[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTOO":3,"homepage-market-summary":30,"stock-historical-HTOO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HTOO","2026-10-05",{"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},"Fusion Fuel Green PLC Class A Ordinary Shares","Nasdaq",null,"Common Stock","Fusion Fuel Green PLC is a provider of full-service energy engineering and advisory solutions, specializing in green hydrogen and industrial gas applications. It offers a broad portfolio of services, including the design, supply, installation and maintenance of energy systems, as well as the transport and distribution of liquefied petroleum gas. The company serves a diverse customer base spanning commercial buildings, mixed-use developments, heavy industries, and food service sectors. The group currently derives revenue by providing comprehensive solutions for the liquefied petroleum gas (LPG) industry, which includes the supply, installation, and maintenance of LPG systems, as well as transportation and delivery of LPG in both bulk and cylinder formats. It earns majority revenue from UAE.","131",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.095,2.1,2.13,2.09,2.15,-0.055,-2.56,2412.801,70,2.1054,5.419,1.8001,176027.846377292,8.1,1459,{"status":31,"indices":32,"watchlist":75,"sectors":96,"benchmarks":151},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":13,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":28,"pct_change":94,"is_up":39,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":39},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":39},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":39},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":39},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":39},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":39},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13.615,299711,109394546.594323,-75.06,"2025-04-22",[182,183,190,199,208,217,228,238,247,255,263,272,281,290,297,303,313,324,333,341,351,359,367,374,382,390,398,404,413,420,427,435,442,448,455,464,473,483,492,499,506,515,524,532,540,547,557,564,572,580,587,595,603,610,618,626,630,635,639,646,652,657,663,667,670,677,682,685,689,693,699,705,709,713,720,728,734,740,744,750,754,761,767,775,782,791,799,807,815,822,827,832,839,845,851,856,861,866,872,875,878,883,890,897,902,907,912,919,925,932,938,944,948,954,959,963,969,972,974,977,981,987,992,997,1000,1004,1008,1015,1020,1025,1029,1033,1037,1041,1044,1049,1055,1060,1065,1069,1074,1078,1083,1087,1092,1098,1104,1111,1115,1119,1125,1132,1135,1139,1144,1149,1154,1158,1164,1167,1173,1177,1180,1185,1190,1195,1200,1202,1208,1213,1217,1222,1228,1233,1238,1243,1249,1257,1263,1270,1277,1283,1289,1296,1302,1309,1315,1318,1324,1327,1333,1337,1342,1350,1355,1362,1368,1375,1381,1386,1393,1398,1402,1410,1416,1422,1428,1434,1439,1444,1447,1451,1456,1461,1467,1471,1475,1480,1483,1488,1493,1499,1503,1512,1517,1523,1528,1532,1535,1541,1547,1552,1559,1566,1572,1579,1583,1590,1596,1600,1606,1612,1619,1626,1629,1634,1639,1644,1648,1654,1661,1667,1672,1678,1685,1690,1694,1701,1708,1714,1719,1723,1727,1731,1735,1740,1745,1749,1753,1759,1764,1768,1773,1776,1780,1786,1791,1795,1801,1808,1814,1818,1823,1828,1831,1837,1841,1844,1848,1852,1856,1859,1864,1868,1874,1878,1886,1893,1899,1906,1914,1921,1928,1936,1941,1946,1949,1956,1962,1969,1977,1982,1990,1998,2006,2012,2019,2026,2031,2038,2044,2051,2060,2069,2078,2087,2095,2102,2110,2118,2125,2132,2139,2145,2153,2162,2167,2172,2179,2184,2192,2199,2203,2210,2218,2226,2234,2239,2248,2255,2262,2268,2276,2283,2292,2298,2305,2312,2320,2327,2335,2343,2352,2359,2365],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":16,"high":19,"low":18,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",-0.02,-0.92,2783.879965,67,2.1241,{"date":191,"open":17,"high":192,"low":193,"close":194,"change":195,"percent_change":81,"volume":196,"transactions":197,"vwap":198},"2026-10-01",2.25,2.07,2.17,0.045,12610.464977,135,2.1552,{"date":200,"open":18,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",2.125,2.08,0.085,4.17,2591.389135,95,2.0921,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":185,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",1.93,2.1699,2.04,-0.97,3203.733614,118,2.0649,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",1.99,2.19,1.86,2.06,0.02,0.98,80527.590466,442,2.0336,{"date":229,"open":230,"high":231,"low":232,"close":212,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",2,2.2,1.96,0.03,1.49,104233.511658,939,2.1146,{"date":239,"open":240,"high":240,"low":230,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",2.23,2.01,-0.22,-9.87,46572.324561,308,2.0962,{"date":248,"open":230,"high":249,"low":230,"close":240,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",2.27,0.24,12.06,90765,589,2.1709,{"date":256,"open":18,"high":257,"low":219,"close":219,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.3177,-0.0999,-4.78,10706.708755,178,2.0478,{"date":264,"open":230,"high":265,"low":230,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",2.097496,2.0899,0.0599,2.95,12900.485501,192,2.0237,{"date":273,"open":274,"high":220,"low":230,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.1012,2.03,-0.13,-6.02,5491.556228,132,2.0554,{"date":282,"open":283,"high":284,"low":285,"close":284,"change":233,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",2.0793,2.16,2.05,1.41,4375,76,2.1157,{"date":291,"open":222,"high":292,"low":285,"close":17,"change":293,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-16",2.225,0,14563.564959,143,2.1248,{"date":298,"open":17,"high":299,"low":16,"close":17,"change":293,"percent_change":293,"volume":300,"transactions":301,"vwap":302},"2026-09-15",2.2889,19558.742602,285,2.1805,{"date":304,"open":305,"high":306,"low":307,"close":17,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-14",2.31,2.32,2.1201,-0.1801,-7.8,22189.178032,222,2.2195,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",2.45,2.52,2.3,2.3101,-0.1199,-4.93,43644.314452,294,2.4093,{"date":325,"open":284,"high":326,"low":81,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",2.6,2.43,0.13,5.65,2063834.9,18214,2.482,{"date":334,"open":318,"high":335,"low":249,"close":317,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",2.33,-0.085,-3.56,6014.145049,111,2.3096,{"date":342,"open":343,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",2.5,2.3399,2.385,-0.135,-5.36,10681.611268,101,2.4226,{"date":352,"open":353,"high":354,"low":353,"close":316,"change":53,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",2.34,2.533,7.69,25543.343468,209,2.4519,{"date":360,"open":193,"high":361,"low":193,"close":353,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",2.35,0.04,1.74,14766,253,2.2614,{"date":368,"open":369,"high":361,"low":16,"close":317,"change":362,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",2.26,1.77,20371.805336,221,2.2362,{"date":375,"open":192,"high":376,"low":220,"close":369,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.4218,0.01,0.44,17444.860903,197,2.2915,{"date":383,"open":384,"high":192,"low":384,"close":192,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.11,0.1363,6.45,7006.80394,123,2.1789,{"date":391,"open":230,"high":392,"low":26,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-28",2.1137,0.1037,5.16,28112.521591,289,1.9993,{"date":399,"open":202,"high":16,"low":241,"close":241,"change":185,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",-0.99,12305.820251,107,2.0459,{"date":405,"open":406,"high":406,"low":407,"close":275,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-26",2.105,2.02,-0.05,-2.4,12504.132889,169,2.0675,{"date":414,"open":16,"high":16,"low":407,"close":202,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",0.07,3.48,9106,102,2.0669,{"date":421,"open":94,"high":306,"low":241,"close":241,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",-0.14,-6.51,16959.181864,161,2.1674,{"date":428,"open":429,"high":315,"low":19,"close":19,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-21",2.24,-0.11,-4.87,24834.004854,138,2.2607,{"date":436,"open":429,"high":437,"low":231,"close":369,"change":438,"percent_change":369,"volume":439,"transactions":440,"vwap":441},"2026-08-20",2.325,0.05,24301,162,2.215,{"date":443,"open":240,"high":192,"low":231,"close":444,"change":293,"percent_change":293,"volume":445,"transactions":446,"vwap":447},"2026-08-19",2.21,4233,120,2.2214,{"date":449,"open":450,"high":451,"low":444,"close":444,"change":293,"percent_change":293,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.22,2.2751,7124.737658,109,2.2322,{"date":456,"open":457,"high":457,"low":458,"close":444,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",2.3767,2.203,-0.17,-7.14,12221.904945,227,2.2869,{"date":465,"open":335,"high":466,"low":335,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",2.46,2.38,-0.03,-1.24,24924.124166,181,2.4009,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":197,"vwap":482},"2026-08-13",2.4306,2.515,2.4,2.41,-0.1339,-5.26,19461.011764,2.4388,{"date":484,"open":326,"high":326,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",2.5001,2.5439,0.0839,3.41,5302,103,2.5505,{"date":493,"open":327,"high":494,"low":327,"close":466,"change":233,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-10",2.47,1.23,8347.262454,144,2.4755,{"date":500,"open":501,"high":343,"low":327,"close":327,"change":185,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-07",2.44,-0.82,6242.170303,83,2.4581,{"date":507,"open":343,"high":508,"low":509,"close":315,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-06",2.63,2.4301,0.003,0.12,5664.790863,85,2.485,{"date":516,"open":517,"high":326,"low":478,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-05",2.56,2.447,-0.118,-4.6,18956.813224,295,2.5134,{"date":525,"open":526,"high":527,"low":517,"close":528,"change":529,"percent_change":213,"volume":530,"transactions":402,"vwap":531},"2026-08-04",2.64,2.65,2.565,-0.025,6621.591703,2.5993,{"date":533,"open":527,"high":527,"low":517,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-03",2.59,-0.06,-2.26,4061.78066,158,2.6215,{"date":541,"open":526,"high":542,"low":526,"close":527,"change":543,"percent_change":212,"volume":544,"transactions":545,"vwap":546},"2026-07-31",2.69,0.053,4450.9,99,2.6569,{"date":548,"open":549,"high":550,"low":517,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-30",2.58,2.705,2.597,0.0197,0.76,11203.237596,93,2.5983,{"date":558,"open":527,"high":527,"low":559,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":388,"vwap":563},"2026-07-29",2.5773,-0.1057,-3.94,2707.412,2.6045,{"date":565,"open":326,"high":542,"low":534,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-28",2.683,0.073,2.8,10168.352517,79,2.615,{"date":573,"open":574,"high":575,"low":326,"close":574,"change":377,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",2.61,2.7873,0.38,2144.923076,59,2.6441,{"date":581,"open":526,"high":582,"low":326,"close":326,"change":408,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",2.66,-1.89,2418,62,2.6235,{"date":588,"open":589,"high":568,"low":589,"close":527,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-23",2.62,-0.04,-1.49,1908,78,2.684,{"date":596,"open":597,"high":598,"low":599,"close":542,"change":293,"percent_change":293,"volume":600,"transactions":601,"vwap":602},"2026-07-22",2.75,2.83,2.635,11395.031445,246,2.7482,{"date":604,"open":589,"high":542,"low":605,"close":542,"change":511,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",2.5616,4.67,6885.673719,88,2.6498,{"date":611,"open":517,"high":574,"low":517,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",2.57,0.004,0.16,1702.498912,77,2.5712,{"date":619,"open":620,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":622},"2026-07-17",2.79,2.55,2.566,-0.024,-0.93,3800,{"date":627,"open":628,"high":542,"low":534,"close":534,"change":408,"percent_change":583,"volume":629,"transactions":9,"vwap":534},"2026-07-16",2.68,5600,{"date":631,"open":632,"high":632,"low":326,"close":526,"change":362,"percent_change":633,"volume":634,"transactions":9,"vwap":526},"2026-07-15",2.685,1.54,2700,{"date":636,"open":517,"high":326,"low":517,"close":326,"change":362,"percent_change":637,"volume":638,"transactions":9,"vwap":326},"2026-07-14",1.56,3900,{"date":640,"open":641,"high":642,"low":517,"close":517,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":517},"2026-07-13",2.616,2.639,-0.032,-1.23,1400,{"date":647,"open":589,"high":628,"low":648,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",2.592,0.022,0.86,3100,{"date":653,"open":599,"high":654,"low":612,"close":612,"change":185,"percent_change":655,"volume":656,"transactions":9,"vwap":612},"2026-07-09",2.669,-0.77,2000,{"date":658,"open":508,"high":659,"low":549,"close":534,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":534},"2026-07-08",2.725,-0.1,-3.72,5200,{"date":664,"open":527,"high":542,"low":534,"close":542,"change":377,"percent_change":665,"volume":666,"transactions":9,"vwap":542},"2026-07-07",0.37,4400,{"date":668,"open":582,"high":620,"low":527,"close":628,"change":377,"percent_change":665,"volume":669,"transactions":9,"vwap":628},"2026-07-06",4700,{"date":671,"open":672,"high":673,"low":674,"close":674,"change":185,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-02",2.794,2.81,2.67,-0.74,4000,{"date":678,"open":679,"high":620,"low":542,"close":542,"change":362,"percent_change":680,"volume":681,"transactions":9,"vwap":542},"2026-07-01",2.72,1.51,5300,{"date":683,"open":542,"high":568,"low":526,"close":527,"change":377,"percent_change":576,"volume":684,"transactions":9,"vwap":527},"2026-06-30",7200,{"date":686,"open":527,"high":597,"low":326,"close":526,"change":233,"percent_change":687,"volume":688,"transactions":9,"vwap":526},"2026-06-29",1.15,14900,{"date":690,"open":549,"high":679,"low":549,"close":574,"change":223,"percent_change":691,"volume":692,"transactions":9,"vwap":574},"2026-06-26",0.77,18900,{"date":694,"open":674,"high":695,"low":534,"close":534,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":534},"2026-06-25",2.675,-0.07,-2.63,9700,{"date":700,"open":701,"high":702,"low":582,"close":582,"change":590,"percent_change":703,"volume":704,"transactions":9,"vwap":582},"2026-06-24",2.76,2.86,-1.48,9300,{"date":706,"open":679,"high":568,"low":582,"close":707,"change":185,"percent_change":675,"volume":708,"transactions":9,"vwap":707},"2026-06-23",2.7,7600,{"date":710,"open":673,"high":673,"low":707,"close":679,"change":422,"percent_change":711,"volume":712,"transactions":9,"vwap":679},"2026-06-22",-4.9,8700,{"date":714,"open":715,"high":716,"low":717,"close":702,"change":408,"percent_change":718,"volume":719,"transactions":9,"vwap":702},"2026-06-18",2.89,2.94,2.85,-1.72,10300,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":377,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-17",2.93,3,2.899,2.91,0.34,6500,{"date":729,"open":730,"high":730,"low":731,"close":732,"change":293,"percent_change":293,"volume":733,"transactions":9,"vwap":732},"2026-06-16",3.01,2.88,2.9,12700,{"date":735,"open":736,"high":736,"low":737,"close":732,"change":408,"percent_change":738,"volume":739,"transactions":9,"vwap":732},"2026-06-15",3.05,2.865,-1.69,14500,{"date":741,"open":725,"high":742,"low":725,"close":268,"change":377,"percent_change":726,"volume":743,"transactions":9,"vwap":268},"2026-06-12",3.09,12200,{"date":745,"open":746,"high":746,"low":715,"close":716,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":716},"2026-06-11",3.1,0.11,3.89,6600,{"date":751,"open":717,"high":736,"low":598,"close":598,"change":185,"percent_change":752,"volume":753,"transactions":9,"vwap":598},"2026-06-10",-0.7,18700,{"date":755,"open":756,"high":757,"low":758,"close":717,"change":535,"percent_change":759,"volume":760,"transactions":9,"vwap":717},"2026-06-09",2.97,3.045,2.82,-2.06,19600,{"date":762,"open":763,"high":764,"low":758,"close":725,"change":765,"percent_change":140,"volume":766,"transactions":9,"vwap":725},"2026-06-08",2.96,3.13,-0.01,20300,{"date":768,"open":769,"high":770,"low":732,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-05",3.16,3.285,2.92,-0.25,-7.89,57800,{"date":776,"open":777,"high":778,"low":746,"close":779,"change":233,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-04",3.23,3.25,3.17,0.96,20500,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-03",3.52,3.6,3.11,3.14,-0.46,-12.78,25000,{"date":792,"open":793,"high":794,"low":795,"close":785,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":785},"2026-06-02",3.79,3.82,3.51,-0.21,-5.51,16000,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":786,"volume":806,"transactions":9,"vwap":804},"2026-06-01",3.78,3.84,3.69,3.81,0.115,31800,{"date":808,"open":809,"high":801,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-05-29",3.71,3.61,3.695,-0.015,-0.4,38100,{"date":816,"open":817,"high":818,"low":817,"close":809,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":809},"2026-05-28",3.45,3.789,0.26,7.54,41300,{"date":823,"open":764,"high":824,"low":764,"close":817,"change":115,"percent_change":825,"volume":826,"transactions":9,"vwap":817},"2026-05-27",3.5,11.29,42800,{"date":828,"open":730,"high":829,"low":723,"close":746,"change":130,"percent_change":830,"volume":831,"transactions":9,"vwap":746},"2026-05-26",3.22,2.99,23200,{"date":833,"open":834,"high":835,"low":830,"close":730,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":730},"2026-05-22",3.06,3.28,-0.15,-4.75,54000,{"date":840,"open":841,"high":769,"low":841,"close":769,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":769},"2026-05-21",2.714,0.305,10.68,29000,{"date":846,"open":707,"high":847,"low":527,"close":848,"change":849,"percent_change":850,"volume":743,"transactions":9,"vwap":848},"2026-05-20",2.87,2.855,0.195,7.33,{"date":852,"open":847,"high":847,"low":526,"close":582,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":582},"2026-05-19",-0.28,-9.52,33800,{"date":857,"open":763,"high":723,"low":858,"close":716,"change":408,"percent_change":859,"volume":860,"transactions":9,"vwap":716},"2026-05-18",2.885,-1.67,15300,{"date":862,"open":830,"high":863,"low":568,"close":830,"change":185,"percent_change":864,"volume":865,"transactions":9,"vwap":830},"2026-05-15",3.03,-0.66,45600,{"date":867,"open":723,"high":868,"low":732,"close":730,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":730},"2026-05-14",3.04,-0.08,-2.59,22500,{"date":873,"open":723,"high":769,"low":715,"close":742,"change":130,"percent_change":723,"volume":874,"transactions":9,"vwap":742},"2026-05-13",46000,{"date":876,"open":717,"high":723,"low":598,"close":723,"change":130,"percent_change":742,"volume":877,"transactions":9,"vwap":723},"2026-05-12",56800,{"date":879,"open":880,"high":868,"low":880,"close":725,"change":53,"percent_change":881,"volume":882,"transactions":9,"vwap":725},"2026-05-11",2.74,6.59,75900,{"date":884,"open":885,"high":885,"low":621,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-05-08",3.54,2.73,-0.67,-19.71,140400,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":233,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-07",3.33,3.538,3.4,0.89,221800,{"date":898,"open":829,"high":817,"low":829,"close":899,"change":166,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-06",3.37,6.31,22800,{"date":903,"open":742,"high":894,"low":904,"close":779,"change":905,"percent_change":210,"volume":906,"transactions":9,"vwap":779},"2026-05-05",3.07,0.06,17600,{"date":908,"open":778,"high":909,"low":834,"close":786,"change":20,"percent_change":910,"volume":911,"transactions":9,"vwap":786},"2026-05-04",3.34,-1.74,30100,{"date":913,"open":786,"high":914,"low":786,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-01",3.265,3.165,0.035,1.12,16700,{"date":920,"open":921,"high":922,"low":742,"close":764,"change":796,"percent_change":923,"volume":924,"transactions":9,"vwap":764},"2026-04-30",3.32,3.375,-6.29,11400,{"date":926,"open":927,"high":928,"low":929,"close":909,"change":408,"percent_change":930,"volume":931,"transactions":9,"vwap":909},"2026-04-29",3.319,3.489,3.3,-1.47,9600,{"date":933,"open":894,"high":934,"low":935,"close":935,"change":408,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-28",3.575,3.39,-1.45,41700,{"date":939,"open":940,"high":416,"low":941,"close":940,"change":377,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-04-27",3.44,3.346,0.29,20100,{"date":945,"open":817,"high":817,"low":863,"close":946,"change":233,"percent_change":161,"volume":947,"transactions":9,"vwap":946},"2026-04-24",3.43,47200,{"date":949,"open":835,"high":817,"low":950,"close":894,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":894},"2026-04-23",3.15,0.17,5.26,59300,{"date":955,"open":929,"high":956,"low":957,"close":777,"change":293,"percent_change":293,"volume":958,"transactions":9,"vwap":777},"2026-04-22",3.315,3.115,10200,{"date":960,"open":835,"high":961,"low":863,"close":777,"change":233,"percent_change":962,"volume":743,"transactions":9,"vwap":777},"2026-04-21",3.35,0.94,{"date":964,"open":769,"high":965,"low":830,"close":966,"change":951,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-20",3.445,3.2,5.61,123100,{"date":970,"open":756,"high":769,"low":756,"close":863,"change":130,"percent_change":834,"volume":971,"transactions":9,"vwap":863},"2026-04-17",27300,{"date":973,"open":715,"high":723,"low":598,"close":716,"change":765,"percent_change":140,"volume":958,"transactions":9,"vwap":716},"2026-04-16",{"date":975,"open":758,"high":756,"low":679,"close":268,"change":130,"percent_change":950,"volume":976,"transactions":9,"vwap":268},"2026-04-15",23500,{"date":978,"open":717,"high":763,"low":717,"close":702,"change":223,"percent_change":979,"volume":980,"transactions":9,"vwap":702},"2026-04-14",0.7,53000,{"date":982,"open":715,"high":983,"low":673,"close":984,"change":430,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-13",2.905,2.84,-3.73,10600,{"date":988,"open":989,"high":268,"low":582,"close":268,"change":53,"percent_change":990,"volume":991,"transactions":9,"vwap":268},"2026-04-10",2.771,6.5,24600,{"date":993,"open":994,"high":731,"low":995,"close":995,"change":293,"percent_change":293,"volume":996,"transactions":9,"vwap":995},"2026-04-09",2.78,2.77,10700,{"date":998,"open":568,"high":717,"low":526,"close":995,"change":869,"percent_change":999,"volume":739,"transactions":9,"vwap":995},"2026-04-08",-2.81,{"date":1001,"open":673,"high":1002,"low":568,"close":717,"change":905,"percent_change":19,"volume":1003,"transactions":9,"vwap":717},"2026-04-07",2.875,21700,{"date":1005,"open":549,"high":717,"low":549,"close":620,"change":765,"percent_change":1006,"volume":1007,"transactions":9,"vwap":620},"2026-04-06",-0.36,21900,{"date":1009,"open":1010,"high":1011,"low":1012,"close":568,"change":535,"percent_change":1013,"volume":1014,"transactions":9,"vwap":568},"2026-04-02",2.775,2.947,2.563,-2.1,21600,{"date":1016,"open":598,"high":1017,"low":994,"close":702,"change":905,"percent_change":1018,"volume":1019,"transactions":9,"vwap":702},"2026-04-01",2.917,2.14,8300,{"date":1021,"open":1022,"high":568,"low":674,"close":568,"change":511,"percent_change":1023,"volume":1024,"transactions":9,"vwap":568},"2026-03-31",2.679,4.48,15500,{"date":1026,"open":582,"high":679,"low":549,"close":628,"change":233,"percent_change":1027,"volume":1028,"transactions":9,"vwap":628},"2026-03-30",1.13,16800,{"date":1030,"open":880,"high":880,"low":1031,"close":527,"change":590,"percent_change":591,"volume":1032,"transactions":9,"vwap":527},"2026-03-27",2.42,50700,{"date":1034,"open":597,"high":701,"low":508,"close":542,"change":468,"percent_change":1035,"volume":1036,"transactions":9,"vwap":542},"2026-03-26",-1.1,10500,{"date":1038,"open":527,"high":702,"low":527,"close":679,"change":1039,"percent_change":794,"volume":1040,"transactions":9,"vwap":679},"2026-03-25",0.1,51600,{"date":1042,"open":343,"high":589,"low":478,"close":589,"change":415,"percent_change":597,"volume":1043,"transactions":9,"vwap":589},"2026-03-24",26300,{"date":1045,"open":343,"high":582,"low":1046,"close":621,"change":535,"percent_change":1047,"volume":1048,"transactions":9,"vwap":621},"2026-03-23",2.433,-2.3,36800,{"date":1050,"open":702,"high":732,"low":1051,"close":574,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":574},"2026-03-20",2.54,-0.23,-8.1,59200,{"date":1056,"open":722,"high":722,"low":679,"close":984,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":984},"2026-03-19",-0.09,-3.07,36600,{"date":1061,"open":1062,"high":1063,"low":598,"close":722,"change":377,"percent_change":726,"volume":1064,"transactions":9,"vwap":722},"2026-03-18",2.98,2.989,23800,{"date":1066,"open":1067,"high":863,"low":732,"close":771,"change":276,"percent_change":1068,"volume":918,"transactions":9,"vwap":771},"2026-03-17",3.011,-4.26,{"date":1070,"open":868,"high":1071,"low":716,"close":736,"change":408,"percent_change":1072,"volume":1073,"transactions":9,"vwap":736},"2026-03-16",3.085,-1.61,34500,{"date":1075,"open":746,"high":769,"low":904,"close":746,"change":535,"percent_change":1076,"volume":1077,"transactions":9,"vwap":746},"2026-03-13",-1.9,21300,{"date":1079,"open":779,"high":1080,"low":868,"close":769,"change":535,"percent_change":1081,"volume":1082,"transactions":9,"vwap":769},"2026-03-12",3.26,-1.86,34200,{"date":1084,"open":1085,"high":829,"low":764,"close":829,"change":130,"percent_change":731,"volume":1086,"transactions":9,"vwap":829},"2026-03-11",3.19,28500,{"date":1088,"open":1085,"high":1089,"low":1090,"close":764,"change":242,"percent_change":1091,"volume":877,"transactions":9,"vwap":764},"2026-03-10",3.225,3.12,-6.57,{"date":1093,"open":1094,"high":488,"low":1095,"close":961,"change":905,"percent_change":1096,"volume":1097,"transactions":9,"vwap":961},"2026-03-09",3.21,3.08,1.82,76000,{"date":1099,"open":777,"high":1100,"low":742,"close":1101,"change":242,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-03-06",3.42,3.29,-6.27,225300,{"date":1105,"open":1106,"high":1107,"low":746,"close":795,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":795},"2026-03-05",3.31,3.56,0.25,7.67,9735300,{"date":1112,"open":1080,"high":961,"low":778,"close":1080,"change":377,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1080},"2026-03-04",0.31,3600,{"date":1116,"open":1094,"high":940,"low":1094,"close":778,"change":233,"percent_change":1117,"volume":1118,"transactions":9,"vwap":778},"2026-03-03",0.93,5100,{"date":1120,"open":1121,"high":1122,"low":1094,"close":829,"change":422,"percent_change":1123,"volume":1124,"transactions":9,"vwap":829},"2026-03-02",3.36,3.544,-4.17,6400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1121,"change":535,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1121},"2026-02-27",3.361,3.46,3.357,-1.75,4300,{"date":1133,"open":817,"high":1134,"low":921,"close":1100,"change":377,"percent_change":942,"volume":708,"transactions":9,"vwap":1100},"2026-02-26",3.455,{"date":1136,"open":894,"high":1137,"low":935,"close":488,"change":415,"percent_change":16,"volume":1138,"transactions":9,"vwap":488},"2026-02-25",3.57,18400,{"date":1140,"open":1100,"high":940,"low":1094,"close":909,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":909},"2026-02-24",-0.12,-3.47,14300,{"date":1145,"open":1137,"high":1146,"low":817,"close":1128,"change":1141,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1128},"2026-02-23",3.58,-3.35,6000,{"date":1150,"open":946,"high":1151,"low":946,"close":1146,"change":53,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1146},"2026-02-20",3.7,5.29,21500,{"date":1155,"open":961,"high":803,"low":921,"close":894,"change":765,"percent_change":1156,"volume":1157,"transactions":9,"vwap":894},"2026-02-19",-0.29,28900,{"date":1159,"open":1160,"high":1161,"low":966,"close":488,"change":1057,"percent_change":1162,"volume":1163,"transactions":9,"vwap":488},"2026-02-18",3.65,3.712,-2.57,227700,{"date":1165,"open":824,"high":824,"low":1100,"close":824,"change":293,"percent_change":293,"volume":1166,"transactions":9,"vwap":824},"2026-02-17",10400,{"date":1168,"open":929,"high":1169,"low":1170,"close":824,"change":614,"percent_change":1171,"volume":1172,"transactions":9,"vwap":824},"2026-02-13",3.64,3.252,4.79,28700,{"date":1174,"open":824,"high":824,"low":929,"close":909,"change":535,"percent_change":1175,"volume":1176,"transactions":9,"vwap":909},"2026-02-12",-1.76,4500,{"date":1178,"open":784,"high":784,"low":1106,"close":894,"change":590,"percent_change":1179,"volume":708,"transactions":9,"vwap":894},"2026-02-11",-1.16,{"date":1181,"open":1182,"high":416,"low":961,"close":940,"change":223,"percent_change":1183,"volume":1184,"transactions":9,"vwap":940},"2026-02-10",3.47,0.58,12600,{"date":1186,"open":1187,"high":824,"low":894,"close":1100,"change":430,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1100},"2026-02-09",3.49,-3.12,11200,{"date":1191,"open":817,"high":1137,"low":909,"close":1192,"change":942,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-02-06",3.53,8.95,19800,{"date":1196,"open":929,"high":1121,"low":966,"close":1197,"change":836,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-02-05",3.24,-4.42,11000,{"date":1201,"open":1101,"high":817,"low":1080,"close":935,"change":747,"percent_change":961,"volume":698,"transactions":9,"vwap":935},"2026-02-04",{"date":1203,"open":940,"high":1204,"low":1205,"close":835,"change":223,"percent_change":1206,"volume":1207,"transactions":9,"vwap":835},"2026-02-03",3.465,3.18,0.61,13600,{"date":1209,"open":921,"high":1210,"low":1085,"close":1080,"change":836,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1080},"2026-02-02",3.435,-4.4,7500,{"date":1214,"open":1215,"high":1215,"low":950,"close":488,"change":590,"percent_change":1179,"volume":1216,"transactions":9,"vwap":488},"2026-01-30",3.55,25700,{"date":1218,"open":803,"high":803,"low":1219,"close":817,"change":88,"percent_change":1220,"volume":1221,"transactions":9,"vwap":817},"2026-01-29",3.425,-6.5,39800,{"date":1223,"open":1224,"high":1224,"low":1225,"close":803,"change":869,"percent_change":1226,"volume":1227,"transactions":9,"vwap":803},"2026-01-28",3.8,3.63,-2.12,13000,{"date":1229,"open":1230,"high":1230,"low":1151,"close":1231,"change":696,"percent_change":1232,"volume":1043,"transactions":9,"vwap":1231},"2026-01-27",3.885,3.77,-1.82,{"date":1234,"open":1235,"high":1235,"low":1151,"close":802,"change":813,"percent_change":1236,"volume":1237,"transactions":9,"vwap":802},"2026-01-26",4.19,-9.43,40800,{"date":1239,"open":204,"high":1240,"low":204,"close":1241,"change":377,"percent_change":250,"volume":1242,"transactions":9,"vwap":1241},"2026-01-23",4.33,4.24,9900,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":88,"percent_change":1248,"volume":860,"transactions":9,"vwap":1247},"2026-01-22",4.38,4.53,4.23,-5.37,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1039,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-21",4.29,4.5,4.01,4.47,2.29,27200,{"date":1258,"open":1259,"high":1259,"low":1251,"close":1260,"change":1261,"percent_change":1123,"volume":1262,"transactions":9,"vwap":1260},"2026-01-20",4.46,4.37,-0.19,13800,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":854,"volume":1269,"transactions":9,"vwap":1267},"2026-01-16",5.08,4.41,4.56,-0.48,149100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":166,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-01-15",4.84,5.04,4.68,4.13,32000,{"date":1278,"open":1279,"high":1280,"low":1252,"close":1272,"change":1108,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1272},"2026-01-14",4.52,4.86,5.45,59100,{"date":1284,"open":1266,"high":1285,"low":1286,"close":1287,"change":614,"percent_change":810,"volume":1288,"transactions":9,"vwap":1287},"2026-01-13",4.64,4.08,4.59,49400,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1108,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-12",4.11,4.543,4.43,5.98,103700,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1299,"change":130,"percent_change":231,"volume":1301,"transactions":9,"vwap":1299},"2026-01-09",4.06,4.18,4.0019999,14200,{"date":1303,"open":1304,"high":1291,"low":810,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-01-08",3.765,4.09,0.36,9.65,47600,{"date":1310,"open":1311,"high":1298,"low":1160,"close":1312,"change":408,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-07",3.72,3.73,-1.32,52600,{"date":1316,"open":1224,"high":1224,"low":1137,"close":801,"change":233,"percent_change":1317,"volume":1301,"transactions":9,"vwap":801},"2026-01-06",0.8,{"date":1319,"open":810,"high":804,"low":1320,"close":1321,"change":951,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-05",3.588,3.75,4.75,20900,{"date":1325,"open":935,"high":1146,"low":921,"close":1146,"change":1108,"percent_change":1326,"volume":1301,"transactions":9,"vwap":1146},"2026-01-02",7.51,{"date":1328,"open":885,"high":1329,"low":892,"close":892,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":892},"2025-12-31",3.632,-0.27,-7.5,57600,{"date":1334,"open":809,"high":1321,"low":1215,"close":785,"change":836,"percent_change":1335,"volume":1336,"transactions":9,"vwap":785},"2025-12-30",-4,43900,{"date":1338,"open":1187,"high":1339,"low":1187,"close":1321,"change":1340,"percent_change":1123,"volume":1341,"transactions":9,"vwap":1321},"2025-12-29",3.97,-0.163,1944900,{"date":1343,"open":1344,"high":1345,"low":1224,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2025-12-26",3.93,4.016,3.913,-0.087,-2.17,14700,{"date":1351,"open":1305,"high":1305,"low":1352,"close":1353,"change":765,"percent_change":772,"volume":1354,"transactions":9,"vwap":1353},"2025-12-24",3.91,4,8400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1253,"change":185,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1253},"2025-12-23",3.98,4.075,3.865,-0.5,34600,{"date":1363,"open":1364,"high":1365,"low":748,"close":1365,"change":438,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2025-12-22",3.95,4.03,1.26,20400,{"date":1369,"open":1370,"high":1357,"low":1371,"close":1357,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1357},"2025-12-19",3.85,3.785,0.15,3.92,14400,{"date":1376,"open":794,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":17,"volume":766,"transactions":9,"vwap":1379},"2025-12-18",3.88,3.76,3.83,0.08,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1321,"change":1380,"percent_change":94,"volume":1385,"transactions":9,"vwap":1321},"2025-12-17",3.66,3.951,63200,{"date":1387,"open":1388,"high":1389,"low":1137,"close":1390,"change":796,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-16",3.86,3.868,3.67,-5.41,26800,{"date":1394,"open":1344,"high":1395,"low":1378,"close":1377,"change":590,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1377},"2025-12-15",3.988,-1.02,73200,{"date":1399,"open":1353,"high":1286,"low":1373,"close":1373,"change":660,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1373},"2025-12-12",-2.49,49300,{"date":1403,"open":1404,"high":1405,"low":1377,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-12-11",4.12,4.15,4.02,-0.16,-3.83,27400,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1299,"change":430,"percent_change":21,"volume":1415,"transactions":9,"vwap":1299},"2025-12-10",4.145,4.26,4.014,44700,{"date":1417,"open":1357,"high":1418,"low":1352,"close":1251,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1251},"2025-12-09",4.39,0.27,6.72,148900,{"date":1423,"open":1424,"high":1425,"low":1424,"close":1406,"change":1141,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1406},"2025-12-08",3.9,4.1,-2.9,37900,{"date":1429,"open":1430,"high":1431,"low":1370,"close":1432,"change":765,"percent_change":88,"volume":1433,"transactions":9,"vwap":1432},"2025-12-05",3.99,4.218,4.14,110200,{"date":1435,"open":1436,"high":1405,"low":1107,"close":1405,"change":250,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1405},"2025-12-04",3.645,6.14,286500,{"date":1440,"open":1379,"high":1432,"low":1383,"close":1352,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1352},"2025-12-03",0.41,11.71,21035100,{"date":1445,"open":1446,"high":1192,"low":1446,"close":824,"change":614,"percent_change":1171,"volume":727,"transactions":9,"vwap":824},"2025-12-02",3.38,{"date":1448,"open":1128,"high":824,"low":1449,"close":909,"change":1141,"percent_change":1142,"volume":1450,"transactions":9,"vwap":909},"2025-12-01",3.295,27000,{"date":1452,"open":894,"high":1453,"low":892,"close":1128,"change":1454,"percent_change":1260,"volume":1455,"transactions":9,"vwap":1128},"2025-11-28",3.62,0.145,24100,{"date":1457,"open":786,"high":1121,"low":786,"close":956,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":956},"2025-11-26",0.155,4.91,18600,{"date":1462,"open":1463,"high":1464,"low":1463,"close":769,"change":1372,"percent_change":1465,"volume":1466,"transactions":9,"vwap":769},"2025-11-25",3.02,3.238,4.98,32400,{"date":1468,"open":786,"high":786,"low":771,"close":730,"change":1407,"percent_change":1469,"volume":1470,"transactions":9,"vwap":730},"2025-11-24",-5.05,33600,{"date":1472,"open":1473,"high":899,"low":786,"close":779,"change":430,"percent_change":1147,"volume":1474,"transactions":9,"vwap":779},"2025-11-21",3.27,37300,{"date":1476,"open":1169,"high":1477,"low":835,"close":835,"change":1052,"percent_change":1478,"volume":1479,"transactions":9,"vwap":835},"2025-11-20",3.699,-6.55,28800,{"date":1481,"open":795,"high":1169,"low":1204,"close":795,"change":765,"percent_change":853,"volume":1482,"transactions":9,"vwap":795},"2025-11-19",20200,{"date":1484,"open":1485,"high":1390,"low":1486,"close":784,"change":130,"percent_change":589,"volume":1487,"transactions":9,"vwap":784},"2025-11-18",3.525,3.459,37100,{"date":1489,"open":1231,"high":748,"low":946,"close":946,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":946},"2025-11-17",-0.39,-10.21,68800,{"date":1494,"open":1353,"high":1353,"low":1495,"close":794,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":794},"2025-11-14",3.703,-0.33,-7.95,35100,{"date":1500,"open":1501,"high":1413,"low":1357,"close":1405,"change":1502,"percent_change":1141,"volume":1301,"transactions":9,"vwap":1405},"2025-11-13",4.04,-0.005,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-11-12",4.2,4.25,4.043,4.155,-0.115,-2.69,21200,{"date":1513,"open":1344,"high":1514,"low":802,"close":1515,"change":849,"percent_change":1171,"volume":1516,"transactions":9,"vwap":1515},"2025-11-11",4.295,4.27,25800,{"date":1518,"open":1424,"high":1425,"low":1519,"close":1358,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1358},"2025-11-10",3.791,0.185,4.76,46200,{"date":1524,"open":1321,"high":748,"low":1525,"close":748,"change":905,"percent_change":1526,"volume":1527,"transactions":9,"vwap":748},"2025-11-07",3.602,1.57,31600,{"date":1529,"open":1530,"high":1373,"low":416,"close":1379,"change":951,"percent_change":1285,"volume":1531,"transactions":9,"vwap":1379},"2025-11-06",3.59,44400,{"date":1533,"open":940,"high":793,"low":894,"close":1383,"change":130,"percent_change":316,"volume":1534,"transactions":9,"vwap":1383},"2025-11-05",46900,{"date":1536,"open":1537,"high":1151,"low":1538,"close":1137,"change":772,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1137},"2025-11-04",3.505,3.412,-6.54,652600,{"date":1542,"open":1543,"high":1543,"low":804,"close":794,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":794},"2025-11-03",4.16,-0.37,-8.83,64500,{"date":1548,"open":1245,"high":1549,"low":1253,"close":1235,"change":905,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1235},"2025-10-31",4.51,1.45,73000,{"date":1553,"open":1266,"high":1554,"low":1555,"close":1275,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1275},"2025-10-30",4.505,3.795,-0.45,-9.83,177800,{"date":1560,"open":1322,"high":1561,"low":1562,"close":1563,"change":422,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-10-29",4.8,4.55,4.58,-2.97,37700,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1570,"change":836,"percent_change":1571,"volume":1184,"transactions":9,"vwap":1570},"2025-10-28",4.85,4.87,4.72,-3.08,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1569,"change":233,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1569},"2025-10-27",4.93,4.94,4.77,0.62,23300,{"date":1580,"open":1171,"high":1272,"low":1581,"close":1272,"change":1039,"percent_change":384,"volume":1582,"transactions":9,"vwap":1272},"2025-10-24",4.7,13100,{"date":1584,"open":1521,"high":1585,"low":1586,"close":1587,"change":438,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-10-23",4.78,4.57,4.74,1.07,42100,{"date":1591,"open":1592,"high":1272,"low":1252,"close":1593,"change":869,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-22",4.82,4.69,-1.68,30700,{"date":1597,"open":1581,"high":1280,"low":1581,"close":1576,"change":276,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1576},"2025-10-21",-2.65,18500,{"date":1601,"open":1285,"high":80,"low":1602,"close":1603,"change":250,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-10-20",4.63,4.9,5.15,45300,{"date":1607,"open":1603,"high":1608,"low":1586,"close":1609,"change":1330,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-10-17",5,4.66,-5.48,74600,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1574,"change":1141,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1574},"2025-10-16",5.14,5.195,4.65,-2.38,573700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1372,"percent_change":834,"volume":1625,"transactions":9,"vwap":1624},"2025-10-15",5.02,5.2,4.829,5.05,93700,{"date":1627,"open":1593,"high":80,"low":1252,"close":1603,"change":1372,"percent_change":769,"volume":1628,"transactions":9,"vwap":1603},"2025-10-14",56300,{"date":1630,"open":1631,"high":1569,"low":1549,"close":1322,"change":1632,"percent_change":1280,"volume":1633,"transactions":9,"vwap":1322},"2025-10-13",4.54,0.22,76100,{"date":1635,"open":1585,"high":1603,"low":1636,"close":1246,"change":1261,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1246},"2025-10-10",4.451,-4.03,103200,{"date":1640,"open":1641,"high":1641,"low":1274,"close":1570,"change":88,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1570},"2025-10-09",4.89,-4.84,65600,{"date":1645,"open":1646,"high":1646,"low":1322,"close":1647,"change":590,"percent_change":87,"volume":1492,"transactions":9,"vwap":1647},"2025-10-08",5.12,4.96,{"date":1649,"open":1622,"high":1650,"low":1651,"close":1608,"change":772,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1608},"2025-10-07",5.21,4.92,-4.76,94900,{"date":1655,"open":1656,"high":25,"low":1657,"close":1658,"change":378,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-06",5.035,5.01,5.25,9.15,226500,{"date":1662,"open":1259,"high":1663,"low":1266,"close":1664,"change":1665,"percent_change":1621,"volume":1666,"transactions":9,"vwap":1664},"2025-10-03",5.249,4.81,0.23,409500,{"date":1668,"open":1285,"high":1669,"low":1267,"close":1563,"change":590,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1563},"2025-10-02",4.711,-0.87,38900,{"date":1673,"open":1674,"high":606,"low":1675,"close":1676,"change":951,"percent_change":794,"volume":1677,"transactions":9,"vwap":1676},"2025-10-01",4.49,4.34,4.62,68500,{"date":1679,"open":1680,"high":1023,"low":1681,"close":1682,"change":362,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-30",4.44,4.3,4.45,0.91,62500,{"date":1686,"open":1549,"high":1587,"low":1687,"close":1266,"change":796,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1266},"2025-09-29",4.31,-4.55,91000,{"date":1691,"open":1586,"high":1575,"low":1586,"close":1676,"change":1496,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1676},"2025-09-26",-6.67,165300,{"date":1695,"open":1696,"high":1697,"low":1561,"close":80,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":80},"2025-09-25",5.55,5.739,-0.41,-7.65,2139100,{"date":1702,"open":1574,"high":1703,"low":1574,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-09-24",5.499,5.36,0.43,8.72,1182800,{"date":1709,"open":1604,"high":1710,"low":1711,"close":1574,"change":836,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1574},"2025-09-23",5.349,4.865,-2.95,209500,{"date":1715,"open":1322,"high":1716,"low":1631,"close":1265,"change":1717,"percent_change":843,"volume":1718,"transactions":9,"vwap":1265},"2025-09-22",5.35,0.49,328700,{"date":1720,"open":1587,"high":1647,"low":1562,"close":1287,"change":836,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1287},"2025-09-19",-3.16,113500,{"date":1724,"open":1609,"high":1587,"low":1247,"close":1587,"change":250,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1587},"2025-09-18",5.33,233800,{"date":1728,"open":1405,"high":1561,"low":1364,"close":1252,"change":726,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1252},"2025-09-17",8.17,306700,{"date":1732,"open":1681,"high":1681,"low":1501,"close":1543,"change":1141,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1543},"2025-09-16",-2.8,130500,{"date":1736,"open":1515,"high":1682,"low":1737,"close":1738,"change":72,"percent_change":394,"volume":1739,"transactions":9,"vwap":1738},"2025-09-15",4.05,4.28,1499200,{"date":1741,"open":1353,"high":1742,"low":1353,"close":1743,"change":660,"percent_change":409,"volume":1744,"transactions":9,"vwap":1743},"2025-09-12",4.165,4.07,71300,{"date":1746,"open":1687,"high":1687,"low":1344,"close":204,"change":438,"percent_change":1747,"volume":1748,"transactions":9,"vwap":204},"2025-09-11",1.21,440900,{"date":1750,"open":1505,"high":1251,"low":1425,"close":1404,"change":1141,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1404},"2025-09-10",-2.83,1265400,{"date":1754,"open":1406,"high":1755,"low":1344,"close":1241,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1241},"2025-09-09",4.289,0.229,5.71,64100,{"date":1760,"open":1357,"high":204,"low":1373,"close":1761,"change":1762,"percent_change":1419,"volume":1763,"transactions":9,"vwap":1761},"2025-09-08",4.011,0.011,60800,{"date":1765,"open":1743,"high":1425,"low":1344,"close":1353,"change":1766,"percent_change":1767,"volume":1262,"transactions":9,"vwap":1353},"2025-09-05",-0.014,-0.35,{"date":1769,"open":1424,"high":1737,"low":804,"close":1414,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1414},"2025-09-04",0.214,5.63,43800,{"date":1774,"open":1353,"high":1300,"low":1224,"close":1224,"change":836,"percent_change":1775,"volume":1392,"transactions":9,"vwap":1224},"2025-09-03",-3.8,{"date":1777,"open":1425,"high":1425,"low":1377,"close":1364,"change":836,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1364},"2025-09-02",-3.66,57700,{"date":1781,"open":1299,"high":1782,"low":1365,"close":1425,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1425},"2025-08-29",4.205,0.044,1.08,19400,{"date":1787,"open":1291,"high":1515,"low":1501,"close":1788,"change":1789,"percent_change":1790,"volume":821,"transactions":9,"vwap":1788},"2025-08-28",4.056,0.016,0.4,{"date":1792,"open":1424,"high":1299,"low":804,"close":1501,"change":1665,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1501},"2025-08-27",6.04,63900,{"date":1796,"open":1365,"high":1797,"low":1798,"close":804,"change":853,"percent_change":1799,"volume":1800,"transactions":9,"vwap":804},"2025-08-26",4.115,3.659,-6.85,57100,{"date":1802,"open":1291,"high":1803,"low":1804,"close":1305,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1305},"2025-08-25",4.169,4.079,-0.095,-2.27,17700,{"date":1809,"open":1543,"high":1810,"low":1377,"close":1811,"change":20,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-08-22",4.233,4.185,-1.3,27900,{"date":1815,"open":1405,"high":1506,"low":1404,"close":1241,"change":529,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1241},"2025-08-21",-0.59,28400,{"date":1819,"open":1506,"high":1023,"low":1820,"close":1821,"change":20,"percent_change":1822,"volume":798,"transactions":9,"vwap":1821},"2025-08-20",4.21,4.265,-1.27,{"date":1824,"open":1245,"high":1254,"low":1413,"close":1825,"change":459,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-19",4.32,-3.79,151000,{"date":1829,"open":1260,"high":1252,"low":1681,"close":1674,"change":233,"percent_change":156,"volume":1830,"transactions":9,"vwap":1674},"2025-08-18",18100,{"date":1832,"open":1833,"high":1023,"low":1834,"close":1259,"change":590,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1259},"2025-08-15",4.4,4.307,-0.89,43400,{"date":1838,"open":1680,"high":1839,"low":1515,"close":1252,"change":468,"percent_change":864,"volume":1840,"transactions":9,"vwap":1252},"2025-08-14",4.6,29600,{"date":1842,"open":1682,"high":1839,"low":1825,"close":1246,"change":511,"percent_change":679,"volume":1843,"transactions":9,"vwap":1246},"2025-08-13",60200,{"date":1845,"open":1515,"high":1267,"low":1506,"close":1266,"change":233,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1266},"2025-08-12",0.68,39500,{"date":1849,"open":1820,"high":1259,"low":1850,"close":1245,"change":328,"percent_change":834,"volume":1851,"transactions":9,"vwap":1245},"2025-08-11",4.175,152000,{"date":1853,"open":1252,"high":1587,"low":1404,"close":1506,"change":1330,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1506},"2025-08-08",-5.97,80400,{"date":1857,"open":1562,"high":1561,"low":1252,"close":1279,"change":1141,"percent_change":870,"volume":1858,"transactions":9,"vwap":1279},"2025-08-07",52200,{"date":1860,"open":1561,"high":1603,"low":1562,"close":1285,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1285},"2025-08-06",-0.3,-6.07,86800,{"date":1865,"open":1265,"high":1622,"low":1568,"close":1575,"change":88,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1575},"2025-08-05",-4.63,75800,{"date":1869,"open":1870,"high":1871,"low":1608,"close":1872,"change":836,"percent_change":999,"volume":1873,"transactions":9,"vwap":1872},"2025-08-04",5.07,5.24,5.18,54400,{"date":1875,"open":1704,"high":1876,"low":1657,"close":1725,"change":869,"percent_change":703,"volume":1877,"transactions":9,"vwap":1725},"2025-08-01",5.665,164300,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1556,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-31",5.66,6,5.23,5.41,-7.68,174200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1330,"percent_change":1211,"volume":1892,"transactions":9,"vwap":1891},"2025-07-30",5.93,6.35,5.8,5.86,123500,{"date":1894,"open":1895,"high":990,"low":1895,"close":1896,"change":1372,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-07-29",5.76,6.13,2.51,199900,{"date":1900,"open":1889,"high":1901,"low":1902,"close":1294,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1294},"2025-07-28",6.86,5.92,-1.01,-14.45,505200,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":369,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-07-25",6.75,8.55,6.01,6.99,47.78,19399300,{"date":1915,"open":1890,"high":1916,"low":1839,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-24",5.81,4.73,-1.52,-24.32,655600,{"date":1922,"open":1923,"high":1924,"low":1881,"close":1925,"change":788,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-23",6.43,6.7,6.25,-6.86,926300,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":327,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-22",9.81,12.63,6.44,6.71,56.78,30119500,{"date":1937,"open":1687,"high":1938,"low":1291,"close":1738,"change":233,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1738},"2025-07-21",4.515,0.71,31400,{"date":1942,"open":1631,"high":606,"low":1505,"close":1506,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1506},"2025-07-18",-0.42,-8.99,46300,{"date":1947,"open":1664,"high":80,"low":1549,"close":606,"change":20,"percent_change":1179,"volume":1948,"transactions":9,"vwap":606},"2025-07-17",108100,{"date":1950,"open":1664,"high":1951,"low":1562,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-07-16",5.09,4.725,-0.525,-10,155700,{"date":1957,"open":1406,"high":1958,"low":1253,"close":1658,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1658},"2025-07-15",5.75,1.29,32.58,535000,{"date":1963,"open":488,"high":1964,"low":488,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-07-14",4.495,3.96,-1.71,-30.16,610600,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":415,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-07-11",5.6,5.95,5.39,5.67,1.25,35006,{"date":1978,"open":1972,"high":1972,"low":1979,"close":1971,"change":655,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1971},"2025-07-10",5.425,-12.09,73866,{"date":1983,"open":1984,"high":1985,"low":1972,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-09",6.09,6.65,6.37,-0.028,-0.44,15369,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-07-08",6.587,6.089999,6.398,-0.189,-2.87,29959,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1992,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1992},"2025-07-07",5.9185,6.748,5.677,-0.413,-5.9,710646,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2008,"change":293,"percent_change":293,"volume":2011,"transactions":9,"vwap":2008},"2025-07-03",7,7.069999,6.902,8785,{"date":2013,"open":2014,"high":2015,"low":2008,"close":2008,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2008},"2025-07-02",7.175,7.525,-0.308,-4.21,25353,{"date":2020,"open":2008,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1833,"volume":2025,"transactions":9,"vwap":2023},"2025-07-01",8.19,6.9125,7.308,0.308,75202,{"date":2027,"open":2008,"high":2028,"low":1420,"close":2008,"change":2029,"percent_change":1790,"volume":2030,"transactions":9,"vwap":2008},"2025-06-30",7.2205,0.028,9179,{"date":2032,"open":2033,"high":2008,"low":2034,"close":2035,"change":2036,"percent_change":416,"volume":2037,"transactions":9,"vwap":2035},"2025-06-27",6.7165,6.58,6.972,0.2345,10464,{"date":2039,"open":2008,"high":2021,"low":2034,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-06-26",6.7375,-0.0665,-0.98,64696,{"date":2045,"open":2008,"high":2046,"low":2047,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-06-25",7.28,6.804,-0.4795,-6.58,19319,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-06-24",7.7,8.081499,6.664,7.2835,-0.4865,-6.26,114733,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-06-23",8.204,8.7745,7.052499,7.77,-0.5985,-7.15,22253,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-06-20",9.534,9.975,7.707,8.3685,-1.4595,-14.85,37589,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-18",9.7545,9.9715,9.4745,9.828,-0.0175,-0.18,5927,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-06-17",10.22,9.8,9.8455,-0.3395,-3.33,5270,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":916,"percent_change":726,"volume":2101,"transactions":9,"vwap":2100},"2025-06-16",10.465,10.549,10.1815,10.185,3093,{"date":2103,"open":2104,"high":2105,"low":2090,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-06-13",10.5,10.675,10.15,-0.609,-5.66,15752,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-06-12",11.024999,10.5805,10.759,-0.119,-1.09,3710,{"date":2119,"open":2120,"high":2121,"low":2105,"close":2122,"change":2123,"percent_change":535,"volume":2124,"transactions":9,"vwap":2122},"2025-06-11",11.165,11.2,10.878,-0.007,3657,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":115,"percent_change":921,"volume":2131,"transactions":9,"vwap":2130},"2025-06-10",10.556,11.1965,10.50035,10.885,7289,{"date":2133,"open":2134,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":467,"volume":2138,"transactions":9,"vwap":2136},"2025-06-09",10.85,10.3075,10.535,0.245,6531,{"date":2140,"open":2134,"high":2134,"low":2141,"close":2142,"change":2143,"percent_change":1544,"volume":2144,"transactions":9,"vwap":2142},"2025-06-06",9.877,10.29,-0.0385,2512,{"date":2146,"open":2147,"high":2097,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-05",10.43,10.164,10.3285,0.0588,0.57,2443,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-06-04",10.6925,10.78,10.1535,10.2697,-0.2303,-2.19,1682,{"date":2163,"open":2156,"high":2134,"low":2164,"close":2104,"change":2165,"percent_change":1072,"volume":2166,"transactions":9,"vwap":2104},"2025-06-03",10.3985,-0.1715,2911,{"date":2168,"open":2134,"high":2134,"low":2104,"close":2169,"change":2170,"percent_change":100,"volume":2171,"transactions":9,"vwap":2169},"2025-06-02",10.6715,0.0595,3730,{"date":2173,"open":2104,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1588,"volume":2178,"transactions":9,"vwap":2176},"2025-05-30",10.8465,10.2235,10.612,0.112,3317,{"date":2180,"open":2120,"high":2121,"low":2106,"close":2104,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2104},"2025-05-29",0.665,6.76,10922,{"date":2185,"open":2186,"high":2169,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-28",10.2375,9.45,9.835,-0.385,-3.77,4907,{"date":2193,"open":2194,"high":176,"low":2195,"close":2089,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2089},"2025-05-27",11.396,9.1315,-0.63,-5.81,72530,{"date":2200,"open":2121,"high":2201,"low":2104,"close":2134,"change":1767,"percent_change":1188,"volume":2202,"transactions":9,"vwap":2134},"2025-05-23",11.5465,4012,{"date":2204,"open":2205,"high":2205,"low":2206,"close":2121,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2121},"2025-05-22",11.515,10.7695,-0.406,-3.5,10128,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":730,"volume":2217,"transactions":9,"vwap":2215},"2025-05-21",11.403,12.25,10.521,11.606,0.3395,3145,{"date":2219,"open":2220,"high":2213,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-20",11.725,10.815,11.2665,-0.147,-1.29,4958,{"date":2227,"open":2104,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2230},"2025-05-19",11.445,10.325,11.4135,0.686,6.39,2936,{"date":2235,"open":2120,"high":2120,"low":2104,"close":2236,"change":2237,"percent_change":17,"volume":2238,"transactions":9,"vwap":2236},"2025-05-16",10.7275,0.224,1499,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2244},"2025-05-15",11.094999,11.2924,10.1605,10.5035,-0.3461,-3.19,1904,{"date":2249,"open":2147,"high":2134,"low":2250,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-05-14",9.8035,10.84965,0.3847,3.68,3103,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2097,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2097},"2025-05-13",11.55,10.36,-0.2975,-2.76,2894,{"date":2263,"open":2106,"high":2221,"low":2090,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-05-12",10.7625,1.2215,12.8,4660,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":780,"volume":2275,"transactions":9,"vwap":2273},"2025-05-09",9.506,9.7965,9.31,9.541,0.091,1558,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2187,"change":2281,"percent_change":1035,"volume":2282,"transactions":9,"vwap":2187},"2025-05-08",9.5935,9.793,9.1035,-0.105,1473,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-07",10.051999,10.062499,9.1875,9.555,-0.4165,-4.18,1615,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2081,"change":415,"percent_change":1939,"volume":2297,"transactions":9,"vwap":2081},"2025-05-06",9.9015,10.055499,9.2309,2107,{"date":2299,"open":2258,"high":2300,"low":2301,"close":2294,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2294},"2025-05-05",10.402,9.3765,0.14,1.43,1924,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1360,"volume":2311,"transactions":9,"vwap":2309},"2025-05-02",10.255,9.387,9.7615,-0.049,2085,{"date":2313,"open":2314,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2316},"2025-05-01",10.7765,9.4815,9.8105,-0.6545,-6.25,3417,{"date":2321,"open":2322,"high":2097,"low":2323,"close":2097,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2097},"2025-04-30",8.925,8.4035,1.575,17.72,5272,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2332,"change":2333,"percent_change":1705,"volume":2334,"transactions":9,"vwap":2332},"2025-04-29",9.064999,9.085999,8.5855,8.89,0.0385,2885,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":1259,"volume":2342,"transactions":9,"vwap":2340},"2025-04-28",8.82,9.345,8.5365,8.8515,0.378,13193,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-04-25",8.54,9.0089989,8.049999,8.4735,0.1085,1.3,2452,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2281,"percent_change":469,"volume":2358,"transactions":9,"vwap":2357},"2025-04-24",8.729,9.029999,8.098999,8.365,2526,{"date":2360,"open":2322,"high":2355,"low":2361,"close":2362,"change":415,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-04-23",8.4,8.47,0.83,2788,{"date":180,"open":2366,"high":2367,"low":2368,"close":2361,"change":2274,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2361},8.309,8.75,8.014999,1.1,2349]