[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EBON":3,"homepage-market-summary":29,"stock-historical-EBON":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"EBON","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},"Ebang International Holdings Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Ebang International Holdings Inc is engaged in blockchain technology and fintech, with activities also extending to the solar industry, supported by its application-specific integrated circuit (ASIC) chip designs. The Company's business mainly includes the sale of bitcoin mining machines and related accessories, telecommunication products, solar and battery storage products, cryptocurrency exchange services, cross-border payment and foreign exchange services, SaaS data visualization and analytics solutions, and rental services. It generates the majority of its revenue from cross-border payment and foreign exchange services, with its operations mainly in mainland China and Australia, which contribute the maximum revenue.","197",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.085,1.99,2.1687,2.01,0.075,3.73,5710.506267,175,2.0569,5.637,1.61,8775.795647915322,11.8,1573,{"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},5.9,11030,4025997.320683,-37.39,"2025-04-17",[181,182,191,199,209,218,226,235,243,251,262,268,276,283,292,301,308,316,324,333,340,348,356,364,372,382,391,400,409,418,427,436,444,452,459,469,478,487,496,506,513,520,530,540,548,555,562,570,578,585,590,597,602,606,612,616,623,629,634,639,646,650,655,660,665,670,676,683,688,693,701,709,717,724,730,736,742,746,751,757,763,769,776,778,781,786,792,798,802,807,810,814,818,820,824,827,833,837,841,845,849,854,860,865,871,878,883,890,895,897,903,907,911,917,923,929,932,937,942,947,953,956,962,967,973,977,983,989,992,996,1003,1008,1011,1015,1020,1025,1030,1034,1039,1044,1050,1054,1061,1066,1070,1076,1081,1084,1088,1093,1099,1104,1110,1115,1119,1125,1129,1132,1135,1139,1142,1149,1155,1160,1164,1169,1176,1181,1185,1191,1198,1203,1208,1212,1220,1226,1230,1236,1242,1248,1251,1255,1263,1267,1272,1278,1282,1287,1292,1299,1304,1310,1316,1321,1328,1334,1341,1344,1348,1355,1360,1366,1370,1375,1380,1383,1388,1391,1397,1401,1404,1409,1415,1420,1426,1430,1435,1440,1444,1450,1457,1463,1467,1471,1475,1483,1490,1496,1501,1505,1510,1517,1524,1531,1536,1541,1546,1551,1556,1561,1568,1576,1582,1585,1593,1599,1604,1613,1619,1625,1632,1638,1643,1648,1651,1654,1658,1665,1671,1674,1680,1689,1695,1701,1706,1709,1714,1719,1724,1728,1731,1736,1740,1746,1753,1758,1762,1768,1775,1778,1780,1784,1786,1789,1793,1799,1804,1808,1810,1815,1821,1826,1831,1834,1836,1840,1845,1849,1854,1859,1864,1866,1870,1876,1882,1887,1890,1896,1902,1908,1913,1919,1924,1930,1935,1937,1939,1943,1950,1952,1957,1960,1964,1969,1971,1974,1977,1981,1986,1992,1997,2001,2006,2009,2013,2017,2020,2025,2030,2035,2041,2047,2052,2056,2061,2066,2072,2078,2085,2090,2093,2098,2103,2109,2111,2113,2118,2122,2124,2129,2134,2138,2140,2145,2148],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.1999,1.98,0.0299,1.51,1098.017333,69,2.0281,{"date":192,"open":185,"high":193,"low":185,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.9801,-0.0849,-4.11,885.861423,63,2.0015,{"date":200,"open":201,"high":202,"low":201,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2,2.145,2.065,0.045,2.23,2184.435332,92,2.0606,{"date":210,"open":211,"high":211,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",2.12,2.02,-0.04,-1.94,1047.978472,126,2.0467,{"date":219,"open":185,"high":184,"low":185,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.06,0.05,2.49,3722.099967,120,2.0384,{"date":227,"open":228,"high":229,"low":230,"close":18,"change":231,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",1.9833,2.09,1.96,0,5107.766586,645,2.0182,{"date":236,"open":211,"high":237,"low":185,"close":18,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",2.25,-0.15,-6.94,16475.670951,231,2.0513,{"date":244,"open":245,"high":245,"low":246,"close":245,"change":213,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",2.16,2.036,-1.82,8241.4,212,2.1731,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",2.18,2.34,2.17,2.2,0.04,1.85,22436.21813,206,2.1998,{"date":263,"open":184,"high":184,"low":245,"close":245,"change":264,"percent_change":265,"volume":266,"transactions":207,"vwap":267},"2026-09-18",0.12,5.88,2262.071591,2.1637,{"date":269,"open":270,"high":270,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-17",2.04,0.02,0.99,2087.997935,145,2.0549,{"date":277,"open":278,"high":279,"low":18,"close":212,"change":271,"percent_change":45,"volume":280,"transactions":281,"vwap":282},"2026-09-16",2.0493,2.1358,3624.798327,117,2.0612,{"date":284,"open":285,"high":286,"low":201,"close":201,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",2.115,2.19,-0.03,-1.48,3861.280944,131,2.0745,{"date":293,"open":294,"high":256,"low":201,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-14",2.08,2.03,-0.1,-4.69,4799.514207,136,2.1333,{"date":302,"open":245,"high":237,"low":303,"close":303,"change":287,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-11",2.13,-1.39,5561.190738,119,2.1784,{"date":309,"open":256,"high":256,"low":310,"close":245,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-10",2.15,-0.0103,-0.47,4473.660551,98,2.1857,{"date":317,"open":245,"high":318,"low":245,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":207,"vwap":323},"2026-09-09",2.33,2.1703,0.0166,0.77,1311.159698,2.2258,{"date":325,"open":326,"high":326,"low":327,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.35,2.1537,-0.0663,-2.99,1663.029659,77,2.2062,{"date":334,"open":335,"high":335,"low":286,"close":336,"change":231,"percent_change":231,"volume":337,"transactions":338,"vwap":339},"2026-09-04",2.26,2.22,2275.867059,116,2.2067,{"date":341,"open":256,"high":336,"low":342,"close":336,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-03",2.1301,-0.1414,-5.99,2138.234698,107,2.1877,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-02",2.3614,0.1014,4.49,1004.461016,59,2.2827,{"date":357,"open":358,"high":335,"low":303,"close":335,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-01",2.14,0.1,4.63,2122.834662,87,2.1591,{"date":365,"open":255,"high":366,"low":303,"close":245,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-08-31",2.29,-0.1399,-6.08,5780.322496,139,2.1595,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-08-28",2.2417,2.31,2.2999,0.0795,3.58,4360.082173,95,2.2708,{"date":383,"open":384,"high":385,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-27",2.1497,2.2204,0.0154,0.7,3057.495178,85,2.1966,{"date":392,"open":393,"high":393,"low":310,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",2.2578,2.205,-0.0255,-1.14,3337.009777,74,2.1816,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-25",2.07624,2.2305,-0.0645,-2.81,1804.99368,86,2.1566,{"date":410,"open":411,"high":412,"low":253,"close":413,"change":414,"percent_change":72,"volume":415,"transactions":416,"vwap":417},"2026-08-24",2.3,2.3424,2.295,-0.025,15975.097733,225,2.2599,{"date":419,"open":270,"high":420,"low":270,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-21",2.3299,2.32,0.135,6.18,15149.3,286,2.2056,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":249,"vwap":435},"2026-08-20",1.92,2.3099,2.185,0.105,5.05,28711.867095,2.1659,{"date":437,"open":18,"high":286,"low":438,"close":294,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",1.965,0.07,3.48,16573.19744,152,2.0466,{"date":445,"open":295,"high":295,"low":446,"close":18,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",1.95,0.01,0.5,5429.0423,113,1.9882,{"date":453,"open":454,"high":270,"low":201,"close":201,"change":455,"percent_change":288,"volume":456,"transactions":457,"vwap":458},"2026-08-17",2.0025,-0.0301,3176.231428,156,2.0303,{"date":460,"open":461,"high":310,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",2.0677,1.88,2.0301,0.0901,4.64,3595.972081,111,2.022,{"date":470,"open":471,"high":253,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-13",1.91,1.94,-0.02,-1.02,1723.874845,148,2.0273,{"date":479,"open":480,"high":481,"low":482,"close":230,"change":483,"percent_change":484,"volume":485,"transactions":467,"vwap":486},"2026-08-12",1.9,2.21,1.8964,-0.145,-6.89,2928.645775,2.0259,{"date":488,"open":489,"high":490,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",1.93,2.105,0.035,1.69,1511.400231,78,2.0345,{"date":497,"open":429,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",2.0709,1.87,2.07,0.11,5.61,34237.941994,665,2.0951,{"date":507,"open":508,"high":229,"low":462,"close":230,"change":221,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",1.9338,2.62,5758.109718,121,1.9694,{"date":514,"open":515,"high":516,"low":515,"close":471,"change":439,"percent_change":517,"volume":518,"transactions":407,"vwap":519},"2026-08-06",1.82,2.0257,3.8,1472.257511,1.9119,{"date":521,"open":522,"high":523,"low":524,"close":522,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",1.84,1.9395,1.8,-0.0274,-1.47,3494.796447,99,1.827,{"date":531,"open":472,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-04",1.9431,1.75,1.8674,-0.0526,-2.74,10647.145993,262,1.8585,{"date":541,"open":542,"high":543,"low":542,"close":429,"change":213,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",1.905,1.9718,-2.04,2052.075333,88,1.9294,{"date":549,"open":446,"high":230,"low":550,"close":230,"change":447,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",1.7,0.51,7428.16628,193,1.9311,{"date":556,"open":201,"high":201,"low":533,"close":446,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",-0.05,-2.5,20101.195489,241,1.8661,{"date":563,"open":201,"high":564,"low":201,"close":201,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-29",2.05,-0.1024,-4.87,4779.76106,157,2.0177,{"date":571,"open":18,"high":572,"low":18,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",2.1024,0.0814,4.03,1102.885264,96,2.0497,{"date":579,"open":580,"high":580,"low":580,"close":580,"change":581,"percent_change":221,"volume":582,"transactions":583,"vwap":584},"2026-07-23",2.021,0.001,1082.359989,103,2.0671,{"date":586,"open":212,"high":212,"low":212,"close":212,"change":231,"percent_change":231,"volume":587,"transactions":588,"vwap":589},"2026-07-22",739,122,2.0554,{"date":591,"open":592,"high":295,"low":18,"close":212,"change":287,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",2.0199,-1.46,2372.61777,84,2.0218,{"date":598,"open":564,"high":564,"low":564,"close":564,"change":271,"percent_change":272,"volume":599,"transactions":600,"vwap":601},"2026-07-20",1218.420057,307,2.0672,{"date":603,"open":18,"high":490,"low":18,"close":295,"change":473,"percent_change":604,"volume":605,"transactions":9,"vwap":295},"2026-07-17",-0.98,2400,{"date":607,"open":608,"high":609,"low":18,"close":564,"change":287,"percent_change":610,"volume":611,"transactions":9,"vwap":564},"2026-07-16",2.061,2.135,-1.44,2900,{"date":613,"open":212,"high":481,"low":212,"close":294,"change":614,"percent_change":615,"volume":611,"transactions":9,"vwap":294},"2026-07-15",0.061,3.02,{"date":617,"open":618,"high":245,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-14",2.0020001,2.019,-0.106,-4.99,5700,{"date":624,"open":286,"high":256,"low":18,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":9,"vwap":625},"2026-07-13",2.125,0.005,0.24,2200,{"date":630,"open":295,"high":211,"low":295,"close":211,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":211},"2026-07-10",-0.015,-0.7,1100,{"date":635,"open":237,"high":237,"low":609,"close":609,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":609},"2026-07-09",-0.067,-3.04,4000,{"date":640,"open":253,"high":641,"low":642,"close":641,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":641},"2026-07-08",2.202,2.1,0.072,3.38,2300,{"date":647,"open":642,"high":431,"low":18,"close":303,"change":271,"percent_change":648,"volume":649,"transactions":9,"vwap":303},"2026-07-07",0.95,3500,{"date":651,"open":18,"high":358,"low":18,"close":652,"change":501,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-06",2.11,5.5,4500,{"date":656,"open":237,"high":237,"low":201,"close":201,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":201},"2026-07-02",-0.25,-11.11,6700,{"date":661,"open":662,"high":237,"low":270,"close":237,"change":439,"percent_change":663,"volume":664,"transactions":9,"vwap":237},"2026-07-01",2.099,3.21,4400,{"date":666,"open":413,"high":667,"low":642,"close":253,"change":439,"percent_change":668,"volume":669,"transactions":9,"vwap":253},"2026-06-30",2.39,3.32,16800,{"date":671,"open":672,"high":667,"low":672,"close":652,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":652},"2026-06-29",1.83,0.27,14.67,20800,{"date":677,"open":358,"high":678,"low":679,"close":522,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":522},"2026-06-26",2.371,1.71,-0.41,-18.22,23500,{"date":684,"open":652,"high":685,"low":642,"close":237,"change":111,"percent_change":686,"volume":687,"transactions":9,"vwap":237},"2026-06-25",2.45,-0.44,8700,{"date":689,"open":421,"high":421,"low":256,"close":335,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":335},"2026-06-24",-0.11,-4.64,3900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":659,"transactions":9,"vwap":698},"2026-06-23",2.42,2.63,2.28,2.37,-0.005,-0.21,{"date":702,"open":703,"high":704,"low":705,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-22",2.5,2.8,2.375,-0.165,-6.5,26800,{"date":710,"open":711,"high":712,"low":713,"close":712,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":712},"2026-06-18",2.4,2.54,2.334,0.13,5.39,12800,{"date":718,"open":294,"high":719,"low":270,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-17",2.7,2.41,0.46,23.59,188900,{"date":725,"open":472,"high":726,"low":727,"close":446,"change":700,"percent_change":728,"volume":729,"transactions":9,"vwap":446},"2026-06-16",2.045,1.937,-9.72,6300,{"date":731,"open":201,"high":732,"low":201,"close":245,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":245},"2026-06-15",2.401,0.16,8,4600,{"date":737,"open":18,"high":738,"low":201,"close":201,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":201},"2026-06-12",2.165,-0.22,-9.91,15000,{"date":743,"open":201,"high":336,"low":522,"close":336,"change":359,"percent_change":744,"volume":745,"transactions":9,"vwap":336},"2026-06-11",4.72,95100,{"date":747,"open":255,"high":411,"low":500,"close":211,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":211},"2026-06-10",-0.07,-3.2,7400,{"date":752,"open":753,"high":753,"low":500,"close":286,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":286},"2026-06-09",2.24,-0.06,-2.67,3200,{"date":758,"open":759,"high":711,"low":759,"close":237,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":237},"2026-06-08",2.071,0.155,7.4,2800,{"date":764,"open":229,"high":211,"low":500,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-05",2.095,0.003,0.14,1500,{"date":770,"open":500,"high":771,"low":500,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-04",2.103,2.092,-0.058,-2.7,3100,{"date":777,"open":652,"high":310,"low":652,"close":310,"change":231,"percent_change":231,"volume":756,"transactions":9,"vwap":310},"2026-06-03",{"date":779,"open":642,"high":310,"low":642,"close":310,"change":257,"percent_change":480,"volume":780,"transactions":9,"vwap":310},"2026-06-02",2500,{"date":782,"open":652,"high":783,"low":759,"close":652,"change":287,"percent_change":784,"volume":785,"transactions":9,"vwap":652},"2026-06-01",2.255,-1.4,3800,{"date":787,"open":201,"high":788,"low":201,"close":358,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":358},"2026-05-29",2.332,0.26,13.83,13500,{"date":793,"open":524,"high":794,"low":524,"close":462,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":462},"2026-05-28",2.023,-0.19,-9.18,7900,{"date":799,"open":201,"high":229,"low":480,"close":500,"change":439,"percent_change":800,"volume":801,"transactions":9,"vwap":500},"2026-05-27",3.5,5600,{"date":803,"open":564,"high":564,"low":201,"close":201,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":201},"2026-05-26",-0.09,-4.31,6100,{"date":808,"open":564,"high":211,"low":564,"close":229,"change":221,"percent_change":685,"volume":809,"transactions":9,"vwap":229},"2026-05-22",5100,{"date":811,"open":212,"high":294,"low":212,"close":270,"change":287,"percent_change":812,"volume":813,"transactions":9,"vwap":270},"2026-05-21",-1.45,2600,{"date":815,"open":500,"high":500,"low":500,"close":500,"change":754,"percent_change":816,"volume":817,"transactions":9,"vwap":500},"2026-05-20",-2.82,900,{"date":819,"open":18,"high":303,"low":18,"close":303,"change":221,"percent_change":711,"volume":628,"transactions":9,"vwap":303},"2026-05-19",{"date":821,"open":358,"high":255,"low":212,"close":294,"change":822,"percent_change":823,"volume":692,"transactions":9,"vwap":294},"2026-05-18",-0.14,-6.31,{"date":825,"open":212,"high":336,"low":212,"close":336,"change":826,"percent_change":502,"volume":628,"transactions":9,"vwap":336},"2026-05-15",0.118,{"date":828,"open":564,"high":829,"low":18,"close":830,"change":643,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-05-14",2.317,2.102,3.55,5300,{"date":834,"open":256,"high":256,"low":18,"close":295,"change":795,"percent_change":835,"volume":836,"transactions":9,"vwap":295},"2026-05-13",-8.56,8300,{"date":838,"open":335,"high":413,"low":336,"close":336,"change":839,"percent_change":840,"volume":813,"transactions":9,"vwap":336},"2026-05-12",-0.13,-5.53,{"date":842,"open":254,"high":326,"low":843,"close":326,"change":447,"percent_change":844,"volume":654,"transactions":9,"vwap":326},"2026-05-11",2.27,0.43,{"date":846,"open":421,"high":847,"low":375,"close":254,"change":754,"percent_change":558,"volume":848,"transactions":9,"vwap":254},"2026-05-08",2.36,1700,{"date":850,"open":851,"high":851,"low":711,"close":711,"change":447,"percent_change":852,"volume":853,"transactions":9,"vwap":711},"2026-05-07",2.52,0.42,3300,{"date":855,"open":856,"high":857,"low":856,"close":667,"change":858,"percent_change":859,"volume":649,"transactions":9,"vwap":667},"2026-05-06",2.323,2.55,0.09,3.91,{"date":861,"open":847,"high":862,"low":411,"close":411,"change":863,"percent_change":864,"volume":809,"transactions":9,"vwap":411},"2026-05-05",2.38,-0.105,-4.37,{"date":866,"open":867,"high":867,"low":698,"close":868,"change":754,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-04",2.505,2.405,-2.43,2700,{"date":872,"open":873,"high":874,"low":862,"close":875,"change":699,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-05-01",2.47,2.65,2.465,-0.2,5500,{"date":879,"open":880,"high":880,"low":873,"close":873,"change":881,"percent_change":882,"volume":870,"transactions":9,"vwap":873},"2026-04-30",2.61,-0.002,-0.08,{"date":884,"open":873,"high":885,"low":873,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-04-29",2.56,2.472,-0.088,-3.44,3600,{"date":891,"open":892,"high":892,"low":893,"close":885,"change":473,"percent_change":894,"volume":870,"transactions":9,"vwap":885},"2026-04-28",2.58,2.46,-0.78,{"date":896,"open":703,"high":892,"low":703,"close":892,"change":359,"percent_change":574,"volume":633,"transactions":9,"vwap":892},"2026-04-27",{"date":898,"open":857,"high":892,"low":899,"close":900,"change":296,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-04-24",2.455,2.48,-3.88,5800,{"date":904,"open":905,"high":905,"low":857,"close":892,"change":795,"percent_change":906,"volume":877,"transactions":9,"vwap":892},"2026-04-23",2.6,-6.86,{"date":908,"open":874,"high":909,"low":874,"close":909,"change":231,"percent_change":231,"volume":910,"transactions":9,"vwap":909},"2026-04-22",2.77,2100,{"date":912,"open":913,"high":914,"low":880,"close":909,"change":858,"percent_change":915,"volume":916,"transactions":9,"vwap":909},"2026-04-21",2.82,2.86,3.36,14600,{"date":918,"open":847,"high":919,"low":847,"close":920,"change":146,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-04-20",2.83,2.68,16.52,20100,{"date":924,"open":253,"high":326,"low":925,"close":411,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":411},"2026-04-17",2.147,0.19,9,6800,{"date":930,"open":201,"high":303,"low":201,"close":652,"change":767,"percent_change":931,"volume":780,"transactions":9,"vwap":652},"2026-04-16",7.11,{"date":933,"open":18,"high":18,"low":934,"close":935,"change":213,"percent_change":936,"volume":692,"transactions":9,"vwap":935},"2026-04-15",1.914,1.97,-1.99,{"date":938,"open":18,"high":294,"low":524,"close":18,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":18},"2026-04-14",0.18,9.84,5200,{"date":943,"open":564,"high":944,"low":672,"close":672,"change":945,"percent_change":946,"volume":611,"transactions":9,"vwap":672},"2026-04-13",2.077,-0.215,-10.51,{"date":948,"open":253,"high":253,"low":949,"close":726,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":726},"2026-04-10",1.996,0.145,7.63,1200,{"date":954,"open":955,"high":429,"low":955,"close":480,"change":257,"percent_change":310,"volume":853,"transactions":9,"vwap":480},"2026-04-09",1.89,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":106,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-04-08",1.81,1.86,3.33,3400,{"date":963,"open":959,"high":959,"low":964,"close":524,"change":965,"percent_change":966,"volume":645,"transactions":9,"vwap":524},"2026-04-07",1.74,-0.045,-2.44,{"date":968,"open":524,"high":955,"low":969,"close":970,"change":971,"percent_change":972,"volume":809,"transactions":9,"vwap":970},"2026-04-06",1.76,1.845,0.095,5.43,{"date":974,"open":524,"high":480,"low":533,"close":533,"change":975,"percent_change":976,"volume":654,"transactions":9,"vwap":533},"2026-04-02",-0.028,-1.57,{"date":978,"open":958,"high":958,"low":979,"close":980,"change":981,"percent_change":87,"volume":982,"transactions":9,"vwap":980},"2026-04-01",1.73,1.778,0.058,7100,{"date":984,"open":958,"high":985,"low":25,"close":986,"change":690,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-03-31",1.856,1.72,-6.01,6500,{"date":990,"open":446,"high":500,"low":524,"close":672,"change":359,"percent_change":991,"volume":622,"transactions":9,"vwap":672},"2026-03-30",5.78,{"date":993,"open":18,"high":295,"low":986,"close":979,"change":994,"percent_change":995,"volume":988,"transactions":9,"vwap":979},"2026-03-27",-0.26,-13.07,{"date":997,"open":998,"high":245,"low":999,"close":16,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":16},"2026-03-26",2.142,1.881,-0.17,-7.87,4900,{"date":1004,"open":667,"high":667,"low":245,"close":245,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":245},"2026-03-25",-0.12,-5.26,4800,{"date":1009,"open":375,"high":375,"low":783,"close":697,"change":754,"percent_change":1010,"volume":832,"transactions":9,"vwap":697},"2026-03-24",-2.56,{"date":1012,"open":847,"high":1013,"low":375,"close":254,"change":447,"percent_change":844,"volume":1014,"transactions":9,"vwap":254},"2026-03-23",2.425,6000,{"date":1016,"open":900,"high":900,"low":318,"close":318,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":318},"2026-03-20",-0.095,-3.92,700,{"date":1021,"open":1022,"high":1023,"low":698,"close":1013,"change":483,"percent_change":1024,"volume":605,"transactions":9,"vwap":1013},"2026-03-19",2.388,2.633,-5.64,{"date":1026,"open":905,"high":905,"low":875,"close":1027,"change":627,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-03-18",2.57,10.3,1900,{"date":1031,"open":1032,"high":892,"low":421,"close":318,"change":882,"percent_change":1033,"volume":628,"transactions":9,"vwap":318},"2026-03-17",2.43,-3.32,{"date":1035,"open":720,"high":1036,"low":720,"close":720,"change":1037,"percent_change":1038,"volume":628,"transactions":9,"vwap":720},"2026-03-16",2.586,-0.085,-3.41,{"date":1040,"open":905,"high":905,"low":1041,"close":1041,"change":1042,"percent_change":1043,"volume":848,"transactions":9,"vwap":1041},"2026-03-13",2.495,0.126,5.32,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-03-12",2.369,-0.181,-7.1,500,{"date":1051,"open":254,"high":905,"low":375,"close":857,"change":1052,"percent_change":1053,"volume":654,"transactions":9,"vwap":857},"2026-03-11",0.21,8.97,{"date":1055,"open":1056,"high":905,"low":1057,"close":254,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":254},"2026-03-10",2.51,2.313,-0.064,-2.66,14900,{"date":1062,"open":1063,"high":1063,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":633,"transactions":9,"vwap":1063},"2026-03-09",2.404,0.004,0.17,{"date":1067,"open":885,"high":1068,"low":711,"close":711,"change":483,"percent_change":1069,"volume":836,"transactions":9,"vwap":711},"2026-03-06",2.59,-5.7,{"date":1071,"open":685,"high":1072,"low":685,"close":1073,"change":1074,"percent_change":481,"volume":1075,"transactions":9,"vwap":1073},"2026-03-05",2.85,2.545,0.055,13000,{"date":1077,"open":857,"high":892,"low":1078,"close":222,"change":257,"percent_change":1079,"volume":1080,"transactions":9,"vwap":222},"2026-03-04",2.44,1.63,5900,{"date":1082,"open":711,"high":509,"low":711,"close":685,"change":257,"percent_change":1083,"volume":870,"transactions":9,"vwap":685},"2026-03-03",1.66,{"date":1085,"open":695,"high":696,"low":720,"close":720,"change":1086,"percent_change":1087,"volume":762,"transactions":9,"vwap":720},"2026-03-02",-0.033,-1.35,{"date":1089,"open":900,"high":900,"low":711,"close":1090,"change":1091,"percent_change":1092,"volume":780,"transactions":9,"vwap":1090},"2026-02-27",2.443,-0.037,-1.49,{"date":1094,"open":905,"high":1095,"low":900,"close":900,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":900},"2026-02-26",2.653,0.029,1.18,1400,{"date":1100,"open":1032,"high":1101,"low":1032,"close":1102,"change":981,"percent_change":695,"volume":1103,"transactions":9,"vwap":1102},"2026-02-25",2.575,2.451,2000,{"date":1105,"open":920,"high":920,"low":375,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-02-24",2.393,-0.188,-7.28,12200,{"date":1111,"open":1112,"high":1112,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1049,"transactions":9,"vwap":1112},"2026-02-23",2.581,-0.049,-1.86,{"date":1116,"open":1117,"high":1117,"low":857,"close":696,"change":1118,"percent_change":749,"volume":633,"transactions":9,"vwap":696},"2026-02-20",2.72,-0.087,{"date":1120,"open":1121,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":45,"volume":813,"transactions":9,"vwap":1123},"2026-02-19",2.769,2.584,2.717,0.027,{"date":1126,"open":874,"high":1127,"low":1068,"close":1128,"change":257,"percent_change":187,"volume":806,"transactions":9,"vwap":1128},"2026-02-18",2.725,2.69,{"date":1130,"open":857,"high":909,"low":857,"close":874,"change":359,"percent_change":1131,"volume":611,"transactions":9,"vwap":874},"2026-02-17",3.92,{"date":1133,"open":712,"high":905,"low":1056,"close":857,"change":111,"percent_change":1134,"volume":801,"transactions":9,"vwap":857},"2026-02-13",-0.39,{"date":1136,"open":719,"high":1137,"low":703,"close":885,"change":822,"percent_change":1138,"volume":785,"transactions":9,"vwap":885},"2026-02-12",2.84,-5.19,{"date":1140,"open":719,"high":1141,"low":719,"close":719,"change":557,"percent_change":247,"volume":638,"transactions":9,"vwap":719},"2026-02-11",2.755,{"date":1143,"open":1144,"high":615,"low":1145,"close":1146,"change":1147,"percent_change":695,"volume":1148,"transactions":9,"vwap":1146},"2026-02-10",2.67,2.631,2.75,0.065,8000,{"date":1150,"open":1151,"high":1152,"low":905,"close":1153,"change":950,"percent_change":1154,"volume":809,"transactions":9,"vwap":1153},"2026-02-09",2.64,2.795,2.685,5.71,{"date":1156,"open":685,"high":1157,"low":685,"close":712,"change":627,"percent_change":1158,"volume":1159,"transactions":9,"vwap":712},"2026-02-06",2.834,10.43,13100,{"date":1161,"open":719,"high":919,"low":411,"close":411,"change":686,"percent_change":1162,"volume":1163,"transactions":9,"vwap":411},"2026-02-05",-16.06,17100,{"date":1165,"open":1166,"high":1166,"low":1144,"close":1167,"change":238,"percent_change":1138,"volume":1168,"transactions":9,"vwap":1167},"2026-02-04",2.89,2.74,8200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1166,"change":213,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1166},"2026-02-03",2.9,2.96,2.857,-1.37,3700,{"date":1177,"open":1178,"high":80,"low":1179,"close":1179,"change":557,"percent_change":1180,"volume":801,"transactions":9,"vwap":1179},"2026-02-02",2.97,2.93,-1.68,{"date":1182,"open":1183,"high":80,"low":1178,"close":1183,"change":1005,"percent_change":1184,"volume":756,"transactions":9,"vwap":1183},"2026-01-30",2.98,-3.87,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1000,"percent_change":1190,"volume":809,"transactions":9,"vwap":1188},"2026-01-29",3.0050001,3.1,2.959,-5.2,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1194,"change":1196,"percent_change":321,"volume":1197,"transactions":9,"vwap":1194},"2026-01-28",2.996,3.27,2.991,0.025,1800,{"date":1199,"open":1200,"high":1201,"low":1195,"close":1201,"change":950,"percent_change":1202,"volume":654,"transactions":9,"vwap":1201},"2026-01-27",3.063,3.245,4.68,{"date":1204,"open":1205,"high":1206,"low":1183,"close":1188,"change":231,"percent_change":231,"volume":1207,"transactions":9,"vwap":1188},"2026-01-26",3.12,3.22,9300,{"date":1209,"open":663,"high":1210,"low":1188,"close":1188,"change":296,"percent_change":1211,"volume":735,"transactions":9,"vwap":1188},"2026-01-23",3.39,-3.12,{"date":1213,"open":1210,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-01-22",3.469,3.11,3.2,-0.205,-6.02,13200,{"date":1221,"open":1222,"high":800,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":768,"transactions":9,"vwap":1223},"2026-01-21",3.29,3.405,0.015,0.44,{"date":1227,"open":1228,"high":1210,"low":1228,"close":1210,"change":1229,"percent_change":774,"volume":817,"transactions":9,"vwap":1210},"2026-01-20",3.35,-0.094,{"date":1231,"open":1232,"high":1233,"low":1232,"close":1234,"change":1235,"percent_change":272,"volume":768,"transactions":9,"vwap":1234},"2026-01-16",3.25,3.49,3.484,0.034,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1000,"volume":809,"transactions":9,"vwap":1240},"2026-01-15",3.474,3.52,3.45,-0.006,{"date":1243,"open":644,"high":1244,"low":915,"close":1245,"change":1246,"percent_change":1247,"volume":902,"transactions":9,"vwap":1245},"2026-01-14",3.59,3.456,0.046,1.35,{"date":1249,"open":1240,"high":1240,"low":1228,"close":1250,"change":231,"percent_change":231,"volume":848,"transactions":9,"vwap":1250},"2026-01-13",3.41,{"date":1252,"open":1253,"high":1253,"low":1250,"close":1250,"change":287,"percent_change":1254,"volume":628,"transactions":9,"vwap":1250},"2026-01-12",3.51,-0.87,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":853,"transactions":9,"vwap":1260},"2026-01-09",3.47,3.6,3.423,3.44,-0.065,-1.85,{"date":1264,"open":1239,"high":1258,"low":800,"close":1265,"change":257,"percent_change":1266,"volume":853,"transactions":9,"vwap":1265},"2026-01-08",3.505,1.15,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":414,"percent_change":1271,"volume":173,"transactions":9,"vwap":1270},"2026-01-07",3.445,3.465,-0.72,{"date":1273,"open":1274,"high":1275,"low":1240,"close":1233,"change":767,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1233},"2026-01-06",3.61,3.65,4.18,18800,{"date":1279,"open":1232,"high":1260,"low":663,"close":1228,"change":1280,"percent_change":1281,"volume":622,"transactions":9,"vwap":1228},"2026-01-05",0.15,4.69,{"date":1283,"open":1188,"high":1284,"low":1188,"close":1216,"change":767,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1216},"2026-01-02",3.267,4.58,10000,{"date":1288,"open":615,"high":80,"low":1289,"close":1290,"change":881,"percent_change":748,"volume":1291,"transactions":9,"vwap":1290},"2025-12-31",2.955,3.06,23900,{"date":1293,"open":1206,"high":1294,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2025-12-30",3.295,3.062,-0.148,-4.61,38600,{"date":1300,"open":1194,"high":1301,"low":663,"close":663,"change":822,"percent_change":1302,"volume":1303,"transactions":9,"vwap":663},"2025-12-29",3.31,-4.18,132400,{"date":1305,"open":1306,"high":644,"low":1306,"close":1228,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1228},"2025-12-26",3.13,0.2,6.35,66000,{"date":1311,"open":1312,"high":1232,"low":1313,"close":1313,"change":690,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2025-12-24",3.24,3.15,-3.37,6900,{"date":1317,"open":1210,"high":1210,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":809,"transactions":9,"vwap":1318},"2025-12-23",3.26,-0.128,-3.78,{"date":1322,"open":87,"high":1323,"low":1301,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2025-12-22",3.4,3.388,-0.082,-2.36,11700,{"date":1329,"open":87,"high":800,"low":1330,"close":1257,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1257},"2025-12-19",3.23,0.033,0.96,16500,{"date":1335,"open":1323,"high":800,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2025-12-18",3.385,3.437,-0.026,-0.75,16300,{"date":1342,"open":1210,"high":1343,"low":1301,"close":1343,"change":1331,"percent_change":1332,"volume":649,"transactions":9,"vwap":1343},"2025-12-17",3.463,{"date":1345,"open":644,"high":1346,"low":644,"close":1347,"change":287,"percent_change":1254,"volume":1327,"transactions":9,"vwap":1347},"2025-12-16",3.56,3.43,{"date":1349,"open":800,"high":1350,"low":1351,"close":1352,"change":557,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2025-12-15",3.625,3.3,3.46,-1.42,59700,{"date":1356,"open":1357,"high":1357,"low":1253,"close":1253,"change":1358,"percent_change":1359,"volume":910,"transactions":9,"vwap":1253},"2025-12-12",3.604,-0.18,-4.88,{"date":1361,"open":1362,"high":1363,"low":1258,"close":1364,"change":926,"percent_change":972,"volume":1365,"transactions":9,"vwap":1364},"2025-12-11",3.68,3.89,3.69,14300,{"date":1367,"open":800,"high":1368,"low":800,"close":800,"change":213,"percent_change":1369,"volume":813,"transactions":9,"vwap":800},"2025-12-10",3.603,-1.13,{"date":1371,"open":1372,"high":1258,"low":1372,"close":1373,"change":1065,"percent_change":1374,"volume":756,"transactions":9,"vwap":1373},"2025-12-09",3.42,3.54,5.04,{"date":1376,"open":1323,"high":1377,"low":87,"close":87,"change":238,"percent_change":1378,"volume":1379,"transactions":9,"vwap":87},"2025-12-08",3.72,-4.26,24700,{"date":1381,"open":800,"high":1239,"low":800,"close":1239,"change":581,"percent_change":1382,"volume":1098,"transactions":9,"vwap":1239},"2025-12-05",0.03,{"date":1384,"open":1385,"high":1385,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":768,"transactions":9,"vwap":1385},"2025-12-04",3.519,0.019,0.54,{"date":1389,"open":800,"high":1253,"low":1250,"close":800,"change":1390,"percent_change":804,"volume":659,"transactions":9,"vwap":800},"2025-12-03",-0.003,{"date":1392,"open":1233,"high":1393,"low":644,"close":1394,"change":1395,"percent_change":1396,"volume":1103,"transactions":9,"vwap":1394},"2025-12-02",3.703,3.503,-0.077,-2.15,{"date":1398,"open":1347,"high":1399,"low":1347,"close":378,"change":939,"percent_change":1400,"volume":848,"transactions":9,"vwap":378},"2025-12-01",3.704,5.29,{"date":1402,"open":1323,"high":1403,"low":1323,"close":1323,"change":231,"percent_change":231,"volume":1098,"transactions":9,"vwap":1323},"2025-11-28",3.647,{"date":1405,"open":1406,"high":378,"low":87,"close":1323,"change":1407,"percent_change":1408,"volume":611,"transactions":9,"vwap":1323},"2025-11-26",3.57,-0.16,-4.49,{"date":1410,"open":1411,"high":1412,"low":1346,"close":1346,"change":1413,"percent_change":1414,"volume":952,"transactions":9,"vwap":1346},"2025-11-25",3.649,3.74,-0.034,-0.95,{"date":1416,"open":1233,"high":1417,"low":1233,"close":1417,"change":1418,"percent_change":1419,"volume":605,"transactions":9,"vwap":1417},"2025-11-24",3.594,0.234,6.96,{"date":1421,"open":1422,"high":1422,"low":1423,"close":915,"change":257,"percent_change":1424,"volume":1425,"transactions":9,"vwap":915},"2025-11-21",3.62,3.325,1.2,7700,{"date":1427,"open":1323,"high":1347,"low":668,"close":668,"change":690,"percent_change":1428,"volume":1429,"transactions":9,"vwap":668},"2025-11-20",-3.21,4700,{"date":1431,"open":831,"high":1432,"low":1347,"close":1347,"change":882,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1347},"2025-11-19",3.711,-2.28,4200,{"date":1436,"open":1274,"high":1437,"low":1233,"close":1253,"change":238,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1253},"2025-11-18",3.636,-4.1,3000,{"date":1441,"open":831,"high":1412,"low":831,"close":1442,"change":690,"percent_change":1443,"volume":645,"transactions":9,"vwap":1442},"2025-11-17",3.66,-2.92,{"date":1445,"open":1446,"high":1131,"low":668,"close":1447,"change":1407,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-14",3.82,3.77,-4.07,10100,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":994,"percent_change":1456,"volume":729,"transactions":9,"vwap":1455},"2025-11-13",4.088,4.16,3.78,3.93,-6.21,{"date":1458,"open":1459,"high":1459,"low":1460,"close":1461,"change":926,"percent_change":1462,"volume":889,"transactions":9,"vwap":1461},"2025-11-12",4.2,4,4.19,4.75,{"date":1464,"open":1465,"high":352,"low":1460,"close":1460,"change":238,"percent_change":1466,"volume":870,"transactions":9,"vwap":1460},"2025-11-11",4.15,-3.61,{"date":1468,"open":1469,"high":1469,"low":1460,"close":1465,"change":1470,"percent_change":774,"volume":853,"transactions":9,"vwap":1465},"2025-11-10",4.28,-0.115,{"date":1472,"open":1473,"high":352,"low":1473,"close":1474,"change":760,"percent_change":1447,"volume":654,"transactions":9,"vwap":1474},"2025-11-07",4.12,4.265,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":806,"transactions":9,"vwap":1480},"2025-11-06",4.17,4.479,4.101,4.11,-0.3,-6.8,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2025-11-05",4.06,4.41,0.29,7.04,4300,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1473,"change":1000,"percent_change":1495,"volume":1080,"transactions":9,"vwap":1473},"2025-11-04",4.066,4.22,4.05,-3.96,{"date":1497,"open":1480,"high":1498,"low":1494,"close":1498,"change":447,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-11-03",4.29,0.23,7800,{"date":1502,"open":1480,"high":1503,"low":1480,"close":1469,"change":714,"percent_change":1306,"volume":1504,"transactions":9,"vwap":1469},"2025-10-31",4.52,23100,{"date":1506,"open":1507,"high":1508,"low":1465,"close":1465,"change":238,"percent_change":1509,"volume":1434,"transactions":9,"vwap":1465},"2025-10-30",4.25,4.31,-3.49,{"date":1511,"open":1512,"high":1513,"low":1507,"close":1514,"change":1358,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-10-29",4.42,4.54,4.3,-4.02,26200,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":882,"percent_change":1523,"volume":848,"transactions":9,"vwap":1522},"2025-10-28",4.53,4.55,4.35,4.48,-1.75,{"date":1525,"open":1522,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":682,"transactions":9,"vwap":1528},"2025-10-27",4.73,4.46,4.56,0.08,1.79,{"date":1532,"open":1533,"high":1202,"low":1534,"close":1522,"change":1535,"percent_change":185,"volume":1007,"transactions":9,"vwap":1522},"2025-10-24",4.67,4.37,0.087,{"date":1537,"open":1521,"high":1538,"low":1507,"close":1539,"change":1540,"percent_change":272,"volume":729,"transactions":9,"vwap":1539},"2025-10-23",4.57,4.393,0.043,{"date":1542,"open":1533,"high":1533,"low":1521,"close":1521,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1521},"2025-10-22",-0.31,-6.65,6200,{"date":1547,"open":1507,"high":1548,"low":1507,"close":1549,"change":1307,"percent_change":1522,"volume":1550,"transactions":9,"vwap":1549},"2025-10-21",4.79,4.66,11000,{"date":1552,"open":1553,"high":1554,"low":1527,"close":1527,"change":473,"percent_change":1555,"volume":902,"transactions":9,"vwap":1527},"2025-10-20",4.5,4.84,-0.45,{"date":1557,"open":1538,"high":1549,"low":1558,"close":1522,"change":238,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1522},"2025-10-17",4.45,-3.24,11900,{"date":1562,"open":1563,"high":1564,"low":1285,"close":360,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":360},"2025-10-16",4.92,5.09,-0.43,-8.5,24000,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":627,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-10-15",4.74,5.08,4.636,5.06,4.98,19700,{"date":1577,"open":1578,"high":1579,"low":1520,"close":1580,"change":1065,"percent_change":1442,"volume":1581,"transactions":9,"vwap":1580},"2025-10-14",4.669,4.983,4.82,15800,{"date":1583,"open":1508,"high":1548,"low":1508,"close":95,"change":1052,"percent_change":1526,"volume":1584,"transactions":9,"vwap":95},"2025-10-13",5400,{"date":1586,"open":1587,"high":1588,"low":1507,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-10",4.86,5.02,4.44,-0.56,-11.2,39200,{"date":1594,"open":1595,"high":1596,"low":1563,"close":1597,"change":287,"percent_change":1598,"volume":1550,"transactions":9,"vwap":1597},"2025-10-09",4.97,5.25,5,-0.6,{"date":1600,"open":1597,"high":1601,"low":1602,"close":1603,"change":626,"percent_change":359,"volume":791,"transactions":9,"vwap":1603},"2025-10-08",5.305,4.986,5.03,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-07",5.37,5.55,4.93,5.025,-0.395,-7.29,24600,{"date":1614,"open":1615,"high":24,"low":1616,"close":1617,"change":627,"percent_change":360,"volume":1618,"transactions":9,"vwap":1617},"2025-10-06",5.2,5.19,5.42,36500,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1623,"change":238,"percent_change":405,"volume":1624,"transactions":9,"vwap":1623},"2025-10-03",5.52,5.85,5.18,25100,{"date":1626,"open":1627,"high":175,"low":1628,"close":1629,"change":37,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-10-02",4.78,4.661,5.33,15.87,74500,{"date":1633,"open":1634,"high":1635,"low":1521,"close":1636,"change":359,"percent_change":336,"volume":1637,"transactions":9,"vwap":1636},"2025-10-01",4.51,4.87,4.6,17000,{"date":1639,"open":1640,"high":1641,"low":1521,"close":1553,"change":1047,"percent_change":1184,"volume":1642,"transactions":9,"vwap":1553},"2025-09-30",4.681,4.89,8600,{"date":1644,"open":1513,"high":1635,"low":1513,"close":1640,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1640},"2025-09-29",-0.159,-3.29,14100,{"date":1649,"open":1519,"high":1574,"low":1507,"close":1554,"change":221,"percent_change":1650,"volume":1516,"transactions":9,"vwap":1554},"2025-09-26",1.04,{"date":1652,"open":1653,"high":1574,"low":1553,"close":1548,"change":447,"percent_change":1052,"volume":1637,"transactions":9,"vwap":1548},"2025-09-25",4.77,{"date":1655,"open":1587,"high":1564,"low":1462,"close":1627,"change":1656,"percent_change":1657,"volume":1550,"transactions":9,"vwap":1627},"2025-09-24",-0.079,-1.63,{"date":1659,"open":1660,"high":1573,"low":1202,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-09-23",4.95,4.859,-0.166,-3.3,8400,{"date":1666,"open":1667,"high":1616,"low":1667,"close":1609,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1609},"2025-09-22",4.83,-0.035,-0.69,14400,{"date":1672,"open":1202,"high":1615,"low":1202,"close":1573,"change":151,"percent_change":1673,"volume":1354,"transactions":9,"vwap":1573},"2025-09-19",7.43,{"date":1675,"open":1667,"high":1574,"low":1676,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2025-09-18",4.71,-0.018,-0.38,11600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2025-09-17",4.909,4.99,4.631,4.728,0.048,1.03,25400,{"date":1690,"open":1691,"high":1573,"low":1692,"close":1202,"change":1693,"percent_change":1694,"volume":669,"transactions":9,"vwap":1202},"2025-09-16",4.905,4.652,-0.27,-5.45,{"date":1696,"open":1486,"high":433,"low":1697,"close":1660,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1660},"2025-09-15",4.4,0.47,10.49,49000,{"date":1702,"open":1703,"high":1520,"low":1459,"close":1522,"change":926,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1522},"2025-09-12",4.281,4.43,35700,{"date":1707,"open":1480,"high":1508,"low":1480,"close":1498,"change":926,"percent_change":360,"volume":1708,"transactions":9,"vwap":1498},"2025-09-11",9800,{"date":1710,"open":1711,"high":1711,"low":1712,"close":1713,"change":271,"percent_change":52,"volume":1560,"transactions":9,"vwap":1713},"2025-09-10",4.232,4.01,4.1,{"date":1715,"open":574,"high":1465,"low":574,"close":1716,"change":1717,"percent_change":1240,"volume":1718,"transactions":9,"vwap":1716},"2025-09-09",4.08,0.136,10900,{"date":1720,"open":1363,"high":1465,"low":1363,"close":1721,"change":1722,"percent_change":1723,"volume":870,"transactions":9,"vwap":1721},"2025-09-08",3.944,0.064,1.65,{"date":1725,"open":1460,"high":1459,"low":1726,"close":1726,"change":739,"percent_change":1727,"volume":1449,"transactions":9,"vwap":1726},"2025-09-05",3.88,-5.37,{"date":1729,"open":1730,"high":1713,"low":1730,"close":1713,"change":271,"percent_change":52,"volume":1098,"transactions":9,"vwap":1713},"2025-09-04",4.02,{"date":1732,"open":1733,"high":1734,"low":1460,"close":1716,"change":748,"percent_change":1735,"volume":1340,"transactions":9,"vwap":1716},"2025-09-03",4.07,4.21,-1.69,{"date":1737,"open":1713,"high":1519,"low":1713,"close":1465,"change":754,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1465},"2025-09-02",-1.43,5000,{"date":1741,"open":1742,"high":1743,"low":1465,"close":1734,"change":1744,"percent_change":1745,"volume":622,"transactions":9,"vwap":1734},"2025-08-29",4.525,4.595,-0.28,-6.24,{"date":1747,"open":1748,"high":1749,"low":1748,"close":352,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":352},"2025-08-28",3.911,4.506,0.56,14.25,20000,{"date":1754,"open":1713,"high":1755,"low":1454,"close":1455,"change":950,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1455},"2025-08-27",4.308,3.83,13300,{"date":1759,"open":1447,"high":1760,"low":1447,"close":1761,"change":1224,"percent_change":126,"volume":628,"transactions":9,"vwap":1761},"2025-08-26",3.9,3.785,{"date":1763,"open":1764,"high":859,"low":1765,"close":1447,"change":213,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1447},"2025-08-25",3.76,3.71,-1.05,15400,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1772,"change":882,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-08-22",3.86,3.935,3.81,-2.06,9400,{"date":1776,"open":1726,"high":1777,"low":1770,"close":1363,"change":1382,"percent_change":131,"volume":801,"transactions":9,"vwap":1363},"2025-08-21",4.09,{"date":1779,"open":1770,"high":1777,"low":1770,"close":1770,"change":881,"percent_change":557,"volume":961,"transactions":9,"vwap":1770},"2025-08-20",{"date":1781,"open":1455,"high":1730,"low":1782,"close":1782,"change":1107,"percent_change":691,"volume":1783,"transactions":9,"vwap":1782},"2025-08-19",3.862,14700,{"date":1785,"open":1716,"high":1514,"low":1494,"close":1494,"change":213,"percent_change":604,"volume":902,"transactions":9,"vwap":1494},"2025-08-18",{"date":1787,"open":1363,"high":1713,"low":1363,"close":1777,"change":926,"percent_change":1635,"volume":1788,"transactions":9,"vwap":1777},"2025-08-15",60600,{"date":1790,"open":1760,"high":1760,"low":1760,"close":1760,"change":1791,"percent_change":1792,"volume":1098,"transactions":9,"vwap":1760},"2025-08-14",-0.135,-3.35,{"date":1794,"open":1795,"high":1453,"low":859,"close":1796,"change":1797,"percent_change":1798,"volume":1425,"transactions":9,"vwap":1796},"2025-08-13",4.04,4.035,-0.122,-2.93,{"date":1800,"open":1494,"high":1461,"low":1460,"close":1801,"change":1802,"percent_change":1803,"volume":605,"transactions":9,"vwap":1801},"2025-08-12",4.157,0.047,1.14,{"date":1805,"open":1806,"high":1807,"low":1131,"close":1480,"change":858,"percent_change":753,"volume":1286,"transactions":9,"vwap":1480},"2025-08-11",4.045,4.14,{"date":1809,"open":1473,"high":1473,"low":1131,"close":1730,"change":111,"percent_change":657,"volume":1434,"transactions":9,"vwap":1730},"2025-08-08",{"date":1811,"open":1461,"high":1812,"low":1730,"close":574,"change":1813,"percent_change":774,"volume":1814,"transactions":9,"vwap":574},"2025-08-07",4.33,-0.112,36700,{"date":1816,"open":1760,"high":1817,"low":1760,"close":1818,"change":1819,"percent_change":1222,"volume":1820,"transactions":9,"vwap":1818},"2025-08-06",4.24,4.142,0.132,11200,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1712,"change":439,"percent_change":1825,"volume":692,"transactions":9,"vwap":1712},"2025-08-05",4.239,3.811,1.78,{"date":1827,"open":1828,"high":1459,"low":517,"close":1829,"change":221,"percent_change":1830,"volume":1365,"transactions":9,"vwap":1829},"2025-08-04",3.85,3.94,1.29,{"date":1832,"open":1730,"high":574,"low":1363,"close":1363,"change":238,"percent_change":1833,"volume":1175,"transactions":9,"vwap":1363},"2025-08-01",-3.71,{"date":1835,"open":1480,"high":1817,"low":1730,"close":1795,"change":754,"percent_change":593,"volume":910,"transactions":9,"vwap":1795},"2025-07-31",{"date":1837,"open":1527,"high":1527,"low":1460,"close":1713,"change":1481,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1713},"2025-07-30",-6.82,19600,{"date":1841,"open":1842,"high":1553,"low":1843,"close":1697,"change":636,"percent_change":1844,"volume":961,"transactions":9,"vwap":1697},"2025-07-29",4.475,4.36,-1.5,{"date":1846,"open":1285,"high":1285,"low":1507,"close":1847,"change":965,"percent_change":1848,"volume":741,"transactions":9,"vwap":1847},"2025-07-28",4.467,-1,{"date":1850,"open":1587,"high":1587,"low":1851,"close":1851,"change":1852,"percent_change":1853,"volume":801,"transactions":9,"vwap":1851},"2025-07-25",4.512,-0.396,-8.07,{"date":1855,"open":1856,"high":1597,"low":1856,"close":1857,"change":1325,"percent_change":1858,"volume":941,"transactions":9,"vwap":1857},"2025-07-24",4.9,4.908,-1.64,{"date":1860,"open":1861,"high":1597,"low":1862,"close":1683,"change":439,"percent_change":1863,"volume":988,"transactions":9,"vwap":1683},"2025-07-23",4.906,4.88,1.42,{"date":1865,"open":1597,"high":1597,"low":1554,"close":1563,"change":221,"percent_change":1687,"volume":729,"transactions":9,"vwap":1563},"2025-07-22",{"date":1867,"open":1587,"high":1868,"low":1667,"close":1635,"change":1382,"percent_change":1869,"volume":1365,"transactions":9,"vwap":1635},"2025-07-21",5.1,0.62,{"date":1871,"open":1856,"high":1872,"low":1873,"close":1554,"change":1000,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1554},"2025-07-18",5.086,4.735,-3.39,17900,{"date":1877,"open":1856,"high":1878,"low":1879,"close":1880,"change":501,"percent_change":753,"volume":1881,"transactions":9,"vwap":1880},"2025-07-17",5.15,4.641,5.01,13600,{"date":1883,"open":1635,"high":1880,"low":1884,"close":1856,"change":106,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1856},"2025-07-16",4.673,1.24,19500,{"date":1888,"open":1595,"high":1868,"low":1554,"close":1554,"change":1481,"percent_change":1889,"volume":1774,"transactions":9,"vwap":1554},"2025-07-15",-5.84,{"date":1891,"open":1892,"high":1400,"low":1628,"close":1893,"change":557,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-14",5.21,5.14,-0.96,53800,{"date":1897,"open":1554,"high":1898,"low":1281,"close":1616,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1616},"2025-07-11",5.4,0.52,11.13,151000,{"date":1903,"open":1257,"high":1570,"low":1904,"close":1533,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1533},"2025-07-10",3.441,1.278,37.68,300000,{"date":1909,"open":1352,"high":1257,"low":960,"close":1910,"change":1911,"percent_change":1912,"volume":832,"transactions":9,"vwap":1910},"2025-07-09",3.392,0.024,0.71,{"date":1914,"open":1228,"high":1233,"low":1915,"close":1916,"change":1917,"percent_change":1918,"volume":1584,"transactions":9,"vwap":1916},"2025-07-08",3.28,3.368,-0.023,-0.68,{"date":1920,"open":1351,"high":1323,"low":1351,"close":1921,"change":1922,"percent_change":1923,"volume":1739,"transactions":9,"vwap":1921},"2025-07-07",3.391,0.011,0.33,{"date":1925,"open":1926,"high":1926,"low":1927,"close":644,"change":690,"percent_change":1928,"volume":1929,"transactions":9,"vwap":644},"2025-07-03",3.499,3.169,-3.15,46500,{"date":1931,"open":1932,"high":800,"low":1915,"close":1233,"change":926,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1233},"2025-07-02",3.417,5.76,39900,{"date":1936,"open":1240,"high":800,"low":1351,"close":1351,"change":231,"percent_change":231,"volume":1014,"transactions":9,"vwap":1351},"2025-07-01",{"date":1938,"open":1301,"high":87,"low":1351,"close":1351,"change":111,"percent_change":1481,"volume":762,"transactions":9,"vwap":1351},"2025-06-30",{"date":1940,"open":1194,"high":1258,"low":1194,"close":1301,"change":1941,"percent_change":1942,"volume":1584,"transactions":9,"vwap":1301},"2025-06-27",0.041,1.25,{"date":1944,"open":1945,"high":1228,"low":1946,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-06-26",3.34,3.269,-0.081,-2.42,7200,{"date":1951,"open":1253,"high":1253,"low":1228,"close":1228,"change":706,"percent_change":297,"volume":645,"transactions":9,"vwap":1228},"2025-06-25",{"date":1953,"open":1954,"high":1955,"low":915,"close":1956,"change":1147,"percent_change":462,"volume":813,"transactions":9,"vwap":1956},"2025-06-24",3.508,3.548,3.515,{"date":1958,"open":1239,"high":1412,"low":1351,"close":1240,"change":238,"percent_change":1959,"volume":889,"transactions":9,"vwap":1240},"2025-06-23",-4.17,{"date":1961,"open":1962,"high":1962,"low":1915,"close":1258,"change":965,"percent_change":1963,"volume":1774,"transactions":9,"vwap":1258},"2025-06-20",3.79,-1.23,{"date":1965,"open":1966,"high":1967,"low":1274,"close":1968,"change":699,"percent_change":822,"volume":775,"transactions":9,"vwap":1968},"2025-06-18",3.63,3.798,3.645,{"date":1970,"open":1244,"high":1967,"low":1244,"close":1275,"change":231,"percent_change":231,"volume":1584,"transactions":9,"vwap":1275},"2025-06-17",{"date":1972,"open":20,"high":517,"low":800,"close":1275,"change":221,"percent_change":1973,"volume":1581,"transactions":9,"vwap":1275},"2025-06-16",1.39,{"date":1975,"open":1274,"high":1976,"low":1258,"close":1258,"change":839,"percent_change":1509,"volume":775,"transactions":9,"vwap":1258},"2025-06-13",3.675,{"date":1978,"open":1275,"high":1979,"low":1422,"close":20,"change":204,"percent_change":1980,"volume":848,"transactions":9,"vwap":20},"2025-06-12",3.75,1.22,{"date":1982,"open":1983,"high":1377,"low":1275,"close":1984,"change":1224,"percent_change":1985,"volume":638,"transactions":9,"vwap":1984},"2025-06-11",3.7,3.685,0.41,{"date":1987,"open":1988,"high":1989,"low":1406,"close":1989,"change":1990,"percent_change":1991,"volume":982,"transactions":9,"vwap":1989},"2025-06-10",3.612,3.67,-0.012,-0.33,{"date":1993,"open":1765,"high":1765,"low":1346,"close":1994,"change":1995,"percent_change":1996,"volume":1439,"transactions":9,"vwap":1994},"2025-06-09",3.682,0.022,0.6,{"date":1998,"open":1979,"high":1979,"low":1406,"close":1442,"change":863,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1442},"2025-06-06",-2.79,6600,{"date":2002,"open":1412,"high":2003,"low":1442,"close":2004,"change":2005,"percent_change":1347,"volume":870,"transactions":9,"vwap":2004},"2025-06-05",3.777,3.765,0.125,{"date":2007,"open":800,"high":2008,"low":800,"close":2008,"change":501,"percent_change":1205,"volume":1175,"transactions":9,"vwap":2008},"2025-06-04",3.64,{"date":2010,"open":1962,"high":1962,"low":2011,"close":2011,"change":1693,"percent_change":2012,"volume":649,"transactions":9,"vwap":2011},"2025-06-03",3.53,-7.11,{"date":2014,"open":2015,"high":2015,"low":1966,"close":517,"change":2016,"percent_change":1603,"volume":853,"transactions":9,"vwap":517},"2025-06-02",3.84,0.182,{"date":2018,"open":2008,"high":517,"low":1274,"close":2019,"change":1064,"percent_change":501,"volume":870,"transactions":9,"vwap":2019},"2025-05-30",3.618,{"date":2021,"open":1983,"high":1983,"low":2022,"close":2022,"change":2023,"percent_change":2024,"volume":692,"transactions":9,"vwap":2022},"2025-05-29",3.614,-0.056,-1.53,{"date":2026,"open":1962,"high":1962,"low":2027,"close":1989,"change":2028,"percent_change":2029,"volume":1489,"transactions":9,"vwap":1989},"2025-05-28",3.664,-0.092,-2.45,{"date":2031,"open":1829,"high":1829,"low":2032,"close":2033,"change":1413,"percent_change":2034,"volume":1315,"transactions":9,"vwap":2033},"2025-05-27",3.686,3.762,-0.9,{"date":2036,"open":1460,"high":1485,"low":1442,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-05-23",3.796,-0.154,-3.9,11300,{"date":2042,"open":1447,"high":1453,"low":1377,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-05-22",3.95,0.3,8.22,10500,{"date":2048,"open":1756,"high":1777,"low":2049,"close":1275,"change":1000,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1275},"2025-05-21",3.526,-4.45,41400,{"date":2053,"open":517,"high":1363,"low":1979,"close":1446,"change":700,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1446},"2025-05-20",-5.21,8500,{"date":2057,"open":2058,"high":1453,"low":2059,"close":574,"change":1382,"percent_change":2060,"volume":1642,"transactions":9,"vwap":574},"2025-05-19",4.027,3.99,0.75,{"date":2062,"open":1807,"high":2063,"low":1460,"close":1460,"change":2064,"percent_change":2065,"volume":928,"transactions":9,"vwap":1460},"2025-05-16",4.266,-0.142,-3.43,{"date":2067,"open":2068,"high":2069,"low":1460,"close":1818,"change":2070,"percent_change":1543,"volume":2071,"transactions":9,"vwap":1818},"2025-05-15",4.026,4.155,-0.013,9000,{"date":2073,"open":2074,"high":2074,"low":2075,"close":2069,"change":2076,"percent_change":2077,"volume":2000,"transactions":9,"vwap":2069},"2025-05-14",4.415,4.055,-0.319,-7.13,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":960,"volume":1949,"transactions":9,"vwap":2083},"2025-05-13",4.39,4.564,4.065,4.474,0.144,{"date":2086,"open":2087,"high":1553,"low":1473,"close":1812,"change":1698,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1812},"2025-05-12",4.13,12.18,40700,{"date":2091,"open":1979,"high":2092,"low":1979,"close":1770,"change":501,"percent_change":1179,"volume":1002,"transactions":9,"vwap":1770},"2025-05-09",3.98,{"date":2094,"open":2008,"high":1756,"low":1274,"close":1979,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1979},"2025-05-08",0.183,5.13,7500,{"date":2099,"open":2011,"high":2008,"low":1372,"close":2100,"change":2101,"percent_change":2102,"volume":1718,"transactions":9,"vwap":2100},"2025-05-07",3.567,0.038,1.08,{"date":2104,"open":2011,"high":2105,"low":1253,"close":2106,"change":2107,"percent_change":2108,"volume":605,"transactions":9,"vwap":2106},"2025-05-06",3.602,3.529,-0.111,-3.05,{"date":2110,"open":1250,"high":2008,"low":1250,"close":2008,"change":264,"percent_change":1250,"volume":605,"transactions":9,"vwap":2008},"2025-05-05",{"date":2112,"open":1373,"high":1422,"low":1250,"close":1239,"change":699,"percent_change":822,"volume":1002,"transactions":9,"vwap":1239},"2025-05-02",{"date":2114,"open":2115,"high":2008,"low":800,"close":2115,"change":2116,"percent_change":2117,"volume":605,"transactions":9,"vwap":2115},"2025-05-01",3.525,-0.019,-0.54,{"date":2119,"open":1257,"high":2120,"low":2121,"close":2120,"change":1386,"percent_change":1387,"volume":853,"transactions":9,"vwap":2120},"2025-04-30",3.544,3.399,{"date":2123,"open":800,"high":1258,"low":800,"close":2115,"change":1386,"percent_change":1387,"volume":817,"transactions":9,"vwap":2115},"2025-04-29",{"date":2125,"open":1258,"high":1258,"low":2126,"close":2127,"change":2128,"percent_change":621,"volume":1425,"transactions":9,"vwap":2127},"2025-04-28",3.431,3.506,-0.184,{"date":2130,"open":2131,"high":2132,"low":1239,"close":1364,"change":2133,"percent_change":642,"volume":928,"transactions":9,"vwap":1364},"2025-04-25",3.575,3.778,0.076,{"date":2135,"open":1228,"high":1403,"low":1228,"close":2022,"change":2136,"percent_change":2137,"volume":622,"transactions":9,"vwap":2022},"2025-04-24",0.214,6.29,{"date":2139,"open":1346,"high":2131,"low":1228,"close":1323,"change":2070,"percent_change":1678,"volume":1504,"transactions":9,"vwap":1323},"2025-04-23",{"date":2141,"open":1194,"high":2142,"low":1194,"close":2143,"change":2144,"percent_change":1588,"volume":832,"transactions":9,"vwap":2143},"2025-04-22",3.549,3.413,0.163,{"date":2146,"open":960,"high":960,"low":1232,"close":1232,"change":882,"percent_change":2147,"volume":1175,"transactions":9,"vwap":1232},"2025-04-21",-2.4,{"date":179,"open":1250,"high":1244,"low":1301,"close":960,"change":882,"percent_change":2149,"volume":2097,"transactions":9,"vwap":960},-2.35]