[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CRGO":3,"homepage-market-summary":29,"stock-historical-CRGO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CRGO","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},"Freightos Limited Ordinary shares","Nasdaq",null,"Common Stock","Freightos Ltd operates as a vendor-neutral booking and payment platform for international freight. Its platform supports supply chain efficiency and agility by enabling real-time procurement of ocean and air shipping across more than ten thousand importers\u002Fexporters, thousands of forwarders, and dozens of airlines and ocean carriers. The company operates in two segments: the Platform segment and the Solutions segment. The majority of the revenue is derived from the Solutions segment, which provides software tools and data to help industry participants automate their pricing, sales, and procurement processes. Geographically, it generates the maximum revenue from Europe, and the rest from the United States, Hong Kong and Others.","382",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"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},0.9715,0.9,0.99,0.8806,0.0715,7.94,43392.638004,144,0.9598,4.24,0.8506,122378.783992736,3.6,1223,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,40,47,54,61,67],{"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":16,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":13,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":38,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":16,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":45,"page_size":172,"total_pages":45,"summary":173,"data":178},365,1000,{"period_high":24,"period_low":25,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},108921,39756195.998184,-50.69,"2025-04-22",[179,180,189,199,209,219,227,235,243,253,262,270,279,286,294,301,310,319,327,334,341,350,358,365,372,380,388,396,406,412,419,428,439,450,459,466,472,478,484,490,497,503,510,518,525,532,541,547,553,561,566,573,579,587,594,599,603,608,612,617,621,627,631,635,638,645,651,655,658,663,668,672,678,682,686,691,697,704,710,716,720,725,730,734,739,745,754,760,768,773,782,791,797,803,808,812,817,822,827,831,835,840,844,848,854,859,864,870,875,879,883,887,892,896,901,903,908,914,918,923,927,931,936,942,947,951,955,961,965,969,973,980,984,988,992,997,1001,1005,1010,1015,1020,1024,1027,1031,1034,1038,1042,1046,1050,1054,1058,1063,1068,1072,1077,1082,1087,1094,1100,1104,1108,1111,1115,1118,1122,1125,1129,1132,1137,1143,1147,1152,1158,1165,1170,1178,1185,1191,1198,1205,1213,1217,1223,1228,1233,1237,1243,1248,1254,1259,1263,1267,1270,1275,1279,1284,1289,1295,1301,1309,1316,1322,1328,1333,1337,1342,1348,1350,1355,1359,1363,1367,1372,1378,1383,1389,1394,1398,1404,1410,1416,1423,1428,1431,1438,1445,1452,1459,1467,1474,1481,1486,1491,1496,1501,1504,1508,1513,1519,1522,1526,1530,1535,1538,1542,1546,1551,1557,1563,1569,1572,1578,1581,1586,1593,1596,1601,1605,1612,1619,1623,1627,1633,1637,1642,1646,1651,1655,1659,1662,1666,1669,1673,1678,1682,1686,1688,1691,1696,1701,1705,1709,1712,1718,1723,1727,1731,1733,1738,1743,1747,1750,1754,1758,1762,1765,1770,1774,1778,1781,1786,1790,1794,1798,1801,1805,1810,1813,1817,1820,1824,1828,1831,1834,1838,1842,1846,1851,1856,1861,1864,1867,1870,1874,1878,1881,1883,1888,1892,1897,1900,1904,1907,1911,1917,1919,1925,1929,1932,1936,1940,1946,1949,1952,1956,1962,1965,1968,1972,1974,1978,1983,1987,1990,1994,1999,2003,2007,2011,2015,2018,2022,2027,2032,2035],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":181,"open":182,"high":183,"low":25,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-01",0.9003,0.9502,-0.0503,-5.29,159553.810487,642,0.8925,{"date":190,"open":191,"high":87,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",0.97,0.94,0.9503,-0.0097,-1.01,55168.397789,363,0.9613,{"date":200,"open":201,"high":202,"low":192,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",1.03,1.0301,0.96,-0.055,-5.42,136914.301136,395,0.9792,{"date":210,"open":211,"high":212,"low":100,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",1.05,1.1482,1.015,-0.035,-3.33,43537.449745,215,1.0336,{"date":220,"open":87,"high":221,"low":100,"close":211,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",1.075,0.03,2.94,111362.094985,373,1.044,{"date":228,"open":201,"high":211,"low":229,"close":87,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",0.98245,-0.02,-1.92,64377.226446,310,1.0151,{"date":236,"open":201,"high":211,"low":87,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.04,0.005,0.48,80046.982674,235,1.0312,{"date":244,"open":245,"high":246,"low":87,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",1.06,1.07,1.035,-0.025,-2.36,77011.517431,743,1.0469,{"date":254,"open":255,"high":256,"low":211,"close":245,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",1.08,1.12,-0.06,-5.36,94410.75718,328,1.072,{"date":263,"open":264,"high":265,"low":255,"close":256,"change":222,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",1.09,1.14,2.75,31235.211035,226,1.1136,{"date":271,"open":272,"high":273,"low":255,"close":264,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",1.1,1.26,0.01,0.93,86036.925905,766,1.1379,{"date":280,"open":255,"high":265,"low":221,"close":255,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",-0.03,-2.7,62383.949344,334,1.0925,{"date":287,"open":115,"high":288,"low":211,"close":289,"change":281,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.1397,1.11,-2.63,76725.679914,547,1.1005,{"date":295,"open":59,"high":59,"low":272,"close":265,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",-0.05,-4.2,149818.150235,694,1.1333,{"date":302,"open":303,"high":304,"low":305,"close":59,"change":110,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",1.22,1.2265,1.16,-0.83,45248.326674,228,1.1783,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":274,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",1.17,1.23,1.2,0.84,39260.851004,221,1.1914,{"date":320,"open":321,"high":321,"low":59,"close":59,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",1.25,-0.08,-6.3,92319.806543,1340,1.2152,{"date":328,"open":329,"high":330,"low":313,"close":329,"change":110,"percent_change":331,"volume":332,"transactions":333,"vwap":329},"2026-09-08",1.27,1.3,-0.78,63058.983967,302,{"date":335,"open":330,"high":336,"low":337,"close":337,"change":110,"percent_change":331,"volume":338,"transactions":339,"vwap":340},"2026-09-04",1.4337,1.28,60030.408158,406,1.3453,{"date":342,"open":321,"high":343,"low":321,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-03",1.3192,1.29,0.07,5.74,39100.776049,287,1.2838,{"date":351,"open":352,"high":352,"low":303,"close":303,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-02",1.295,-0.04,-3.17,25784.094523,294,1.2442,{"date":359,"open":337,"high":360,"low":321,"close":273,"change":230,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-01",1.345,-1.56,24638.846208,237,1.269,{"date":366,"open":330,"high":367,"low":273,"close":337,"change":281,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",1.3062,-2.29,25754.593774,196,1.2704,{"date":373,"open":344,"high":80,"low":374,"close":375,"change":274,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",1.275,1.31,0.77,24229.865258,249,1.3036,{"date":381,"open":382,"high":383,"low":313,"close":330,"change":281,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-27",1.33,1.3699,-2.26,109939.43646,828,1.2747,{"date":389,"open":390,"high":390,"low":330,"close":382,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-26",1.41,-0.09,-6.34,38410.946642,555,1.3438,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",1.32,1.425,1.42,0.09,6.77,25859.823095,163,1.3799,{"date":407,"open":408,"high":408,"low":375,"close":382,"change":281,"percent_change":409,"volume":410,"transactions":292,"vwap":411},"2026-08-24",1.38,-2.21,56417.599189,1.3256,{"date":413,"open":400,"high":399,"low":414,"close":414,"change":281,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-21",1.36,-2.16,63850.73699,1131,1.3911,{"date":420,"open":400,"high":421,"low":422,"close":423,"change":110,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-20",1.48,1.37,1.39,-0.71,74338.913726,549,1.4164,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-19",1.51,1.5375,1.35,1.4,-0.17,-10.83,230130.2836,1124,1.4186,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-18",1.63,1.68,1.46,1.57,-0.1,-5.99,236257.00235,1870,1.5683,{"date":451,"open":452,"high":453,"low":80,"close":454,"change":140,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",1.52,1.85,1.67,23.7,6839317.819196,42230,1.6368,{"date":460,"open":461,"high":461,"low":367,"close":432,"change":222,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-14",1.3863,2.27,44021.762538,380,1.3428,{"date":467,"open":321,"high":382,"low":321,"close":398,"change":345,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-13",5.6,34201.708398,137,1.2847,{"date":473,"open":321,"high":273,"low":313,"close":321,"change":474,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-12",0,15365.835341,197,1.2481,{"date":479,"open":321,"high":273,"low":313,"close":321,"change":353,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-11",-3.1,21835.856,285,1.2469,{"date":485,"open":337,"high":352,"low":337,"close":344,"change":486,"percent_change":444,"volume":487,"transactions":488,"vwap":489},"2026-08-10",0.02,7416.839533,108,1.2895,{"date":491,"open":321,"high":492,"low":313,"close":329,"change":486,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",1.2899,1.6,15521.693016,93,1.2694,{"date":498,"open":321,"high":273,"low":303,"close":321,"change":110,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-06",-0.79,7838.074295,161,1.2412,{"date":504,"open":375,"high":432,"low":273,"close":273,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",-0.07,-5.26,39481.163871,360,1.3243,{"date":511,"open":313,"high":433,"low":512,"close":382,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-04",1.1896,0.11,9.02,184824.150513,630,1.3087,{"date":519,"open":520,"high":303,"low":520,"close":303,"change":345,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-03",1.15,6.09,22285.11439,230,1.1888,{"date":526,"open":312,"high":527,"low":265,"close":520,"change":281,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-31",1.206,-2.54,24086.194196,103,1.1649,{"date":533,"open":534,"high":534,"low":535,"close":536,"change":296,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-30",1.21,1.165,1.18,-4.07,47007.201501,513,1.1858,{"date":542,"open":303,"high":313,"low":314,"close":313,"change":230,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",-1.6,21424.171337,182,1.2095,{"date":548,"open":329,"high":329,"low":303,"close":321,"change":230,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",-1.57,13775,178,1.2396,{"date":554,"open":344,"high":555,"low":556,"close":329,"change":274,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-27",1.2997,1.24,0.79,16179.184885,169,1.2611,{"date":562,"open":80,"high":80,"low":321,"close":273,"change":505,"percent_change":506,"volume":563,"transactions":564,"vwap":565},"2026-07-24",11350.440669,195,1.2891,{"date":567,"open":534,"high":80,"low":534,"close":382,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-23",0.12,9.92,63070.623534,263,1.2845,{"date":574,"open":273,"high":330,"low":59,"close":534,"change":214,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-22",-2.81,35088.172,390,1.2072,{"date":580,"open":556,"high":329,"low":313,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-21",1.245,0.035,2.89,41661.606451,115,1.2462,{"date":588,"open":273,"high":589,"low":534,"close":534,"change":353,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",1.3908,-3.2,50337,404,1.2478,{"date":595,"open":382,"high":382,"low":321,"close":321,"change":596,"percent_change":597,"volume":598,"transactions":9,"vwap":321},"2026-07-17",-0.11,-8.09,21000,{"date":600,"open":422,"high":433,"low":313,"close":414,"change":110,"percent_change":601,"volume":602,"transactions":9,"vwap":414},"2026-07-16",-0.73,133600,{"date":604,"open":330,"high":605,"low":337,"close":422,"change":568,"percent_change":606,"volume":607,"transactions":9,"vwap":422},"2026-07-15",1.458,9.6,162700,{"date":609,"open":313,"high":330,"low":313,"close":321,"change":274,"percent_change":610,"volume":611,"transactions":9,"vwap":321},"2026-07-14",0.81,54700,{"date":613,"open":556,"high":614,"low":313,"close":556,"change":110,"percent_change":615,"volume":616,"transactions":9,"vwap":556},"2026-07-13",1.279,-0.8,14700,{"date":618,"open":330,"high":330,"low":556,"close":321,"change":505,"percent_change":619,"volume":620,"transactions":9,"vwap":321},"2026-07-10",-5.3,69200,{"date":622,"open":623,"high":408,"low":624,"close":398,"change":401,"percent_change":625,"volume":626,"transactions":9,"vwap":398},"2026-07-09",1.274,1.236,7.32,41000,{"date":628,"open":313,"high":344,"low":313,"close":313,"change":353,"percent_change":629,"volume":630,"transactions":9,"vwap":313},"2026-07-08",-3.15,39200,{"date":632,"open":330,"high":432,"low":273,"close":329,"change":230,"percent_change":633,"volume":634,"transactions":9,"vwap":329},"2026-07-07",-1.55,49600,{"date":636,"open":375,"high":398,"low":344,"close":344,"change":474,"percent_change":474,"volume":637,"transactions":9,"vwap":344},"2026-07-06",16200,{"date":639,"open":640,"high":641,"low":273,"close":344,"change":642,"percent_change":643,"volume":644,"transactions":9,"vwap":344},"2026-07-02",1.45,1.53,-0.14,-9.79,112600,{"date":646,"open":647,"high":647,"low":648,"close":648,"change":391,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-01",1.55,1.43,-5.92,40100,{"date":652,"open":422,"high":647,"low":422,"close":452,"change":568,"percent_change":653,"volume":654,"transactions":9,"vwap":452},"2026-06-30",8.57,130800,{"date":656,"open":433,"high":433,"low":432,"close":433,"change":110,"percent_change":424,"volume":657,"transactions":9,"vwap":433},"2026-06-29",51000,{"date":659,"open":414,"high":390,"low":375,"close":390,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":390},"2026-06-26",0.05,3.68,34900,{"date":664,"open":423,"high":433,"low":665,"close":414,"change":230,"percent_change":666,"volume":667,"transactions":9,"vwap":414},"2026-06-25",1.335,-1.45,21400,{"date":669,"open":400,"high":648,"low":432,"close":408,"change":257,"percent_change":670,"volume":671,"transactions":9,"vwap":408},"2026-06-24",-4.17,25400,{"date":673,"open":400,"high":674,"low":408,"close":675,"change":274,"percent_change":676,"volume":677,"transactions":9,"vwap":675},"2026-06-23",1.5,1.44,0.7,38700,{"date":679,"open":605,"high":421,"low":433,"close":648,"change":505,"percent_change":680,"volume":681,"transactions":9,"vwap":648},"2026-06-22",-4.67,52700,{"date":683,"open":641,"high":641,"low":684,"close":674,"change":474,"percent_change":474,"volume":685,"transactions":9,"vwap":674},"2026-06-18",1.49,20300,{"date":687,"open":674,"high":688,"low":640,"close":674,"change":110,"percent_change":689,"volume":690,"transactions":9,"vwap":674},"2026-06-17",1.56,-0.66,49300,{"date":692,"open":493,"high":693,"low":443,"close":430,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":430},"2026-06-16",1.66,-0.105,-6.5,110200,{"date":698,"open":699,"high":700,"low":444,"close":701,"change":702,"percent_change":444,"volume":703,"transactions":9,"vwap":701},"2026-06-15",1.59,1.676,1.615,0.025,60700,{"date":705,"open":442,"high":706,"low":707,"close":699,"change":596,"percent_change":708,"volume":709,"transactions":9,"vwap":699},"2026-06-12",1.72,1.58,-6.47,37300,{"date":711,"open":712,"high":713,"low":454,"close":712,"change":110,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-11",1.7,1.73,-0.58,28000,{"date":717,"open":442,"high":713,"low":693,"close":718,"change":474,"percent_change":474,"volume":719,"transactions":9,"vwap":718},"2026-06-10",1.71,42100,{"date":721,"open":722,"high":713,"low":722,"close":718,"change":660,"percent_change":723,"volume":724,"transactions":9,"vwap":718},"2026-06-09",1.65,3.01,23900,{"date":726,"open":727,"high":712,"low":728,"close":693,"change":486,"percent_change":303,"volume":729,"transactions":9,"vwap":693},"2026-06-08",1.69,1.64,34300,{"date":731,"open":693,"high":442,"low":732,"close":728,"change":702,"percent_change":647,"volume":733,"transactions":9,"vwap":728},"2026-06-05",1.602,45800,{"date":735,"open":441,"high":736,"low":444,"close":701,"change":248,"percent_change":737,"volume":738,"transactions":9,"vwap":701},"2026-06-04",1.675,-1.52,84600,{"date":740,"open":453,"high":741,"low":441,"close":728,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":728},"2026-06-03",1.94,-0.19,-10.38,104900,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-06-02",2.05,2.08,1.823,1.83,-0.21,-10.29,162100,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":222,"percent_change":684,"volume":759,"transactions":9,"vwap":758},"2026-06-01",1.98,2.15,2.04,119600,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":401,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-05-29",1.91,2.14,1.87,2.01,4.69,318200,{"date":769,"open":770,"high":771,"low":770,"close":770,"change":296,"percent_change":528,"volume":772,"transactions":9,"vwap":770},"2026-05-28",1.92,2.1,308300,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-05-27",2.06,2.201,1.955,1.97,-0.12,-5.74,71900,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-05-26",1.9,2.36,1.74,2.09,0.055,2.7,409600,{"date":792,"open":765,"high":793,"low":765,"close":794,"change":795,"percent_change":601,"volume":796,"transactions":9,"vwap":794},"2026-05-22",2.043,2.035,-0.015,28300,{"date":798,"open":799,"high":748,"low":800,"close":747,"change":230,"percent_change":801,"volume":802,"transactions":9,"vwap":747},"2026-05-21",2.03,2,-0.97,55200,{"date":804,"open":800,"high":805,"low":800,"close":805,"change":222,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-05-20",2.07,1.47,90300,{"date":809,"open":758,"high":771,"low":800,"close":758,"change":110,"percent_change":810,"volume":811,"transactions":9,"vwap":758},"2026-05-19",-0.49,81500,{"date":813,"open":758,"high":814,"low":799,"close":747,"change":257,"percent_change":815,"volume":816,"transactions":9,"vwap":747},"2026-05-18",2.13,-2.84,26200,{"date":818,"open":787,"high":757,"low":775,"close":819,"change":353,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-15",2.11,-1.86,71700,{"date":823,"open":799,"high":757,"low":799,"close":757,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":757},"2026-05-14",0.1,4.88,27100,{"date":828,"open":747,"high":829,"low":799,"close":747,"change":486,"percent_change":17,"volume":830,"transactions":9,"vwap":747},"2026-05-13",2.075,47700,{"date":832,"open":775,"high":805,"low":799,"close":799,"change":322,"percent_change":833,"volume":834,"transactions":9,"vwap":799},"2026-05-12",-3.79,63600,{"date":836,"open":747,"high":819,"low":837,"close":819,"change":105,"percent_change":838,"volume":839,"transactions":9,"vwap":819},"2026-05-11",2.0050001,2.93,129200,{"date":841,"open":747,"high":842,"low":800,"close":747,"change":474,"percent_change":474,"volume":843,"transactions":9,"vwap":747},"2026-05-08",2.095,134900,{"date":845,"open":756,"high":771,"low":846,"close":747,"change":222,"percent_change":684,"volume":847,"transactions":9,"vwap":747},"2026-05-07",1.96,68700,{"date":849,"open":850,"high":757,"low":850,"close":851,"change":660,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-06",1.86,2.02,2.54,255500,{"date":855,"open":856,"high":771,"low":856,"close":778,"change":296,"percent_change":857,"volume":858,"transactions":9,"vwap":778},"2026-05-05",1.88,-2.48,298900,{"date":860,"open":756,"high":861,"low":756,"close":851,"change":345,"percent_change":862,"volume":863,"transactions":9,"vwap":851},"2026-05-04",2.17,3.59,235100,{"date":865,"open":800,"high":866,"low":867,"close":867,"change":296,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-05-01",2.019,1.95,-2.5,27300,{"date":871,"open":872,"high":872,"low":800,"close":800,"change":391,"percent_change":873,"volume":874,"transactions":9,"vwap":800},"2026-04-30",2.072,-4.31,34800,{"date":876,"open":747,"high":814,"low":747,"close":787,"change":105,"percent_change":877,"volume":878,"transactions":9,"vwap":787},"2026-04-29",2.96,32500,{"date":880,"open":799,"high":787,"low":800,"close":799,"change":353,"percent_change":881,"volume":882,"transactions":9,"vwap":799},"2026-04-28",-1.93,37400,{"date":884,"open":814,"high":885,"low":805,"close":805,"change":274,"percent_change":52,"volume":886,"transactions":9,"vwap":805},"2026-04-27",2.149,36000,{"date":888,"open":765,"high":889,"low":765,"close":775,"change":890,"percent_change":756,"volume":891,"transactions":9,"vwap":775},"2026-04-24",2.12,0.04,55100,{"date":893,"open":805,"high":787,"low":800,"close":851,"change":391,"percent_change":894,"volume":895,"transactions":9,"vwap":851},"2026-04-23",-4.27,41900,{"date":897,"open":758,"high":898,"low":758,"close":819,"change":345,"percent_change":899,"volume":900,"transactions":9,"vwap":819},"2026-04-22",2.135,3.43,51300,{"date":902,"open":747,"high":787,"low":758,"close":758,"change":110,"percent_change":810,"volume":826,"transactions":9,"vwap":758},"2026-04-21",{"date":904,"open":787,"high":771,"low":905,"close":747,"change":353,"percent_change":906,"volume":907,"transactions":9,"vwap":747},"2026-04-20",2.031,-1.91,30400,{"date":909,"open":867,"high":910,"low":762,"close":787,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":787},"2026-04-17",2.2,0.17,8.85,155600,{"date":915,"open":453,"high":867,"low":916,"close":770,"change":222,"percent_change":699,"volume":917,"transactions":9,"vwap":770},"2026-04-16",1.81,44500,{"date":919,"open":786,"high":800,"low":706,"close":920,"change":911,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-15",1.89,9.88,124300,{"date":924,"open":693,"high":867,"low":722,"close":706,"change":925,"percent_change":825,"volume":926,"transactions":9,"vwap":706},"2026-04-14",0.08,227500,{"date":928,"open":707,"high":727,"low":707,"close":728,"change":660,"percent_change":929,"volume":930,"transactions":9,"vwap":728},"2026-04-13",3.14,102200,{"date":932,"open":933,"high":722,"low":707,"close":699,"change":230,"percent_change":934,"volume":935,"transactions":9,"vwap":699},"2026-04-10",1.61,-1.24,49700,{"date":937,"open":938,"high":939,"low":933,"close":933,"change":257,"percent_change":940,"volume":941,"transactions":9,"vwap":933},"2026-04-09",1.62,1.739,-3.59,31100,{"date":943,"open":454,"high":944,"low":728,"close":454,"change":345,"percent_change":945,"volume":946,"transactions":9,"vwap":454},"2026-04-08",1.744,4.38,51600,{"date":948,"open":728,"high":454,"low":493,"close":493,"change":230,"percent_change":949,"volume":950,"transactions":9,"vwap":493},"2026-04-07",-1.23,22200,{"date":952,"open":712,"high":786,"low":493,"close":938,"change":596,"percent_change":953,"volume":954,"transactions":9,"vwap":938},"2026-04-06",-6.36,65000,{"date":956,"open":707,"high":957,"low":958,"close":713,"change":568,"percent_change":959,"volume":960,"transactions":9,"vwap":713},"2026-04-02",1.77,1.564,7.45,61900,{"date":962,"open":441,"high":442,"low":699,"close":933,"change":281,"percent_change":963,"volume":964,"transactions":9,"vwap":933},"2026-04-01",-1.83,42900,{"date":966,"open":444,"high":442,"low":444,"close":728,"change":105,"percent_change":967,"volume":968,"transactions":9,"vwap":728},"2026-03-31",3.8,115000,{"date":970,"open":718,"high":786,"low":647,"close":707,"change":779,"percent_change":971,"volume":972,"transactions":9,"vwap":707},"2026-03-30",-7.06,164800,{"date":974,"open":975,"high":976,"low":430,"close":712,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":712},"2026-03-27",1.54,1.79,0.18,11.84,267500,{"date":981,"open":707,"high":441,"low":452,"close":452,"change":505,"percent_change":982,"volume":983,"transactions":9,"vwap":452},"2026-03-26",-4.4,17300,{"date":985,"open":933,"high":736,"low":699,"close":699,"change":274,"percent_change":986,"volume":987,"transactions":9,"vwap":699},"2026-03-25",0.63,79500,{"date":989,"open":933,"high":706,"low":444,"close":707,"change":505,"percent_change":990,"volume":991,"transactions":9,"vwap":707},"2026-03-24",-4.24,94100,{"date":993,"open":707,"high":713,"low":994,"close":722,"change":568,"percent_change":995,"volume":996,"transactions":9,"vwap":722},"2026-03-23",1.545,7.84,201900,{"date":998,"open":938,"high":712,"low":452,"close":641,"change":391,"percent_change":999,"volume":1000,"transactions":9,"vwap":641},"2026-03-20",-5.56,263700,{"date":1002,"open":674,"high":728,"low":674,"close":938,"change":401,"percent_change":1003,"volume":1004,"transactions":9,"vwap":938},"2026-03-19",5.88,117900,{"date":1006,"open":699,"high":1007,"low":443,"close":641,"change":257,"percent_change":1008,"volume":1009,"transactions":9,"vwap":641},"2026-03-18",1.619,-3.77,116800,{"date":1011,"open":699,"high":1012,"low":688,"close":699,"change":890,"percent_change":1013,"volume":1014,"transactions":9,"vwap":699},"2026-03-17",1.8,2.58,428300,{"date":1016,"open":273,"high":722,"low":273,"close":647,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":647},"2026-03-16",0.295,23.51,842500,{"date":1021,"open":321,"high":273,"low":534,"close":1022,"change":238,"percent_change":125,"volume":1023,"transactions":9,"vwap":1022},"2026-03-13",1.255,194000,{"date":1025,"open":273,"high":273,"low":303,"close":321,"change":110,"percent_change":499,"volume":1026,"transactions":9,"vwap":321},"2026-03-12",79000,{"date":1028,"open":313,"high":337,"low":313,"close":273,"change":660,"percent_change":1029,"volume":1030,"transactions":9,"vwap":273},"2026-03-11",4.13,285600,{"date":1032,"open":273,"high":374,"low":312,"close":534,"change":353,"percent_change":590,"volume":1033,"transactions":9,"vwap":534},"2026-03-10",213900,{"date":1035,"open":330,"high":408,"low":313,"close":321,"change":296,"percent_change":1036,"volume":1037,"transactions":9,"vwap":321},"2026-03-09",-3.85,181600,{"date":1039,"open":414,"high":414,"low":329,"close":330,"change":322,"percent_change":1040,"volume":1041,"transactions":9,"vwap":330},"2026-03-06",-5.8,150600,{"date":1043,"open":329,"high":675,"low":329,"close":408,"change":824,"percent_change":1044,"volume":1045,"transactions":9,"vwap":408},"2026-03-05",7.81,119400,{"date":1047,"open":273,"high":1048,"low":534,"close":337,"change":274,"percent_change":557,"volume":1049,"transactions":9,"vwap":337},"2026-03-04",1.285,94000,{"date":1051,"open":330,"high":422,"low":556,"close":329,"change":257,"percent_change":1052,"volume":1053,"transactions":9,"vwap":329},"2026-03-03",-4.51,172600,{"date":1055,"open":330,"high":422,"low":330,"close":382,"change":274,"percent_change":1056,"volume":1057,"transactions":9,"vwap":382},"2026-03-02",0.76,68000,{"date":1059,"open":382,"high":1060,"low":321,"close":398,"change":110,"percent_change":1061,"volume":1062,"transactions":9,"vwap":398},"2026-02-27",1.357,-0.75,172700,{"date":1064,"open":414,"high":1065,"low":1066,"close":382,"change":110,"percent_change":1061,"volume":1067,"transactions":9,"vwap":382},"2026-02-26",1.404,1.265,264100,{"date":1069,"open":688,"high":699,"low":330,"close":80,"change":742,"percent_change":1070,"volume":1071,"transactions":9,"vwap":80},"2026-02-25",-12.42,354800,{"date":1073,"open":647,"high":1074,"low":674,"close":641,"change":230,"percent_change":1075,"volume":1076,"transactions":9,"vwap":641},"2026-02-24",1.639,-1.29,243800,{"date":1078,"open":800,"high":800,"low":430,"close":647,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":647},"2026-02-23",-0.67,-30.18,651200,{"date":1083,"open":861,"high":1084,"low":861,"close":1085,"change":890,"percent_change":750,"volume":1086,"transactions":9,"vwap":1085},"2026-02-20",2.38,2.22,38500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1091,"change":230,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-02-19",2.23,2.45,2.18,-0.91,38300,{"date":1095,"open":842,"high":1096,"low":805,"close":910,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":910},"2026-02-18",2.24,0.14,6.8,32900,{"date":1101,"open":747,"high":757,"low":1102,"close":775,"change":890,"percent_change":756,"volume":1103,"transactions":9,"vwap":775},"2026-02-17",1.99,59500,{"date":1105,"open":758,"high":757,"low":800,"close":851,"change":281,"percent_change":1106,"volume":1107,"transactions":9,"vwap":851},"2026-02-13",-1.46,58100,{"date":1109,"open":748,"high":771,"low":867,"close":747,"change":230,"percent_change":801,"volume":1110,"transactions":9,"vwap":747},"2026-02-12",120100,{"date":1112,"open":787,"high":814,"low":800,"close":805,"change":110,"percent_change":1113,"volume":1114,"transactions":9,"vwap":805},"2026-02-11",-0.48,68100,{"date":1116,"open":814,"high":861,"low":748,"close":748,"change":110,"percent_change":1113,"volume":1117,"transactions":9,"vwap":748},"2026-02-10",18600,{"date":1119,"open":747,"high":861,"low":1120,"close":787,"change":890,"percent_change":867,"volume":1121,"transactions":9,"vwap":787},"2026-02-09",2.012,63200,{"date":1123,"open":799,"high":1091,"low":778,"close":747,"change":222,"percent_change":684,"volume":1124,"transactions":9,"vwap":747},"2026-02-06",110700,{"date":1126,"open":787,"high":861,"low":756,"close":851,"change":505,"percent_change":1127,"volume":1128,"transactions":9,"vwap":851},"2026-02-05",-3.35,63300,{"date":1130,"open":787,"high":757,"low":741,"close":787,"change":274,"percent_change":239,"volume":1131,"transactions":9,"vwap":787},"2026-02-04",104100,{"date":1133,"open":814,"high":1134,"low":747,"close":748,"change":230,"percent_change":1135,"volume":1136,"transactions":9,"vwap":748},"2026-02-03",2.19,-0.95,38800,{"date":1138,"open":1139,"high":1140,"low":771,"close":771,"change":230,"percent_change":1141,"volume":1142,"transactions":9,"vwap":771},"2026-02-02",2.16,2.263,-0.94,33900,{"date":1144,"open":1145,"high":1146,"low":819,"close":889,"change":391,"percent_change":537,"volume":1103,"transactions":9,"vwap":889},"2026-01-30",2.21,2.395,{"date":1148,"open":1149,"high":1149,"low":910,"close":1145,"change":391,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1145},"2026-01-29",2.32,-3.91,74900,{"date":1153,"open":1149,"high":1154,"low":462,"close":1155,"change":110,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-01-28",2.375,2.3,-0.43,28800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":322,"percent_change":1127,"volume":1164,"transactions":9,"vwap":1163},"2026-01-27",2.39,2.471,2.29,2.31,79100,{"date":1166,"open":1167,"high":1168,"low":1149,"close":1160,"change":660,"percent_change":763,"volume":1169,"transactions":9,"vwap":1160},"2026-01-26",2.35,2.435,106500,{"date":1171,"open":1172,"high":1173,"low":462,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-01-23",2.48,2.596,2.34,-0.16,-6.4,252300,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":596,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-01-22",2.61,2.42,2.5,-4.21,168400,{"date":1186,"open":1187,"high":1188,"low":1180,"close":1180,"change":353,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1180},"2026-01-21",2.66,2.69,-1.51,191000,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":779,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-01-20",2.71,2.55,2.65,-4.33,143200,{"date":1199,"open":1187,"high":1200,"low":1201,"close":1202,"change":345,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-16",2.9,2.62,2.77,2.59,253400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":789,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":789},"2026-01-15",2.28,2.82,2.265,0.59,27.96,492100,{"date":1214,"open":1134,"high":462,"low":800,"close":819,"change":296,"percent_change":1215,"volume":1216,"transactions":9,"vwap":819},"2026-01-14",-2.31,168600,{"date":1218,"open":1174,"high":1219,"low":757,"close":1139,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1139},"2026-01-13",2.44,-0.18,-7.69,166600,{"date":1224,"open":1225,"high":1084,"low":1155,"close":1174,"change":230,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1174},"2026-01-12",2.33,-0.85,25300,{"date":1229,"open":1091,"high":1230,"low":1091,"close":785,"change":911,"percent_change":1231,"volume":1232,"transactions":9,"vwap":785},"2026-01-09",2.37,7.76,64800,{"date":1234,"open":462,"high":1235,"low":748,"close":1134,"change":505,"percent_change":480,"volume":1236,"transactions":9,"vwap":1134},"2026-01-08",2.292,83000,{"date":1238,"open":785,"high":1230,"low":1239,"close":1240,"change":596,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-01-07",2.25,2.26,-4.64,35300,{"date":1244,"open":1219,"high":1245,"low":1167,"close":1230,"change":257,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1230},"2026-01-06",2.475,-2.47,17600,{"date":1249,"open":1240,"high":1090,"low":1240,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-05",2.43,0.2,8.97,57100,{"date":1255,"open":1163,"high":1256,"low":1089,"close":1089,"change":296,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1089},"2026-01-02",2.313,-2.19,89900,{"date":1260,"open":1207,"high":1154,"low":1207,"close":1207,"change":281,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1207},"2025-12-31",-1.3,57500,{"date":1264,"open":1163,"high":1265,"low":1240,"close":1163,"change":110,"percent_change":1156,"volume":1266,"transactions":9,"vwap":1163},"2025-12-30",2.349,88300,{"date":1268,"open":1149,"high":1230,"low":462,"close":1149,"change":474,"percent_change":474,"volume":1269,"transactions":9,"vwap":1149},"2025-12-29",81700,{"date":1271,"open":1167,"high":1272,"low":1149,"close":1149,"change":353,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1149},"2025-12-26",2.41,-1.69,59400,{"date":1276,"open":1167,"high":1277,"low":462,"close":785,"change":274,"percent_change":1278,"volume":1269,"transactions":9,"vwap":785},"2025-12-24",2.4,0.43,{"date":1280,"open":1090,"high":1281,"low":1167,"close":1167,"change":445,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1167},"2025-12-23",2.49,-4.08,84700,{"date":1285,"open":1194,"high":1286,"low":1250,"close":1090,"change":486,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1090},"2025-12-22",2.72,0.82,102000,{"date":1290,"open":1291,"high":1292,"low":1225,"close":1250,"change":751,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1250},"2025-12-19",2.64,2.695,-7.95,112100,{"date":1296,"open":1297,"high":1200,"low":1298,"close":1291,"change":1299,"percent_change":1221,"volume":1300,"transactions":9,"vwap":1291},"2025-12-18",2.85,2.584,-0.22,296800,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2025-12-17",3.05,2.8,2.86,-0.2,-6.54,125600,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":110,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-16",3.03,3.12,3.06,-0.33,48000,{"date":1317,"open":723,"high":1318,"low":723,"close":1319,"change":274,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2025-12-15",3.165,3.07,0.33,44300,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1313,"change":105,"percent_change":800,"volume":1327,"transactions":9,"vwap":1313},"2025-12-12",3.04,3.1,3,26700,{"date":1329,"open":1330,"high":1325,"low":1326,"close":1326,"change":257,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1326},"2025-12-11",3.02,-1.96,32300,{"date":1334,"open":1335,"high":1312,"low":1324,"close":1313,"change":474,"percent_change":474,"volume":1336,"transactions":9,"vwap":1313},"2025-12-10",3.08,27200,{"date":1338,"open":929,"high":1339,"low":1324,"close":1313,"change":596,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1313},"2025-12-09",3.22,-3.47,106000,{"date":1343,"open":1344,"high":1345,"low":79,"close":1346,"change":281,"percent_change":1141,"volume":1347,"transactions":9,"vwap":1346},"2025-12-08",3.15,3.2,3.17,29600,{"date":1349,"open":929,"high":1345,"low":79,"close":1345,"change":401,"percent_change":583,"volume":964,"transactions":9,"vwap":1345},"2025-12-05",{"date":1351,"open":1313,"high":1346,"low":1313,"close":1352,"change":486,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-04",3.11,0.65,31200,{"date":1356,"open":1319,"high":1357,"low":723,"close":79,"change":486,"percent_change":1353,"volume":1358,"transactions":9,"vwap":79},"2025-12-03",3.13,31500,{"date":1360,"open":1303,"high":1361,"low":723,"close":1319,"change":660,"percent_change":693,"volume":1362,"transactions":9,"vwap":1319},"2025-12-02",3.16,46100,{"date":1364,"open":1324,"high":1361,"low":1326,"close":1330,"change":353,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1330},"2025-12-01",-1.31,56000,{"date":1368,"open":1369,"high":1369,"low":1313,"close":1313,"change":1299,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1313},"2025-11-28",3.29,-6.71,66700,{"date":1373,"open":1319,"high":1374,"low":1319,"close":1375,"change":1376,"percent_change":1029,"volume":1377,"transactions":9,"vwap":1375},"2025-11-26",3.285,3.28,0.13,83800,{"date":1379,"open":1345,"high":1380,"low":1313,"close":1344,"change":257,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1344},"2025-11-25",3.24,-1.87,50600,{"date":1384,"open":723,"high":1380,"low":723,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-11-24",3.21,0.19,6.29,73600,{"date":1390,"open":1391,"high":79,"low":1391,"close":1330,"change":1392,"percent_change":1393,"volume":1057,"transactions":9,"vwap":1330},"2025-11-21",2.81,0.21,7.47,{"date":1395,"open":583,"high":1313,"low":1304,"close":1391,"change":505,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1391},"2025-11-20",-2.43,92800,{"date":1399,"open":1400,"high":929,"low":1305,"close":1401,"change":505,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-19",2.91,2.88,-2.37,83300,{"date":1405,"open":1380,"high":1406,"low":1200,"close":1407,"change":1314,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-11-18",3.36,2.95,-10.06,156300,{"date":1411,"open":1412,"high":1412,"low":1312,"close":1375,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1375},"2025-11-17",3.76,-0.53,-13.91,282900,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":742,"percent_change":1422,"volume":744,"transactions":9,"vwap":1421},"2025-11-14",3.92,4.09,3.75,3.81,-4.75,{"date":1424,"open":1419,"high":1419,"low":1418,"close":1425,"change":391,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-13",4,-2.2,54100,{"date":1429,"open":1029,"high":24,"low":1425,"close":1419,"change":110,"percent_change":1430,"volume":696,"transactions":9,"vwap":1419},"2025-11-12",-0.24,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1434,"change":513,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2025-11-11",3.99,4.1,3.94,2.76,124600,{"date":1439,"open":1440,"high":1441,"low":1440,"close":1433,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1433},"2025-11-10",3.74,4.05,0.275,7.4,172300,{"date":1446,"open":1447,"high":1440,"low":1448,"close":1449,"change":1450,"percent_change":1201,"volume":1451,"transactions":9,"vwap":1449},"2025-11-07",3.52,3.51,3.715,0.095,76800,{"date":1453,"open":27,"high":1454,"low":1455,"close":1456,"change":281,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-06",3.735,3.56,3.62,-0.82,67800,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2025-11-05",3.42,3.73,3.65,0.15,4.29,65600,{"date":1468,"open":1469,"high":27,"low":1470,"close":1471,"change":751,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-11-04",3.53,3.4,3.5,-5.66,100700,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1097,"percent_change":1418,"volume":1480,"transactions":9,"vwap":1479},"2025-11-03",3.49,3.79,3.476,3.71,112400,{"date":1482,"open":1471,"high":1483,"low":1484,"close":1485,"change":925,"percent_change":1162,"volume":733,"transactions":9,"vwap":1485},"2025-10-31",3.61,3.44,3.57,{"date":1487,"open":86,"high":1488,"low":86,"close":1476,"change":105,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1476},"2025-10-30",3.58,1.75,64100,{"date":1492,"open":1406,"high":1493,"low":1494,"close":899,"change":345,"percent_change":748,"volume":1495,"transactions":9,"vwap":899},"2025-10-29",3.515,3.35,37500,{"date":1497,"open":1470,"high":1476,"low":1498,"close":1406,"change":322,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1406},"2025-10-28",3.19,-2.33,26300,{"date":1502,"open":1471,"high":1471,"low":1503,"close":1484,"change":474,"percent_change":474,"volume":816,"transactions":9,"vwap":1484},"2025-10-27",3.39,{"date":1505,"open":899,"high":1488,"low":1506,"close":1484,"change":890,"percent_change":536,"volume":1507,"transactions":9,"vwap":1484},"2025-10-24",3.38,32600,{"date":1509,"open":1510,"high":1470,"low":1510,"close":1470,"change":568,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1470},"2025-10-23",3.31,3.66,16100,{"date":1514,"open":1515,"high":1461,"low":1516,"close":1375,"change":642,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1375},"2025-10-22",3.32,3.23,-4.09,80400,{"date":1520,"open":1471,"high":1448,"low":1470,"close":1461,"change":445,"percent_change":815,"volume":1521,"transactions":9,"vwap":1461},"2025-10-21",39100,{"date":1523,"open":862,"high":1463,"low":1447,"close":1447,"change":274,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1447},"2025-10-20",0.28,76900,{"date":1527,"open":1469,"high":27,"low":1471,"close":1448,"change":1528,"percent_change":249,"volume":1529,"transactions":9,"vwap":1448},"2025-10-17",-0.085,94900,{"date":1531,"open":1532,"high":661,"low":1455,"close":1533,"change":204,"percent_change":1189,"volume":1534,"transactions":9,"vwap":1533},"2025-10-16",3.63,3.595,86500,{"date":1536,"open":1511,"high":1479,"low":862,"close":1463,"change":105,"percent_change":454,"volume":1537,"transactions":9,"vwap":1463},"2025-10-15",69300,{"date":1539,"open":1455,"high":1540,"low":1447,"close":862,"change":486,"percent_change":1541,"volume":654,"transactions":9,"vwap":862},"2025-10-14",3.72,0.56,{"date":1543,"open":1485,"high":1488,"low":1544,"close":1485,"change":925,"percent_change":1162,"volume":1545,"transactions":9,"vwap":1485},"2025-10-13",3.45,23000,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1476,"change":401,"percent_change":1195,"volume":1550,"transactions":9,"vwap":1476},"2025-10-10",3.41,3.601,67700,{"date":1552,"open":1511,"high":1553,"low":1375,"close":1470,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1470},"2025-10-09",3.69,-0.29,-7.86,273200,{"date":1558,"open":1559,"high":1553,"low":1560,"close":1553,"change":1561,"percent_change":945,"volume":1562,"transactions":9,"vwap":1553},"2025-10-08",3.54,3.46,0.155,35100,{"date":1564,"open":1532,"high":1511,"low":1361,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-07",3.535,-0.065,-1.81,187000,{"date":1570,"open":1483,"high":1463,"low":1461,"close":27,"change":513,"percent_change":1344,"volume":1571,"transactions":9,"vwap":27},"2025-10-06",53600,{"date":1573,"open":1574,"high":1575,"low":86,"close":1476,"change":742,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1476},"2025-10-03",3.7,3.729,-5.16,125500,{"date":1579,"open":862,"high":1553,"low":1471,"close":661,"change":977,"percent_change":1580,"volume":1184,"transactions":9,"vwap":661},"2025-10-02",5.14,{"date":1582,"open":1494,"high":1583,"low":1510,"close":1471,"change":1251,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1471},"2025-10-01",3.64,6.06,230500,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1590,"change":230,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-09-30",3.33,3.25,3.3,-0.6,71600,{"date":1594,"open":1515,"high":1503,"low":1375,"close":1515,"change":890,"percent_change":303,"volume":1595,"transactions":9,"vwap":1515},"2025-09-29",63800,{"date":1597,"open":1369,"high":1598,"low":1339,"close":1375,"change":230,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1375},"2025-09-26",3.345,-0.61,48500,{"date":1602,"open":1375,"high":1590,"low":1498,"close":1590,"change":222,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1590},"2025-09-25",0.92,51800,{"date":1606,"open":1588,"high":1607,"low":1339,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-09-24",3.365,3.27,-0.099,-2.94,52100,{"date":1613,"open":1614,"high":1615,"low":1339,"close":1616,"change":1617,"percent_change":787,"volume":1618,"transactions":9,"vwap":1616},"2025-09-23",3.26,3.379,3.369,0.069,40900,{"date":1620,"open":1516,"high":1503,"low":1621,"close":1590,"change":345,"percent_change":861,"volume":1622,"transactions":9,"vwap":1590},"2025-09-22",3.18,91200,{"date":1624,"open":1515,"high":1515,"low":1361,"close":1516,"change":505,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1516},"2025-09-19",-2.12,224200,{"date":1628,"open":1629,"high":1630,"low":1629,"close":1590,"change":1464,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1590},"2025-09-18",3.173,3.34,4.76,45700,{"date":1634,"open":1621,"high":1589,"low":1352,"close":1344,"change":230,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1344},"2025-09-17",-0.63,111700,{"date":1638,"open":1335,"high":1498,"low":1639,"close":1346,"change":1464,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1346},"2025-09-16",2.99,4.97,120600,{"date":1643,"open":1303,"high":1357,"low":1644,"close":1330,"change":274,"percent_change":1320,"volume":1645,"transactions":9,"vwap":1330},"2025-09-15",2.925,116100,{"date":1647,"open":1312,"high":1648,"low":723,"close":723,"change":445,"percent_change":1649,"volume":1650,"transactions":9,"vwap":723},"2025-09-12",3.175,-3.22,93400,{"date":1652,"open":1325,"high":1339,"low":723,"close":1352,"change":296,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1352},"2025-09-11",-1.58,110500,{"date":1656,"open":1345,"high":1657,"low":1325,"close":1361,"change":281,"percent_change":1141,"volume":1658,"transactions":9,"vwap":1361},"2025-09-10",3.235,53000,{"date":1660,"open":1352,"high":1498,"low":1325,"close":1498,"change":890,"percent_change":329,"volume":1661,"transactions":9,"vwap":1498},"2025-09-09",50900,{"date":1663,"open":1380,"high":1380,"low":1325,"close":1344,"change":110,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1344},"2025-09-08",-0.32,73200,{"date":1667,"open":1385,"high":1374,"low":1325,"close":1361,"change":230,"percent_change":1635,"volume":1668,"transactions":9,"vwap":1361},"2025-09-05",71800,{"date":1670,"open":1671,"high":1608,"low":1325,"close":1621,"change":274,"percent_change":140,"volume":1672,"transactions":9,"vwap":1621},"2025-09-04",3.155,77200,{"date":1674,"open":1590,"high":1675,"low":1361,"close":1346,"change":779,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1346},"2025-09-03",3.405,-3.65,33800,{"date":1679,"open":1369,"high":1515,"low":1344,"close":1369,"change":274,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1369},"2025-09-02",0.3,83700,{"date":1683,"open":1630,"high":1684,"low":1614,"close":1375,"change":281,"percent_change":1092,"volume":1685,"transactions":9,"vwap":1375},"2025-08-29",3.458,26000,{"date":1687,"open":1506,"high":1471,"low":1510,"close":1510,"change":322,"percent_change":249,"volume":1403,"transactions":9,"vwap":1510},"2025-08-28",{"date":1689,"open":1560,"high":1690,"low":1494,"close":1503,"change":486,"percent_change":1210,"volume":1521,"transactions":9,"vwap":1503},"2025-08-27",3.485,{"date":1692,"open":1476,"high":1693,"low":1515,"close":86,"change":1694,"percent_change":1036,"volume":1695,"transactions":9,"vwap":86},"2025-08-26",3.55,-0.135,74100,{"date":1697,"open":1484,"high":1693,"low":1494,"close":1698,"change":1699,"percent_change":920,"volume":1700,"transactions":9,"vwap":1698},"2025-08-25",3.505,0.065,121200,{"date":1702,"open":1589,"high":1544,"low":1516,"close":1484,"change":1703,"percent_change":1704,"volume":991,"transactions":9,"vwap":1484},"2025-08-22",0.22,6.83,{"date":1706,"open":1361,"high":1608,"low":1352,"close":1339,"change":296,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1339},"2025-08-21",-1.53,100400,{"date":1710,"open":86,"high":1544,"low":1380,"close":1608,"change":445,"percent_change":1711,"volume":1026,"transactions":9,"vwap":1608},"2025-08-20",-2.97,{"date":1713,"open":1485,"high":1714,"low":1715,"close":86,"change":1430,"percent_change":1716,"volume":1717,"transactions":9,"vwap":86},"2025-08-19",3.575,3.302,-6.65,97700,{"date":1719,"open":1583,"high":967,"low":1326,"close":1483,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1483},"2025-08-18",0.36,11.08,307800,{"date":1724,"open":1510,"high":1470,"low":1498,"close":1589,"change":353,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1589},"2025-08-15",-1.22,51200,{"date":1728,"open":1494,"high":1693,"low":1589,"close":1369,"change":505,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1369},"2025-08-14",-2.08,87700,{"date":1732,"open":1588,"high":1544,"low":1588,"close":1406,"change":222,"percent_change":16,"volume":874,"transactions":9,"vwap":1406},"2025-08-13",{"date":1734,"open":1494,"high":1735,"low":1736,"close":1588,"change":474,"percent_change":474,"volume":1737,"transactions":9,"vwap":1588},"2025-08-12",3.435,3.327,35700,{"date":1739,"open":1385,"high":1470,"low":1345,"close":1588,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1588},"2025-08-11",0.23,7.42,98000,{"date":1744,"open":1312,"high":1745,"low":1319,"close":1325,"change":486,"percent_change":1353,"volume":1746,"transactions":9,"vwap":1325},"2025-08-08",3.224,63900,{"date":1748,"open":1352,"high":1346,"low":1324,"close":1335,"change":110,"percent_change":1664,"volume":1749,"transactions":9,"vwap":1335},"2025-08-07",52400,{"date":1751,"open":79,"high":1357,"low":1326,"close":79,"change":353,"percent_change":1752,"volume":1753,"transactions":9,"vwap":79},"2025-08-06",-1.28,42800,{"date":1755,"open":1344,"high":1590,"low":1313,"close":1357,"change":486,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1357},"2025-08-05",0.64,95000,{"date":1759,"open":1297,"high":1357,"low":1297,"close":1352,"change":1703,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1352},"2025-08-04",7.61,128300,{"date":1763,"open":1304,"high":583,"low":1187,"close":583,"change":401,"percent_change":1385,"volume":1764,"transactions":9,"vwap":583},"2025-08-01",116900,{"date":1766,"open":877,"high":1326,"low":1767,"close":1304,"change":322,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1304},"2025-07-31",2.755,-2.78,94700,{"date":1771,"open":1303,"high":1303,"low":1208,"close":1401,"change":779,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1401},"2025-07-30",-4,55500,{"date":1775,"open":1346,"high":1608,"low":1297,"close":1326,"change":445,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1326},"2025-07-29",-3.23,126300,{"date":1779,"open":1630,"high":1548,"low":1326,"close":1325,"change":824,"percent_change":1588,"volume":1780,"transactions":9,"vwap":1325},"2025-07-28",258300,{"date":1782,"open":1180,"high":1325,"low":1180,"close":1326,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1326},"2025-07-25",0.45,17.65,344100,{"date":1787,"open":1208,"high":1208,"low":1194,"close":1194,"change":642,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1194},"2025-07-24",-5.2,85800,{"date":1791,"open":266,"high":1792,"low":1195,"close":1188,"change":890,"percent_change":430,"volume":1793,"transactions":9,"vwap":1188},"2025-07-23",2.789,56500,{"date":1795,"open":1194,"high":1202,"low":1194,"close":1195,"change":911,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1195},"2025-07-22",6.85,138600,{"date":1799,"open":1084,"high":852,"low":1084,"close":1172,"change":345,"percent_change":1200,"volume":1800,"transactions":9,"vwap":1172},"2025-07-21",93100,{"date":1802,"open":1167,"high":1281,"low":1167,"close":1272,"change":513,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1272},"2025-07-18",4.78,57200,{"date":1806,"open":1162,"high":1807,"low":1239,"close":1155,"change":274,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1155},"2025-07-17",2.364,0.44,31600,{"date":1811,"open":1239,"high":1225,"low":1145,"close":1162,"change":296,"percent_change":1812,"volume":960,"transactions":9,"vwap":1162},"2025-07-16",-2.14,{"date":1814,"open":1207,"high":1167,"low":910,"close":1174,"change":568,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1174},"2025-07-15",5.41,72400,{"date":1818,"open":462,"high":1163,"low":757,"close":1085,"change":296,"percent_change":1426,"volume":1819,"transactions":9,"vwap":1085},"2025-07-14",73400,{"date":1821,"open":1207,"high":1167,"low":1240,"close":462,"change":353,"percent_change":1822,"volume":1823,"transactions":9,"vwap":462},"2025-07-11",-1.73,53800,{"date":1825,"open":1277,"high":1277,"low":1240,"close":1163,"change":445,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1163},"2025-07-10",-4.15,41500,{"date":1829,"open":1167,"high":1830,"low":1174,"close":1272,"change":222,"percent_change":273,"volume":650,"transactions":9,"vwap":1272},"2025-07-09",2.449,{"date":1832,"open":1172,"high":1182,"low":1174,"close":1084,"change":445,"percent_change":1833,"volume":1057,"transactions":9,"vwap":1084},"2025-07-08",-4.03,{"date":1835,"open":462,"high":1281,"low":1145,"close":1172,"change":1392,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1172},"2025-07-07",9.25,73800,{"date":1839,"open":1163,"high":1840,"low":462,"close":462,"change":281,"percent_change":1261,"volume":1841,"transactions":9,"vwap":462},"2025-07-03",2.405,19200,{"date":1843,"open":1089,"high":1084,"low":776,"close":1155,"change":230,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1155},"2025-07-02",-0.86,87300,{"date":1847,"open":1160,"high":1848,"low":1155,"close":1149,"change":596,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1149},"2025-07-01",2.441,-4.53,39600,{"date":1852,"open":1281,"high":1853,"low":1155,"close":1250,"change":391,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1250},"2025-06-30",2.589,-3.57,99700,{"date":1857,"open":1160,"high":1858,"low":1155,"close":1859,"change":824,"percent_change":1029,"volume":1860,"transactions":9,"vwap":1859},"2025-06-27",2.53,2.52,103900,{"date":1862,"open":1090,"high":1863,"low":1167,"close":1181,"change":281,"percent_change":1725,"volume":630,"transactions":9,"vwap":1181},"2025-06-26",2.46,{"date":1865,"open":1155,"high":1090,"low":1240,"close":1090,"change":977,"percent_change":1866,"volume":611,"transactions":9,"vwap":1090},"2025-06-25",7.93,{"date":1868,"open":1134,"high":1207,"low":861,"close":462,"change":824,"percent_change":1869,"volume":781,"transactions":9,"vwap":462},"2025-06-24",4.61,{"date":1871,"open":771,"high":1872,"low":771,"close":861,"change":660,"percent_change":785,"volume":1873,"transactions":9,"vwap":861},"2025-06-23",2.195,72600,{"date":1875,"open":1089,"high":1089,"low":819,"close":889,"change":596,"percent_change":1876,"volume":1877,"transactions":9,"vwap":889},"2025-06-20",-4.93,89300,{"date":1879,"open":1145,"high":1207,"low":757,"close":1089,"change":486,"percent_change":16,"volume":1880,"transactions":9,"vwap":1089},"2025-06-18",54300,{"date":1882,"open":910,"high":1162,"low":1091,"close":1145,"change":296,"percent_change":409,"volume":1632,"transactions":9,"vwap":1145},"2025-06-17",{"date":1884,"open":1091,"high":1885,"low":1091,"close":1240,"change":925,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1240},"2025-06-16",2.322,3.67,69500,{"date":1889,"open":1139,"high":1089,"low":1139,"close":1091,"change":296,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1091},"2025-06-13",-2.24,42700,{"date":1893,"open":1240,"high":1894,"low":814,"close":1089,"change":353,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1089},"2025-06-12",2.328,-1.76,100300,{"date":1898,"open":1225,"high":1160,"low":861,"close":462,"change":296,"percent_change":415,"volume":1899,"transactions":9,"vwap":462},"2025-06-11",74700,{"date":1901,"open":1155,"high":1272,"low":1155,"close":1149,"change":486,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1149},"2025-06-10",0.87,60300,{"date":1905,"open":1174,"high":1250,"low":1906,"close":1155,"change":257,"percent_change":528,"volume":1253,"transactions":9,"vwap":1155},"2025-06-09",2.274,{"date":1908,"open":1084,"high":1160,"low":1149,"close":785,"change":110,"percent_change":1909,"volume":1910,"transactions":9,"vwap":785},"2025-06-06",-0.42,43400,{"date":1912,"open":1250,"high":1913,"low":1914,"close":1230,"change":596,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1230},"2025-06-05",2.51,2.335,-4.44,91300,{"date":1918,"open":1250,"high":1281,"low":1207,"close":1172,"change":660,"percent_change":775,"volume":1845,"transactions":9,"vwap":1172},"2025-06-04",{"date":1920,"open":1225,"high":1921,"low":1922,"close":1250,"change":401,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1250},"2025-06-03",2.47,2.165,3.85,92000,{"date":1926,"open":814,"high":1174,"low":748,"close":1174,"change":1927,"percent_change":1928,"volume":1823,"transactions":9,"vwap":1174},"2025-06-02",0.24,11.43,{"date":1930,"open":757,"high":1096,"low":747,"close":771,"change":505,"percent_change":1776,"volume":1931,"transactions":9,"vwap":771},"2025-05-30",40000,{"date":1933,"open":1155,"high":1155,"low":819,"close":861,"change":596,"percent_change":1934,"volume":1935,"transactions":9,"vwap":861},"2025-05-29",-4.82,37800,{"date":1937,"open":1167,"high":785,"low":1239,"close":1207,"change":322,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1207},"2025-05-28",-3.39,36300,{"date":1941,"open":1250,"high":1942,"low":1943,"close":785,"change":391,"percent_change":1944,"volume":1945,"transactions":9,"vwap":785},"2025-05-27",2.485,2.241,-3.67,107600,{"date":1947,"open":1167,"high":1172,"low":1155,"close":1090,"change":222,"percent_change":556,"volume":1948,"transactions":9,"vwap":1090},"2025-05-23",44000,{"date":1950,"open":1250,"high":1863,"low":1089,"close":1181,"change":660,"percent_change":819,"volume":1951,"transactions":9,"vwap":1181},"2025-05-22",49500,{"date":1953,"open":1013,"high":1203,"low":1145,"close":1230,"change":742,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1230},"2025-05-21",-7.42,45600,{"date":1957,"open":1139,"high":1958,"low":771,"close":1959,"change":1320,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-05-20",2.6,2.56,14.8,196800,{"date":1963,"open":1145,"high":1096,"low":1139,"close":1089,"change":353,"percent_change":1895,"volume":1964,"transactions":9,"vwap":1089},"2025-05-19",59700,{"date":1966,"open":462,"high":1230,"low":1085,"close":462,"change":660,"percent_change":1239,"volume":1967,"transactions":9,"vwap":462},"2025-05-16",73000,{"date":1969,"open":1207,"high":1174,"low":1970,"close":1085,"change":257,"percent_change":290,"volume":1971,"transactions":9,"vwap":1085},"2025-05-15",2.211,58500,{"date":1973,"open":1149,"high":785,"low":1085,"close":1207,"change":788,"percent_change":1921,"volume":917,"transactions":9,"vwap":1207},"2025-05-14",{"date":1975,"open":1096,"high":1230,"low":1139,"close":1976,"change":474,"percent_change":474,"volume":1977,"transactions":9,"vwap":1976},"2025-05-13",2.225,55400,{"date":1979,"open":1239,"high":1239,"low":771,"close":1976,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1976},"2025-05-12",0.125,5.95,98300,{"date":1984,"open":763,"high":1089,"low":799,"close":771,"change":445,"percent_change":1985,"volume":1986,"transactions":9,"vwap":771},"2025-05-09",-4.55,45200,{"date":1988,"open":819,"high":910,"low":748,"close":910,"change":824,"percent_change":1631,"volume":1989,"transactions":9,"vwap":910},"2025-05-08",53200,{"date":1991,"open":771,"high":910,"low":800,"close":771,"change":401,"percent_change":1992,"volume":1993,"transactions":9,"vwap":771},"2025-05-07",4.48,77000,{"date":1995,"open":757,"high":1996,"low":800,"close":765,"change":1306,"percent_change":1997,"volume":1998,"transactions":9,"vwap":765},"2025-05-06",2.249,-9.05,45500,{"date":2000,"open":1163,"high":1090,"low":757,"close":1145,"change":596,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1145},"2025-05-05",-4.74,25100,{"date":2004,"open":1149,"high":1219,"low":706,"close":1149,"change":505,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1149},"2025-05-02",-2.93,137700,{"date":2008,"open":1089,"high":1090,"low":771,"close":1160,"change":824,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1160},"2025-05-01",4.37,58800,{"date":2012,"open":771,"high":1149,"low":747,"close":1162,"change":1376,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1162},"2025-04-30",6.02,42200,{"date":2016,"open":800,"high":1096,"low":800,"close":1139,"change":824,"percent_change":2017,"volume":719,"transactions":9,"vwap":1139},"2025-04-29",4.85,{"date":2019,"open":1277,"high":1277,"low":851,"close":775,"change":2020,"percent_change":2021,"volume":1977,"transactions":9,"vwap":775},"2025-04-28",-0.345,-14.35,{"date":2023,"open":757,"high":1194,"low":747,"close":1840,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1840},"2025-04-25",0.265,12.38,46900,{"date":2028,"open":800,"high":2029,"low":784,"close":763,"change":1097,"percent_change":2030,"volume":2031,"transactions":9,"vwap":763},"2025-04-24",2.146,7,95500,{"date":2033,"open":1134,"high":1134,"low":762,"close":800,"change":222,"percent_change":452,"volume":2034,"transactions":9,"vwap":800},"2025-04-23",48400,{"date":177,"open":850,"high":800,"low":850,"close":778,"change":513,"percent_change":2036,"volume":2037,"transactions":9,"vwap":778},5.91,25600]