change":1652,"percent_change":1835,"volume":2034,"transactions":9,"vwap":1998},"2025-09-15",2.41,50500,{"date":2036,"open":1849,"high":1979,"low":2037,"close":1964,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1964},"2025-09-12",2.006,0.185,8.6,120600,{"date":2042,"open":1885,"high":1958,"low":1835,"close":2043,"change":1408,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-09-11",2.15,-1.83,100900,{"date":2047,"open":1904,"high":1928,"low":965,"close":346,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":346},"2025-09-10",-0.24,-9.88,171100,{"date":2052,"open":1952,"high":1983,"low":947,"close":2053,"change":2038,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-09-09",2.43,8.24,6545000,{"date":2057,"open":1930,"high":971,"low":2058,"close":2059,"change":1652,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-08",2.126,2.245,2.05,65500,{"date":2063,"open":2023,"high":2064,"low":2023,"close":1904,"change":2065,"percent_change":994,"volume":2066,"transactions":9,"vwap":1904},"2025-09-05",2.209,0.025,20600,{"date":2068,"open":2005,"high":2069,"low":1072,"close":1937,"change":2065,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1937},"2025-09-04",2.288,1.16,54400,{"date":2073,"open":2074,"high":2075,"low":2043,"close":2043,"change":2028,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2043},"2025-09-03",2.246,2.428,-6.93,57800,{"date":2079,"open":2080,"high":2081,"low":1930,"close":2082,"change":943,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-09-02",2.34,2.401,2.31,0.43,47900,{"date":2086,"open":2082,"high":1952,"low":2087,"close":971,"change":248,"percent_change":2088,"volume":2089,"transactions":9,"vwap":971},"2025-08-29",2.085,-1.29,86900,{"date":2091,"open":2092,"high":2092,"low":2093,"close":1952,"change":982,"percent_change":2094,"volume":1894,"transactions":9,"vwap":1952},"2025-08-28",2.405,2.325,1.3,{"date":2096,"open":2097,"high":2097,"low":1951,"close":971,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":971},"2025-08-27",2.493,-0.18,-7.26,29500,{"date":2102,"open":2080,"high":1953,"low":1904,"close":1971,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1971},"2025-08-26",0.2,8.77,72300,{"date":2107,"open":346,"high":1957,"low":2043,"close":1951,"change":943,"percent_change":18,"volume":2108,"transactions":9,"vwap":1951},"2025-08-25",6600,{"date":2110,"open":1072,"high":1945,"low":1072,"close":1619,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1619},"2025-08-22",0.129,6.03,9400,{"date":2115,"open":1930,"high":1930,"low":1849,"close":2116,"change":2117,"percent_change":1865,"volume":2118,"transactions":9,"vwap":2116},"2025-08-21",2.141,0.041,7700,{"date":2120,"open":2043,"high":1930,"low":1072,"close":1072,"change":1361,"percent_change":1555,"volume":2121,"transactions":9,"vwap":1072},"2025-08-20",14200,{"date":2123,"open":1904,"high":1928,"low":2124,"close":1904,"change":248,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1904},"2025-08-19",2.138,-1.35,11900,{"date":2128,"open":1922,"high":1922,"low":2129,"close":2130,"change":1408,"percent_change":1695,"volume":2118,"transactions":9,"vwap":2130},"2025-08-18",2.186,2.23,{"date":2132,"open":2017,"high":2133,"low":2006,"close":1619,"change":1408,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1619},"2025-08-15",2.294,-1.73,5300,{"date":2137,"open":2130,"high":1922,"low":2138,"close":2082,"change":1321,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2082},"2025-08-14",2.21,-0.86,4700,{"date":2142,"open":2143,"high":2144,"low":1904,"close":1952,"change":2145,"percent_change":1586,"volume":1753,"transactions":9,"vwap":1952},"2025-08-13",2.331,2.35,0.07,{"date":2147,"open":1849,"high":1917,"low":1849,"close":1917,"change":2148,"percent_change":2149,"volume":1820,"transactions":9,"vwap":1917},"2025-08-12",0.18,8.65,{"date":2151,"open":1849,"high":1072,"low":2152,"close":963,"change":1321,"percent_change":2153,"volume":2154,"transactions":9,"vwap":963},"2025-08-11",2.049,-0.95,3700,{"date":2156,"open":2043,"high":2043,"low":2157,"close":1072,"change":541,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1072},"2025-08-08",2.065,-3.67,9700,{"date":2161,"open":2162,"high":2162,"low":2043,"close":1930,"change":943,"percent_change":2163,"volume":2135,"transactions":9,"vwap":1930},"2025-08-07",2.261,0.46,{"date":2165,"open":2166,"high":2166,"low":2006,"close":1897,"change":867,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1897},"2025-08-06",2.185,-3.12,2900,{"date":2170,"open":2006,"high":1917,"low":2006,"close":2017,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2017},"2025-08-05",0.14,6.67,7400,{"date":2175,"open":2176,"high":1928,"low":1898,"close":1072,"change":111,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1072},"2025-08-04",2.11,-0.47,5900,{"date":2180,"open":2130,"high":2181,"low":1855,"close":2176,"change":1706,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2176},"2025-08-01",2.235,-5.38,27800,{"date":2185,"open":1916,"high":1998,"low":2130,"close":2130,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2130},"2025-07-31",-0.125,-5.31,11800,{"date":2190,"open":2191,"high":2191,"low":2181,"close":2192,"change":2186,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-30",2.44,2.355,-5.04,17400,{"date":2196,"open":2197,"high":2198,"low":1957,"close":1971,"change":911,"percent_change":2199,"volume":2200,"transactions":9,"vwap":1971},"2025-07-29",2.55,2.56,-1.98,14000,{"date":2202,"open":1978,"high":1953,"low":218,"close":1969,"change":1550,"percent_change":299,"volume":2203,"transactions":9,"vwap":1969},"2025-07-28",14800,{"date":2205,"open":2206,"high":24,"low":2207,"close":2207,"change":2208,"percent_change":1899,"volume":1870,"transactions":9,"vwap":2207},"2025-07-25",2.594,2.592,0.002,{"date":2210,"open":2211,"high":2212,"low":1986,"close":2213,"change":1818,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-07-24",2.69,2.71,2.59,-3.36,11200,{"date":2217,"open":2218,"high":1991,"low":2218,"close":1984,"change":792,"percent_change":792,"volume":2219,"transactions":9,"vwap":1984},"2025-07-23",2.6,15500,{"date":2221,"open":2222,"high":1984,"low":2222,"close":1984,"change":106,"percent_change":1945,"volume":2223,"transactions":9,"vwap":1984},"2025-07-22",2.54,22300,{"date":2225,"open":599,"high":2226,"low":599,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-21",2.62,0.097,3.84,25700,{"date":2231,"open":2197,"high":2232,"low":1972,"close":2233,"change":2234,"percent_change":2235,"volume":2105,"transactions":9,"vwap":2233},"2025-07-18",2.564,2.523,-0.026,-1.02,{"date":2237,"open":2197,"high":1983,"low":1971,"close":2238,"change":1068,"percent_change":1408,"volume":2239,"transactions":9,"vwap":2238},"2025-07-17",2.549,59500,{"date":2241,"open":2191,"high":2197,"low":1998,"close":2197,"change":1824,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2197},"2025-07-16",4.51,45000,{"date":2245,"open":1972,"high":1953,"low":1629,"close":2191,"change":1734,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2191},"2025-07-15",-5.06,90700,{"date":2249,"open":2250,"high":2250,"low":1972,"close":1983,"change":911,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1983},"2025-07-14",2.63,-1.91,16300,{"date":2254,"open":2250,"high":2250,"low":2198,"close":2226,"change":792,"percent_change":792,"volume":1784,"transactions":9,"vwap":2226},"2025-07-11",{"date":2256,"open":2250,"high":1984,"low":2218,"close":2226,"change":911,"percent_change":2257,"volume":2219,"transactions":9,"vwap":2226},"2025-07-10",-1.87,{"date":2259,"open":2218,"high":1984,"low":2218,"close":2260,"change":943,"percent_change":146,"volume":2261,"transactions":9,"vwap":2260},"2025-07-09",2.67,11000,{"date":2263,"open":2250,"high":2211,"low":2226,"close":561,"change":943,"percent_change":146,"volume":1037,"transactions":9,"vwap":561},"2025-07-08",{"date":2265,"open":676,"high":676,"low":2226,"close":2266,"change":911,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-07-07",2.65,-1.85,14500,{"date":2270,"open":1978,"high":676,"low":1978,"close":1991,"change":792,"percent_change":792,"volume":1771,"transactions":9,"vwap":1991},"2025-07-03",{"date":2272,"open":2273,"high":2273,"low":2213,"close":1991,"change":541,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1991},"2025-07-02",2.78,-2.88,124300,{"date":2277,"open":2278,"high":2279,"low":2278,"close":2273,"change":982,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2273},"2025-07-01",2.674,2.84,1.09,32400,{"date":2283,"open":2211,"high":2284,"low":2266,"close":2284,"change":982,"percent_change":1319,"volume":2285,"transactions":9,"vwap":2284},"2025-06-30",2.75,16200,{"date":2287,"open":2284,"high":687,"low":2211,"close":2288,"change":1408,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-06-27",2.72,-1.45,13800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2294,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2294},"2025-06-26",2.704,2.76,2.581,0.16,6.15,30700,{"date":2300,"open":561,"high":1984,"low":2218,"close":2218,"change":911,"percent_change":1761,"volume":2301,"transactions":9,"vwap":2218},"2025-06-25",19600,{"date":2303,"open":2218,"high":1991,"low":2218,"close":2266,"change":1321,"percent_change":2304,"volume":2121,"transactions":9,"vwap":2266},"2025-06-24",-0.75,{"date":2306,"open":2212,"high":2307,"low":1953,"close":2260,"change":1408,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2260},"2025-06-23",2.79,-1.48,28900,{"date":2311,"open":2307,"high":2307,"low":2266,"close":2212,"change":248,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2212},"2025-06-20",-1.09,28000,{"date":2315,"open":1953,"high":2316,"low":2317,"close":2318,"change":106,"percent_change":2017,"volume":2319,"transactions":9,"vwap":2318},"2025-06-18",2.869,2.607,2.74,48500,{"date":2321,"open":2266,"high":1991,"low":1978,"close":1984,"change":1321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1984},"2025-06-17",-0.74,13900,{"date":2325,"open":2284,"high":2273,"low":2326,"close":1991,"change":288,"percent_change":731,"volume":2327,"transactions":9,"vwap":1991},"2025-06-16",2.629,62000,{"date":2329,"open":2273,"high":2330,"low":1969,"close":1984,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1984},"2025-06-13",3.039,-0.137,-4.86,325600,{"date":2335,"open":2336,"high":2337,"low":2226,"close":2338,"change":2339,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2338},"2025-06-12",2.845,2.92,2.817,-0.104,-3.56,27600,{"date":2343,"open":2344,"high":2345,"low":2307,"close":2346,"change":1634,"percent_change":723,"volume":2347,"transactions":9,"vwap":2346},"2025-06-11",2.83,2.97,2.921,45100,{"date":2349,"open":2337,"high":2350,"low":1223,"close":2351,"change":1275,"percent_change":2134,"volume":2352,"transactions":9,"vwap":2351},"2025-06-10",3.08,2.89,70100,{"date":2354,"open":2279,"high":1431,"low":2279,"close":2355,"change":2356,"percent_change":1256,"volume":2357,"transactions":9,"vwap":2355},"2025-06-09",2.941,0.071,19400,{"date":2359,"open":2360,"high":2361,"low":2318,"close":2362,"change":747,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-06-06",2.879,2.939,2.87,0.17,37700,{"date":2366,"open":1431,"high":1431,"low":2279,"close":2367,"change":2368,"percent_change":2274,"volume":2369,"transactions":9,"vwap":2367},"2025-06-05",2.865,-0.085,31000,{"date":2371,"open":2372,"high":80,"low":2372,"close":1970,"change":2171,"percent_change":2373,"volume":2374,"transactions":9,"vwap":1970},"2025-06-04",2.811,4.98,117600,{"date":2376,"open":2344,"high":2377,"low":2318,"close":1223,"change":248,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1223},"2025-06-03",2.96,-1.06,89200,{"date":2381,"open":2307,"high":2351,"low":2266,"close":2279,"change":2382,"percent_change":2383,"volume":2084,"transactions":9,"vwap":2279},"2025-06-02",0.12,4.41,{"date":2385,"open":2386,"high":2351,"low":2218,"close":2288,"change":867,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2288},"2025-05-30",2.82,-2.51,97200,{"date":2390,"open":2284,"high":2391,"low":2212,"close":2307,"change":1973,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2307},"2025-05-29",2.99,1.45,134300,{"date":2395,"open":2396,"high":1439,"low":2397,"close":2284,"change":1734,"percent_change":2398,"volume":2379,"transactions":9,"vwap":2284},"2025-05-28",2.85,2.732,-4.51,{"date":2400,"open":2386,"high":2345,"low":1991,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-05-27",2.88,0.09,3.23,100400,{"date":2406,"open":2407,"high":2396,"low":2212,"close":2307,"change":1818,"percent_change":2167,"volume":2408,"transactions":9,"vwap":2307},"2025-05-23",2.8,67800,{"date":2410,"open":1953,"high":2401,"low":1969,"close":2401,"change":121,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2401},"2025-05-22",9.51,120700,{"date":2414,"open":2294,"high":2415,"low":1969,"close":2250,"change":1712,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2250},"2025-05-21",2.808,-6.74,149400,{"date":2419,"open":2420,"high":478,"low":1223,"close":2386,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2386},"2025-05-20",2.98,-0.175,-5.84,254100,{"date":2425,"open":2386,"high":2426,"low":1984,"close":2427,"change":2145,"percent_change":1957,"volume":2428,"transactions":9,"vwap":2427},"2025-05-19",3.21,2.995,497600,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-16",3.025,3.375,2.9,2.925,-0.4,-12.03,221340,{"date":2439,"open":2440,"high":2441,"low":569,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-05-15",3.975,4.05,3.325,-0.775,-18.9,233328,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2450,"change":958,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2450},"2025-05-14",3.925,4.475,4.1,-6.82,112752,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":337,"volume":2459,"transactions":9,"vwap":2457},"2025-05-13",4.25,4.575,4.4,-0.15,134368,{"date":2461,"open":2462,"high":175,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-05-12",4.7,4.3,4.55,-0.275,-5.7,2523800,{"date":2469,"open":2470,"high":2471,"low":2464,"close":2472,"change":2473,"percent_change":882,"volume":2474,"transactions":9,"vwap":2472},"2025-05-09",4.975,5.475,4.825,0.075,267624,{"date":2476,"open":2477,"high":2470,"low":2450,"close":2478,"change":2479,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2478},"2025-05-08",4.125,4.75,-0.075,-1.55,669488,{"date":2483,"open":2484,"high":2484,"low":2463,"close":2472,"change":2485,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2472},"2025-05-07",6.575,0.775,19.14,9527664,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2441,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2441},"2025-05-06",3.8,4.2,3.65,0.3,8,1063608,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":1362,"volume":2502,"transactions":9,"vwap":2500},"2025-05-05",3.675,4.35,3.75,-0.375,261976,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2477,"change":2508,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2477},"2025-05-02",5.125,5.325,3.775,0.575,16.2,6200204,{"date":2512,"open":2432,"high":2498,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-05-01",3.15,3.55,0.325,10.08,443396,{"date":2519,"open":1586,"high":2520,"low":2433,"close":2521,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2521},"2025-04-30",3.3,3.225,0.1,3.2,59572,{"date":2526,"open":2527,"high":2528,"low":569,"close":2527,"change":2421,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2527},"2025-04-29",3.125,3.35,-5.3,76636,{"date":2532,"open":569,"high":2533,"low":569,"close":2520,"change":2065,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2520},"2025-04-28",3.5,0.76,157300,{"date":2537,"open":2432,"high":356,"low":2527,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-04-25",3.275,-0.2,-5.76,204840,{"date":2543,"open":2544,"high":2545,"low":2528,"close":2546,"change":2493,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-04-24",4.9,5.075,3.475,9.45,6385316,{"date":2550,"open":1586,"high":2442,"low":1586,"close":2551,"change":2473,"percent_change":1629,"volume":2552,"transactions":9,"vwap":2551},"2025-04-23",3.175,173328,{"date":179,"open":1431,"high":2514,"low":1970,"close":1586,"change":2522,"percent_change":2554,"volume":2555,"transactions":9,"vwap":1586},3.33,80040]