[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICMB":3,"homepage-market-summary":29,"stock-historical-ICMB":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ICMB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Investcorp Credit Management BDC, Inc. Common Stock","Nasdaq",null,"Common Stock","Investcorp Credit Management BDC Inc is an externally managed, non-diversified closed-end management investment firm that has elected to be regulated as a business development company (BDC). The investment objective of the company is to maximize total return to stockholders in the form of current income and capital appreciation by investing in debt and related equity of privately held lower middle-market companies. The company principally invests in the debt of middle-market companies, which it defines as those companies that have an enterprise value.","2","New York, NY",{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.83,0.8369,0.86325,0.8298,0.0002,0.02,7043.546956,107,0.8413,16.92155,0.73100001,37441.311942744185,0.6,3182,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"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":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},3.18,47912,17487697.601812,-71.86,"2025-04-21",[182,183,193,202,212,221,228,235,244,253,263,273,282,292,300,310,319,327,335,346,353,362,372,381,389,397,407,415,424,433,443,451,458,468,477,486,493,503,509,515,524,529,538,548,559,569,577,586,596,604,614,624,630,638,643,650,659,666,672,678,686,690,696,704,711,717,724,729,733,739,744,749,754,757,761,766,769,774,779,783,786,789,793,799,803,807,814,818,824,831,836,841,846,851,855,862,868,871,878,886,895,900,908,915,921,929,934,938,942,948,954,958,964,971,977,984,990,996,1002,1007,1012,1015,1020,1027,1032,1037,1040,1046,1052,1058,1063,1066,1070,1075,1082,1086,1093,1097,1103,1110,1117,1124,1132,1139,1145,1152,1159,1163,1169,1176,1182,1189,1194,1199,1206,1210,1215,1219,1226,1229,1232,1237,1243,1250,1255,1259,1263,1266,1270,1277,1284,1290,1295,1298,1302,1307,1311,1315,1319,1323,1329,1334,1338,1343,1347,1351,1355,1360,1364,1370,1375,1379,1383,1387,1392,1396,1400,1403,1406,1410,1415,1419,1422,1424,1428,1433,1438,1442,1446,1451,1456,1460,1463,1467,1471,1476,1483,1486,1489,1493,1497,1501,1507,1509,1513,1519,1523,1526,1529,1534,1539,1543,1546,1550,1555,1559,1562,1564,1567,1571,1575,1578,1581,1584,1588,1593,1596,1598,1601,1604,1609,1613,1617,1619,1622,1626,1631,1635,1640,1643,1645,1651,1656,1662,1666,1669,1672,1675,1677,1680,1683,1687,1691,1695,1698,1702,1705,1709,1714,1721,1724,1728,1732,1736,1739,1744,1747,1752,1757,1761,1764,1766,1772,1776,1782,1787,1791,1795,1798,1800,1803,1807,1811,1815,1821,1826,1828,1831,1833,1836,1838,1841,1845,1848,1852,1856,1862,1868,1872,1875,1879,1883,1889,1892,1894,1898,1901,1905,1910,1912,1914,1916,1921,1926,1929,1933,1935,1941,1946,1950,1953,1958,1962,1965,1970,1973,1977,1982,1988,1993,1996,2001,2005,2008,2012,2015,2021,2024,2028,2031,2034,2038,2042,2045,2051],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",0.851,0.86975,0.82,-0.0203,-2.39,88295.824864,274,0.8347,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",0.8781,0.8501,-0.0049,-0.57,24695.563954,166,0.8558,{"date":203,"open":204,"high":205,"low":185,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",0.86,0.8734,0.855,-0.005,-0.58,14675.573906,132,0.8638,{"date":213,"open":214,"high":215,"low":185,"close":204,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",0.8747,0.88,-0.0001,-0.01,11231.9286,169,0.8623,{"date":222,"open":204,"high":215,"low":204,"close":223,"change":217,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",0.8601,-1.15,11727.535605,109,0.8686,{"date":229,"open":215,"high":215,"low":204,"close":230,"change":231,"percent_change":215,"volume":232,"transactions":233,"vwap":234},"2026-09-23",0.8701,0.0076,8368.2996,91,0.8713,{"date":236,"open":237,"high":237,"low":223,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-22",0.9,0.8625,0.001,0.12,8584.856554,133,0.8739,{"date":245,"open":246,"high":237,"low":223,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",0.881,0.8615,-0.0215,-2.43,10463.565594,147,0.877,{"date":254,"open":215,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",0.88975,0.8236,0.883,0.0029,0.33,52061.2996,240,0.8596,{"date":264,"open":204,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-17",0.8856,0.8575,0.8801,0.0201,2.34,42266.2996,173,0.8803,{"date":274,"open":275,"high":276,"low":196,"close":204,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",0.8791,0.889,-0.0004,-0.05,8900.5899,122,0.8652,{"date":283,"open":284,"high":285,"low":204,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",0.8788,0.89,0.8604,-0.0097,-1.11,46103.023818,193,0.8718,{"date":293,"open":294,"high":237,"low":294,"close":230,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",0.87,0.0051,0.59,9517.815255,141,0.8813,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":205},"2026-09-11",0.876,0.8802,0.8592,0.865,0.0049,0.57,30277.351309,227,{"date":311,"open":312,"high":313,"low":204,"close":223,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",0.874,0.8758,0.0001,0.01,32518.850858,156,0.8644,{"date":320,"open":321,"high":322,"low":321,"close":204,"change":323,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",0.85,0.878,0,16970.771198,159,0.8655,{"date":328,"open":329,"high":215,"low":321,"close":204,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-08",0.8525,-0.026,-2.93,53798.4329,217,0.8614,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-04",0.853,0.896,0.852,0.886,0.034,3.99,29387.641081,164,0.8821,{"date":347,"open":15,"high":204,"low":15,"close":339,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",0.012,1.43,36937.6707,228,0.8477,{"date":354,"open":187,"high":355,"low":187,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",0.8456,0.84,0.017,2.07,43312.629548,191,0.8341,{"date":363,"open":356,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",0.8499,0.8201,0.823,-0.0173,-2.06,50095.9458,245,0.8338,{"date":373,"open":374,"high":321,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",0.843,0.8403,-0.0027,-0.32,37295.102092,211,0.8415,{"date":382,"open":321,"high":204,"low":383,"close":374,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-28",0.824,-0.0018,-0.21,52114.654797,199,0.8362,{"date":390,"open":383,"high":391,"low":383,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":333,"vwap":396},"2026-08-27",0.858656,0.8448,0.0099,1.19,29410.283285,0.8454,{"date":398,"open":399,"high":400,"low":383,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",0.8433,0.845,0.8349,-0.0084,-1,5912.508279,93,0.8348,{"date":408,"open":204,"high":204,"low":409,"close":399,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-25",0.8275,0.0134,1.61,22437.7214,192,0.8376,{"date":416,"open":185,"high":185,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",0.8276,0.8299,-0.0321,-3.72,23659.60233,224,0.8328,{"date":425,"open":426,"high":294,"low":187,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-21",0.8291,0.862,0.0132,1.56,39441.9188,246,0.8642,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-20",0.821,0.8695,0.8488,0.0188,2.27,40160.0389,214,0.8544,{"date":444,"open":445,"high":364,"low":383,"close":15,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",0.837,-0.007,-0.84,11072.416524,125,0.8333,{"date":452,"open":321,"high":321,"low":453,"close":445,"change":454,"percent_change":79,"volume":455,"transactions":456,"vwap":457},"2026-08-18",0.8116,0.009,28431.5208,177,0.8225,{"date":459,"open":460,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",0.869,0.81,0.828,-0.011,-1.31,29426.31149,319,0.8254,{"date":469,"open":470,"high":321,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-14",0.807,0.839,0.0155,1.88,19204.427028,139,0.8373,{"date":478,"open":479,"high":364,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":256},"2026-08-13",0.826,0.7858,0.8235,-0.0265,-3.12,49155.583443,206,{"date":487,"open":294,"high":294,"low":488,"close":321,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":392},"2026-08-12",0.8265,-0.013,-1.51,14077.4448,163,{"date":494,"open":495,"high":294,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",0.8465,0.8261,0.863,0.037,4.48,28112.497203,202,0.8443,{"date":504,"open":321,"high":505,"low":479,"close":479,"change":463,"percent_change":464,"volume":506,"transactions":507,"vwap":508},"2026-08-10",0.875,50082.113328,356,0.8372,{"date":510,"open":479,"high":505,"low":479,"close":445,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":380},"2026-08-07",-0.0136,-1.6,47675.090637,480,{"date":516,"open":356,"high":285,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-06",0.8343,0.8506,0.0246,2.98,57217.789261,349,0.8595,{"date":525,"open":479,"high":15,"low":479,"close":479,"change":526,"percent_change":52,"volume":527,"transactions":528,"vwap":496},"2026-08-05",0.0003,58610.144033,300,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":534,"percent_change":187,"volume":535,"transactions":536,"vwap":537},"2026-08-04",0.8446,0.7861,0.8257,0.0067,35139.54131,514,0.8083,{"date":539,"open":540,"high":541,"low":540,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-03",0.76,0.849,0.819,0.0489,6.35,52614.652698,277,0.8102,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-07-31",0.7648,0.78,0.7555,0.7701,-0.0092,-1.18,30552.3821,355,0.7668,{"date":560,"open":561,"high":562,"low":552,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-30",0.765,0.7796,0.7793,0.0238,3.15,20412.86131,116,0.7637,{"date":570,"open":551,"high":551,"low":571,"close":552,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",0.7543,-0.0047,-0.62,23534.814728,92,0.7685,{"date":578,"open":540,"high":579,"low":540,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-28",0.7844,0.7602,-0.0098,-1.27,20355.439113,123,0.7652,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":217,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-27",0.7839,0.8,0.753,0.77,-1.28,11956.754066,146,0.783,{"date":597,"open":598,"high":598,"low":599,"close":551,"change":600,"percent_change":120,"volume":601,"transactions":602,"vwap":603},"2026-07-24",0.7903,0.7508,-0.0026,11661.200445,225,0.7724,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":290,"vwap":613},"2026-07-23",0.7852,0.79,0.75,0.7826,0.0056,0.72,36542.017917,0.766,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-22",0.7999,0.755,0.777,-0.0031,-0.4,56798.3768,189,0.7725,{"date":625,"open":540,"high":461,"low":540,"close":626,"change":526,"percent_change":52,"volume":627,"transactions":628,"vwap":629},"2026-07-21",0.7801,32400.239495,256,0.7837,{"date":631,"open":215,"high":215,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-20",0.7798,-0.0742,-8.69,69497.1362,272,0.8154,{"date":639,"open":215,"high":215,"low":640,"close":641,"change":207,"percent_change":208,"volume":642,"transactions":9,"vwap":641},"2026-07-17",0.81999999,0.85399997,28000,{"date":644,"open":645,"high":215,"low":640,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-16",0.86000001,0.85900003,-0.034,-3.81,38300,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":655},"2026-07-15",0.79799998,0.89999998,0.78299999,0.89300001,0.07,8.51,56600,{"date":660,"open":661,"high":661,"low":25,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-14",0.88999999,0.82300001,-0.057,-6.48,352000,{"date":667,"open":668,"high":668,"low":294,"close":215,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":215},"2026-07-13",0.92000002,-0.04,-4.35,53400,{"date":673,"open":674,"high":675,"low":653,"close":668,"change":676,"percent_change":215,"volume":677,"transactions":9,"vwap":668},"2026-07-10",0.91000003,0.94,0.008,27000,{"date":679,"open":661,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-09",0.94999999,0.87099999,0.912,0.019,2.13,35900,{"date":687,"open":675,"high":675,"low":655,"close":655,"change":663,"percent_change":688,"volume":689,"transactions":9,"vwap":655},"2026-07-08",-6,63800,{"date":691,"open":692,"high":692,"low":693,"close":680,"change":115,"percent_change":694,"volume":695,"transactions":9,"vwap":680},"2026-07-07",0.98000002,0.92799997,-3.06,142800,{"date":697,"open":698,"high":699,"low":700,"close":692,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":692},"2026-07-06",0.97600001,0.99800003,0.95999998,0.006,0.62,25500,{"date":705,"open":706,"high":173,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-02",0.90499997,0.97399998,0.064,7.03,75600,{"date":712,"open":713,"high":713,"low":645,"close":674,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":674},"2026-07-01",1.18,-0.26,-22.22,479900,{"date":718,"open":394,"high":719,"low":720,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",1.21,1.17,-0.06,-4.88,107100,{"date":725,"open":719,"high":726,"low":720,"close":726,"change":165,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-29",1.23,2.5,47900,{"date":730,"open":720,"high":719,"low":720,"close":731,"change":315,"percent_change":356,"volume":732,"transactions":9,"vwap":731},"2026-06-26",1.2,30800,{"date":734,"open":735,"high":735,"low":736,"close":394,"change":721,"percent_change":737,"volume":738,"transactions":9,"vwap":394},"2026-06-25",1.25,1.185,-4.8,59500,{"date":740,"open":731,"high":741,"low":720,"close":735,"change":656,"percent_change":742,"volume":743,"transactions":9,"vwap":735},"2026-06-24",1.29,5.93,154400,{"date":745,"open":394,"high":394,"low":720,"close":713,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":713},"2026-06-23",-0.02,-1.67,110100,{"date":750,"open":713,"high":751,"low":720,"close":731,"change":20,"percent_change":752,"volume":753,"transactions":9,"vwap":731},"2026-06-22",1.28,1.69,1364000,{"date":755,"open":394,"high":731,"low":720,"close":713,"change":315,"percent_change":321,"volume":756,"transactions":9,"vwap":713},"2026-06-18",31100,{"date":758,"open":731,"high":759,"low":720,"close":720,"change":323,"percent_change":323,"volume":760,"transactions":9,"vwap":720},"2026-06-17",1.215,46500,{"date":762,"open":720,"high":763,"low":720,"close":720,"change":115,"percent_change":764,"volume":765,"transactions":9,"vwap":720},"2026-06-16",1.196,-2.5,62900,{"date":767,"open":726,"high":726,"low":394,"close":731,"change":323,"percent_change":323,"volume":768,"transactions":9,"vwap":731},"2026-06-15",36800,{"date":770,"open":771,"high":726,"low":713,"close":731,"change":217,"percent_change":772,"volume":773,"transactions":9,"vwap":731},"2026-06-12",1.22,-0.83,34200,{"date":775,"open":719,"high":776,"low":394,"close":719,"change":746,"percent_change":777,"volume":778,"transactions":9,"vwap":719},"2026-06-11",1.24,-1.63,27100,{"date":780,"open":731,"high":776,"low":720,"close":726,"change":52,"percent_change":781,"volume":782,"transactions":9,"vwap":726},"2026-06-10",3.36,65900,{"date":784,"open":394,"high":771,"low":720,"close":394,"change":217,"percent_change":772,"volume":785,"transactions":9,"vwap":394},"2026-06-09",65700,{"date":787,"open":726,"high":726,"low":394,"close":731,"change":323,"percent_change":323,"volume":788,"transactions":9,"vwap":731},"2026-06-08",103400,{"date":790,"open":731,"high":776,"low":713,"close":731,"change":207,"percent_change":791,"volume":792,"transactions":9,"vwap":731},"2026-06-05",-0.41,130700,{"date":794,"open":394,"high":735,"low":713,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-04",1.205,0.035,2.99,34300,{"date":800,"open":713,"high":771,"low":720,"close":720,"change":217,"percent_change":801,"volume":802,"transactions":9,"vwap":720},"2026-06-03",-0.85,112500,{"date":804,"open":713,"high":731,"low":805,"close":713,"change":323,"percent_change":323,"volume":806,"transactions":9,"vwap":713},"2026-06-02",1.16,112200,{"date":808,"open":809,"high":809,"low":810,"close":713,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":713},"2026-06-01",1.31,0.99000001,-0.11,-8.53,245900,{"date":815,"open":751,"high":816,"low":776,"close":741,"change":315,"percent_change":551,"volume":817,"transactions":9,"vwap":741},"2026-05-29",1.33,69800,{"date":819,"open":820,"high":821,"low":731,"close":751,"change":278,"percent_change":822,"volume":823,"transactions":9,"vwap":751},"2026-05-28",1.375,1.38,-3.76,106400,{"date":825,"open":826,"high":827,"low":828,"close":816,"change":278,"percent_change":829,"volume":830,"transactions":9,"vwap":816},"2026-05-27",1.36,1.45,1.3,-3.62,79600,{"date":832,"open":833,"high":827,"low":826,"close":821,"change":217,"percent_change":834,"volume":835,"transactions":9,"vwap":821},"2026-05-26",1.412,-0.72,52200,{"date":837,"open":821,"high":838,"low":826,"close":839,"change":315,"percent_change":611,"volume":840,"transactions":9,"vwap":839},"2026-05-22",1.42,1.39,46800,{"date":842,"open":843,"high":839,"low":843,"close":821,"change":165,"percent_change":844,"volume":845,"transactions":9,"vwap":821},"2026-05-21",1.35,2.22,52300,{"date":847,"open":843,"high":848,"low":849,"close":843,"change":315,"percent_change":608,"volume":850,"transactions":9,"vwap":843},"2026-05-20",1.365,1.34,56500,{"date":852,"open":843,"high":839,"low":816,"close":849,"change":165,"percent_change":853,"volume":854,"transactions":9,"vwap":849},"2026-05-19",2.29,40700,{"date":856,"open":857,"high":858,"low":751,"close":809,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":809},"2026-05-18",1.41,1.47,-0.12,-8.39,71200,{"date":863,"open":864,"high":865,"low":857,"close":349,"change":217,"percent_change":866,"volume":867,"transactions":9,"vwap":349},"2026-05-15",1.44,1.5,-0.69,16400,{"date":869,"open":349,"high":865,"low":838,"close":864,"change":323,"percent_change":323,"volume":870,"transactions":9,"vwap":864},"2026-05-14",32200,{"date":872,"open":873,"high":873,"low":874,"close":864,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":864},"2026-05-13",1.51,1.4,-0.075,-4.95,55400,{"date":879,"open":880,"high":881,"low":857,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-05-12",1.53,1.59,1.515,-0.025,-1.62,76600,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-11",1.68,1.7,1.512,1.54,-0.15,-8.88,73100,{"date":896,"open":889,"high":897,"low":898,"close":752,"change":20,"percent_change":731,"volume":899,"transactions":9,"vwap":752},"2026-05-08",1.72,1.58,47600,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":721,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-07",1.725,1.78,1.65,1.67,-3.47,33300,{"date":909,"open":910,"high":911,"low":904,"close":912,"change":746,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-06",1.75,1.808,1.73,-1.14,29000,{"date":916,"open":917,"high":917,"low":918,"close":910,"change":721,"percent_change":919,"volume":920,"transactions":9,"vwap":910},"2026-05-05",1.85,1.688,-3.31,24500,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":746,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-04",1.87,1.9,1.8,1.81,-1.09,17900,{"date":930,"open":931,"high":924,"low":926,"close":932,"change":315,"percent_change":933,"volume":798,"transactions":9,"vwap":932},"2026-05-01",1.82,1.83,0.55,{"date":935,"open":925,"high":923,"low":910,"close":931,"change":20,"percent_change":936,"volume":937,"transactions":9,"vwap":931},"2026-04-30",1.11,43000,{"date":939,"open":926,"high":940,"low":925,"close":925,"change":323,"percent_change":323,"volume":941,"transactions":9,"vwap":925},"2026-04-29",1.89,21500,{"date":943,"open":924,"high":944,"low":925,"close":925,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":925},"2026-04-28",1.952,-0.09,-4.76,28800,{"date":949,"open":950,"high":951,"low":931,"close":940,"change":315,"percent_change":952,"volume":953,"transactions":9,"vwap":940},"2026-04-27",1.86,2,0.53,49000,{"date":955,"open":917,"high":924,"low":910,"close":473,"change":20,"percent_change":956,"volume":957,"transactions":9,"vwap":473},"2026-04-24",1.08,15700,{"date":959,"open":925,"high":960,"low":925,"close":950,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":950},"2026-04-23",1.869,0.076,4.26,137700,{"date":965,"open":966,"high":966,"low":903,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-04-22",2.01,1.784,-0.226,-11.24,57600,{"date":972,"open":940,"high":973,"low":974,"close":966,"change":105,"percent_change":975,"volume":976,"transactions":9,"vwap":966},"2026-04-21",2.06,1.84,5.79,53700,{"date":978,"open":979,"high":980,"low":940,"close":924,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":924},"2026-04-20",1.92,2.02,-0.23,-10.8,75200,{"date":985,"open":986,"high":987,"low":966,"close":684,"change":988,"percent_change":989,"volume":845,"transactions":9,"vwap":684},"2026-04-17",2.1,2.16,0.08,3.9,{"date":991,"open":940,"high":992,"low":473,"close":993,"change":37,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-04-16",2.09,2.05,10.22,60100,{"date":997,"open":998,"high":979,"low":999,"close":950,"change":71,"percent_change":1000,"volume":1001,"transactions":9,"vwap":950},"2026-04-15",1.79,1.77,2.76,30100,{"date":1003,"open":903,"high":932,"low":1004,"close":926,"change":20,"percent_change":1005,"volume":1006,"transactions":9,"vwap":926},"2026-04-14",1.66,1.12,62100,{"date":1008,"open":897,"high":926,"low":1009,"close":998,"change":656,"percent_change":1010,"volume":1011,"transactions":9,"vwap":998},"2026-04-13",1.594,4.07,37400,{"date":1013,"open":889,"high":912,"low":1014,"close":897,"change":20,"percent_change":713,"volume":798,"transactions":9,"vwap":897},"2026-04-10",1.635,{"date":1016,"open":1004,"high":889,"low":881,"close":889,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":889},"2026-04-09",0.06,3.66,45800,{"date":1021,"open":1022,"high":1023,"low":865,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-08",1.55,1.64,0.09,5.81,75800,{"date":1028,"open":858,"high":898,"low":1029,"close":1022,"change":988,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1022},"2026-04-07",1.37,5.44,136300,{"date":1033,"open":839,"high":1034,"low":1035,"close":858,"change":1017,"percent_change":962,"volume":1036,"transactions":9,"vwap":858},"2026-04-06",1.565,1.364,35500,{"date":1038,"open":839,"high":827,"low":741,"close":857,"change":323,"percent_change":323,"volume":1039,"transactions":9,"vwap":857},"2026-04-02",96800,{"date":1041,"open":1042,"high":1043,"low":741,"close":857,"change":385,"percent_change":1044,"volume":1045,"transactions":9,"vwap":857},"2026-04-01",1.52,1.557,-12.96,215100,{"date":1047,"open":924,"high":979,"low":429,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-03-31",1.62,-0.3,-15.62,168200,{"date":1053,"open":1054,"high":1055,"low":910,"close":979,"change":746,"percent_change":1056,"volume":1057,"transactions":9,"vwap":979},"2026-03-30",1.93,1.98,-1.03,73700,{"date":1059,"open":950,"high":1060,"low":950,"close":1060,"change":1017,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-03-27",1.94,3.19,11600,{"date":1064,"open":473,"high":1054,"low":923,"close":473,"change":323,"percent_change":323,"volume":1065,"transactions":9,"vwap":473},"2026-03-26",15900,{"date":1067,"open":940,"high":1060,"low":1068,"close":473,"change":323,"percent_change":323,"volume":1069,"transactions":9,"vwap":473},"2026-03-25",1.805,23100,{"date":1071,"open":999,"high":924,"low":1072,"close":473,"change":105,"percent_change":1073,"volume":1074,"transactions":9,"vwap":473},"2026-03-24",1.76,6.21,33400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":999,"change":1017,"percent_change":1080,"volume":1081,"transactions":9,"vwap":999},"2026-03-23",1.71,1.829,1.685,3.51,51400,{"date":1083,"open":1072,"high":1072,"low":1084,"close":1077,"change":323,"percent_change":323,"volume":1085,"transactions":9,"vwap":1077},"2026-03-20",1.6,92800,{"date":1087,"open":1088,"high":1089,"low":752,"close":1077,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1077},"2026-03-19",1.904,1.91,-0.19,-10,159600,{"date":1094,"open":1055,"high":986,"low":940,"close":924,"change":945,"percent_change":1095,"volume":1096,"transactions":9,"vwap":924},"2026-03-18",-4.52,95200,{"date":1098,"open":1055,"high":1099,"low":1100,"close":1101,"change":165,"percent_change":880,"volume":1102,"transactions":9,"vwap":1101},"2026-03-17",2.03,1.97,1.99,31800,{"date":1104,"open":1101,"high":1105,"low":932,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-16",2.065,1.96,-0.024,-1.21,96100,{"date":1111,"open":1112,"high":1112,"low":931,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-13",2.32,1.984,-0.336,-14.48,239200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1112,"change":1090,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1112},"2026-03-12",2.53,2.59,2.3,-7.57,113200,{"date":1125,"open":1126,"high":1127,"low":78,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-11",2.72,2.75,2.51,-0.215,-7.89,154200,{"date":1133,"open":1134,"high":1127,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-10",2.69,2.725,0.025,0.93,4800,{"date":1140,"open":1127,"high":1141,"low":1134,"close":1142,"change":811,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-09",2.87,2.7,-3.91,67700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1149,"change":811,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-03-06",2.93,2.96,2.81,-3.77,22100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1154,"change":315,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1154},"2026-03-05",2.92,2.978,2.91,0.34,4000,{"date":1160,"open":1147,"high":1148,"low":1156,"close":1156,"change":669,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1156},"2026-03-04",-1.36,9700,{"date":1164,"open":1165,"high":520,"low":1165,"close":1166,"change":1167,"percent_change":776,"volume":1168,"transactions":9,"vwap":1166},"2026-03-03",2.9,2.95,0.036,23000,{"date":1170,"open":1156,"high":1171,"low":1156,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-02",2.947,2.914,0.014,0.48,8900,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1165,"change":647,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1165},"2026-02-27",3.038,2.89,-1.16,13600,{"date":1183,"open":1147,"high":1184,"low":1147,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-02-26",2.998,2.934,0.004,0.14,3500,{"date":1190,"open":797,"high":1191,"low":1154,"close":1147,"change":746,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1147},"2026-02-25",3.039,-0.68,18900,{"date":1195,"open":1196,"high":1196,"low":1156,"close":1166,"change":115,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1166},"2026-02-24",3.01,-1.01,44700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":520,"change":746,"percent_change":1204,"volume":1205,"transactions":9,"vwap":520},"2026-02-23",3,3.014,2.94,-0.67,35700,{"date":1207,"open":1208,"high":1209,"low":1201,"close":1201,"change":323,"percent_change":323,"volume":957,"transactions":9,"vwap":1201},"2026-02-20",3.03,3.1,{"date":1211,"open":1212,"high":1208,"low":1154,"close":1201,"change":1017,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1201},"2026-02-19",2.97,2.04,5900,{"date":1216,"open":1208,"high":1208,"low":1156,"close":1203,"change":1217,"percent_change":1218,"volume":768,"transactions":9,"vwap":1203},"2026-02-18",-0.08,-2.65,{"date":1220,"open":1221,"high":1222,"low":797,"close":1223,"change":721,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-17",3.06,3.09,3.02,-1.95,42200,{"date":1227,"open":1222,"high":1209,"low":1212,"close":1228,"change":323,"percent_change":323,"volume":778,"transactions":9,"vwap":1228},"2026-02-13",3.08,{"date":1230,"open":1222,"high":1209,"low":1201,"close":1228,"change":217,"percent_change":377,"volume":1231,"transactions":9,"vwap":1228},"2026-02-12",44500,{"date":1233,"open":1201,"high":1234,"low":1235,"close":1222,"change":1024,"percent_change":1201,"volume":1236,"transactions":9,"vwap":1222},"2026-02-11",3.12,2.88,149000,{"date":1238,"open":1208,"high":1239,"low":1240,"close":1201,"change":721,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1201},"2026-02-10",3.065,2.886,-1.96,25000,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1221,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1221},"2026-02-09",2.83,3.07,0.23,8.13,193900,{"date":1251,"open":1141,"high":1166,"low":1252,"close":1245,"change":656,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1245},"2026-02-06",2.78,2.54,24600,{"date":1256,"open":1235,"high":1235,"low":1000,"close":1000,"change":1257,"percent_change":1258,"volume":907,"transactions":9,"vwap":1000},"2026-02-05",-0.13,-4.5,{"date":1260,"open":1147,"high":1261,"low":1235,"close":1179,"change":115,"percent_change":1056,"volume":1262,"transactions":9,"vwap":1179},"2026-02-04",2.945,8700,{"date":1264,"open":1203,"high":797,"low":1156,"close":1154,"change":746,"percent_change":1192,"volume":1265,"transactions":9,"vwap":1154},"2026-02-03",9200,{"date":1267,"open":1212,"high":1196,"low":1235,"close":1203,"change":669,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1203},"2026-02-02",-1.34,70000,{"date":1271,"open":1272,"high":1273,"low":1272,"close":520,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":520},"2026-01-30",2.82,3.05,0.16,5.67,83800,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1272,"change":207,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1272},"2026-01-29",2.825,2.85,2.815,-0.18,10200,{"date":1285,"open":1286,"high":1279,"low":1287,"close":1279,"change":1288,"percent_change":952,"volume":1289,"transactions":9,"vwap":1279},"2026-01-28",2.8,2.79,0.015,12400,{"date":1291,"open":1280,"high":1280,"low":1292,"close":1149,"change":669,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1149},"2026-01-27",2.77,-1.4,18500,{"date":1296,"open":1286,"high":1280,"low":1252,"close":1280,"change":71,"percent_change":998,"volume":1297,"transactions":9,"vwap":1280},"2026-01-26",32700,{"date":1299,"open":1286,"high":1300,"low":1127,"close":1286,"change":1136,"percent_change":237,"volume":1301,"transactions":9,"vwap":1286},"2026-01-23",2.832,8600,{"date":1303,"open":1149,"high":1149,"low":1292,"close":1304,"change":1305,"percent_change":1306,"volume":1205,"transactions":9,"vwap":1304},"2026-01-22",2.775,-0.015,-0.54,{"date":1308,"open":1127,"high":1149,"low":1127,"close":1287,"change":217,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1287},"2026-01-21",-0.36,21800,{"date":1312,"open":1287,"high":1179,"low":1287,"close":1286,"change":1313,"percent_change":1314,"volume":835,"transactions":9,"vwap":1286},"2026-01-20",-0.07,-2.44,{"date":1316,"open":1245,"high":1141,"low":1317,"close":1141,"change":52,"percent_change":857,"volume":1318,"transactions":9,"vwap":1141},"2026-01-16",2.802,7600,{"date":1320,"open":1286,"high":1245,"low":1304,"close":1245,"change":1321,"percent_change":713,"volume":1322,"transactions":9,"vwap":1245},"2026-01-15",0.033,22000,{"date":1324,"open":1325,"high":1286,"low":1325,"close":1326,"change":1327,"percent_change":1042,"volume":1328,"transactions":9,"vwap":1326},"2026-01-14",2.74,2.797,0.042,17800,{"date":1330,"open":1000,"high":1292,"low":1331,"close":1332,"change":207,"percent_change":1282,"volume":1333,"transactions":9,"vwap":1332},"2026-01-13",2.744,2.755,13200,{"date":1335,"open":1127,"high":1292,"low":1336,"close":1000,"change":323,"percent_change":323,"volume":1337,"transactions":9,"vwap":1000},"2026-01-12",2.73,15100,{"date":1339,"open":1252,"high":1252,"low":1340,"close":1000,"change":315,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1000},"2026-01-09",2.71,0.36,5500,{"date":1344,"open":1336,"high":1127,"low":1142,"close":1127,"change":52,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1127},"2026-01-08",1.48,4900,{"date":1348,"open":1126,"high":1127,"low":1340,"close":1340,"change":217,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1340},"2026-01-07",-0.37,12200,{"date":1352,"open":1127,"high":1127,"low":1134,"close":1126,"change":669,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1126},"2026-01-06",-1.45,18700,{"date":1356,"open":1142,"high":1292,"low":1357,"close":1000,"change":656,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1000},"2026-01-05",2.698,2.6,9100,{"date":1361,"open":1126,"high":1126,"low":1362,"close":1134,"change":217,"percent_change":1349,"volume":1363,"transactions":9,"vwap":1134},"2026-01-02",2.66,8100,{"date":1365,"open":1366,"high":1336,"low":1367,"close":1142,"change":315,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1142},"2025-12-31",2.707,2.685,0.37,44600,{"date":1371,"open":1142,"high":1372,"low":1134,"close":1134,"change":746,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1134},"2025-12-30",2.729,-0.74,38000,{"date":1376,"open":1340,"high":1377,"low":1142,"close":1340,"change":315,"percent_change":1368,"volume":1378,"transactions":9,"vwap":1340},"2025-12-29",2.717,14400,{"date":1380,"open":1142,"high":1325,"low":1381,"close":1142,"change":669,"percent_change":1382,"volume":1198,"transactions":9,"vwap":1142},"2025-12-26",2.68,-1.46,{"date":1384,"open":1142,"high":1325,"low":1385,"close":1325,"change":315,"percent_change":1368,"volume":1386,"transactions":9,"vwap":1325},"2025-12-24",2.662,15300,{"date":1388,"open":1272,"high":1272,"low":1362,"close":1336,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1336},"2025-12-23",-0.1,-3.53,67000,{"date":1393,"open":1272,"high":1394,"low":1000,"close":1245,"change":323,"percent_change":323,"volume":1395,"transactions":9,"vwap":1245},"2025-12-22",2.84,8000,{"date":1397,"open":1272,"high":1245,"low":1127,"close":1245,"change":20,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1245},"2025-12-19",0.71,23800,{"date":1401,"open":1000,"high":1394,"low":1126,"close":1149,"change":323,"percent_change":323,"volume":1402,"transactions":9,"vwap":1149},"2025-12-18",101900,{"date":1404,"open":1286,"high":1245,"low":1292,"close":1149,"change":315,"percent_change":1341,"volume":1405,"transactions":9,"vwap":1149},"2025-12-17",10500,{"date":1407,"open":1252,"high":1408,"low":1127,"close":1286,"change":20,"percent_change":611,"volume":1409,"transactions":9,"vwap":1286},"2025-12-16",2.827,11500,{"date":1411,"open":1287,"high":1394,"low":1412,"close":1252,"change":115,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1252},"2025-12-15",2.771,-1.07,14300,{"date":1416,"open":1141,"high":1235,"low":1000,"close":1149,"change":115,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1149},"2025-12-12",-1.06,40000,{"date":1420,"open":1252,"high":1141,"low":1000,"close":1394,"change":1017,"percent_change":987,"volume":1421,"transactions":9,"vwap":1394},"2025-12-11",26500,{"date":1423,"open":1286,"high":1286,"low":1292,"close":1252,"change":315,"percent_change":1341,"volume":941,"transactions":9,"vwap":1252},"2025-12-10",{"date":1425,"open":1325,"high":1286,"low":1325,"close":1292,"change":1107,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1292},"2025-12-09",-0.86,30500,{"date":1429,"open":1141,"high":1141,"low":1252,"close":1430,"change":1431,"percent_change":1241,"volume":1432,"transactions":9,"vwap":1430},"2025-12-08",2.794,-0.056,31300,{"date":1434,"open":1394,"high":1435,"low":1394,"close":1280,"change":315,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1280},"2025-12-05",2.898,0.35,29200,{"date":1439,"open":1440,"high":1235,"low":1245,"close":1394,"change":746,"percent_change":93,"volume":1441,"transactions":9,"vwap":1394},"2025-12-04",2.86,23200,{"date":1443,"open":1280,"high":1444,"low":1279,"close":1440,"change":315,"percent_change":1436,"volume":1445,"transactions":9,"vwap":1440},"2025-12-03",2.875,39900,{"date":1447,"open":1203,"high":1448,"low":1394,"close":1280,"change":669,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1280},"2025-12-02",3.048,-1.38,26400,{"date":1452,"open":1179,"high":797,"low":1287,"close":1179,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1179},"2025-12-01",-0.16,-5.25,80200,{"date":1457,"open":797,"high":1221,"low":1148,"close":1273,"change":240,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1273},"2025-11-28",4.1,98500,{"date":1461,"open":797,"high":797,"low":1156,"close":1147,"change":323,"percent_change":323,"volume":1462,"transactions":9,"vwap":1147},"2025-11-26",51100,{"date":1464,"open":1201,"high":1201,"low":1154,"close":1147,"change":1313,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1147},"2025-11-25",-2.33,37200,{"date":1468,"open":1154,"high":1201,"low":1156,"close":1201,"change":708,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1201},"2025-11-24",2.18,50500,{"date":1472,"open":1179,"high":1203,"low":1141,"close":1473,"change":165,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-21",2.936,1.03,99300,{"date":1477,"open":1478,"high":1166,"low":1479,"close":1480,"change":1481,"percent_change":1273,"volume":1482,"transactions":9,"vwap":1480},"2025-11-20",2.822,2.766,2.906,0.086,21000,{"date":1484,"open":1280,"high":1280,"low":1000,"close":1272,"change":315,"percent_change":1341,"volume":1485,"transactions":9,"vwap":1272},"2025-11-19",66200,{"date":1487,"open":1000,"high":1272,"low":1000,"close":1149,"change":71,"percent_change":926,"volume":1488,"transactions":9,"vwap":1149},"2025-11-18",22900,{"date":1490,"open":1287,"high":1279,"low":1000,"close":1000,"change":669,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1000},"2025-11-17",-1.43,34400,{"date":1494,"open":1325,"high":1149,"low":1495,"close":1286,"change":1017,"percent_change":1496,"volume":867,"transactions":9,"vwap":1286},"2025-11-14",2.705,2.19,{"date":1498,"open":1336,"high":1286,"low":1134,"close":1325,"change":1499,"percent_change":1500,"volume":671,"transactions":9,"vwap":1325},"2025-11-13",0.13,4.98,{"date":1502,"open":1287,"high":1326,"low":1358,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-12",2.61,-0.17,-6.12,89000,{"date":1508,"open":1286,"high":1286,"low":1127,"close":1252,"change":20,"percent_change":611,"volume":1162,"transactions":9,"vwap":1252},"2025-11-11",{"date":1510,"open":1252,"high":1252,"low":1511,"close":1000,"change":315,"percent_change":1341,"volume":1512,"transactions":9,"vwap":1000},"2025-11-10",2.743,6300,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1127,"change":165,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1127},"2025-11-07",2.765,2.745,1.1,1300,{"date":1520,"open":1126,"high":1000,"low":1521,"close":1126,"change":115,"percent_change":927,"volume":1522,"transactions":9,"vwap":1126},"2025-11-06",2.715,13900,{"date":1524,"open":1292,"high":1252,"low":1325,"close":1127,"change":217,"percent_change":1309,"volume":1525,"transactions":9,"vwap":1127},"2025-11-05",7400,{"date":1527,"open":1127,"high":1252,"low":1325,"close":1000,"change":315,"percent_change":1341,"volume":1528,"transactions":9,"vwap":1000},"2025-11-04",22300,{"date":1530,"open":1272,"high":1272,"low":1127,"close":1127,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1127},"2025-11-03",-0.044,-1.57,22500,{"date":1535,"open":1536,"high":1280,"low":1292,"close":1430,"change":1537,"percent_change":385,"volume":1538,"transactions":9,"vwap":1430},"2025-10-31",2.801,-0.006,54400,{"date":1540,"open":1440,"high":1440,"low":1541,"close":1286,"change":278,"percent_change":1542,"volume":1205,"transactions":9,"vwap":1286},"2025-10-30",2.782,-1.75,{"date":1544,"open":1280,"high":1165,"low":1149,"close":1280,"change":20,"percent_change":1398,"volume":1545,"transactions":9,"vwap":1280},"2025-10-29",15000,{"date":1547,"open":1394,"high":1280,"low":1272,"close":1245,"change":1548,"percent_change":307,"volume":1549,"transactions":9,"vwap":1245},"2025-10-28",0.016,18200,{"date":1551,"open":1280,"high":1552,"low":1286,"close":1553,"change":1554,"percent_change":198,"volume":1328,"transactions":9,"vwap":1553},"2025-10-27",2.859,2.814,-0.016,{"date":1556,"open":1394,"high":1557,"low":1272,"close":1245,"change":20,"percent_change":1398,"volume":1558,"transactions":9,"vwap":1245},"2025-10-24",2.876,7100,{"date":1560,"open":1245,"high":1561,"low":1292,"close":1149,"change":207,"percent_change":1282,"volume":1138,"transactions":9,"vwap":1149},"2025-10-23",2.841,{"date":1563,"open":1245,"high":1235,"low":1287,"close":1281,"change":207,"percent_change":1282,"volume":1528,"transactions":9,"vwap":1281},"2025-10-22",{"date":1565,"open":1440,"high":1440,"low":1252,"close":1272,"change":746,"percent_change":93,"volume":1566,"transactions":9,"vwap":1272},"2025-10-21",24100,{"date":1568,"open":1165,"high":1165,"low":1394,"close":1394,"change":115,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1394},"2025-10-20",-1.05,28200,{"date":1572,"open":1156,"high":1166,"low":1141,"close":1141,"change":721,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1141},"2025-10-17",-2.05,8400,{"date":1576,"open":797,"high":797,"low":1394,"close":1147,"change":315,"percent_change":1157,"volume":1577,"transactions":9,"vwap":1147},"2025-10-16",29600,{"date":1579,"open":1212,"high":520,"low":1156,"close":1154,"change":1217,"percent_change":1580,"volume":947,"transactions":9,"vwap":1154},"2025-10-15",-2.67,{"date":1582,"open":1179,"high":1196,"low":1179,"close":1201,"change":988,"percent_change":1325,"volume":1583,"transactions":9,"vwap":1201},"2025-10-14",69300,{"date":1585,"open":1165,"high":1166,"low":1165,"close":1154,"change":71,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1154},"2025-10-13",1.74,14600,{"date":1589,"open":1203,"high":1590,"low":1141,"close":1141,"change":1313,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1141},"2025-10-10",3.0050001,-2.38,11800,{"date":1594,"open":1166,"high":1148,"low":1280,"close":1203,"change":323,"percent_change":323,"volume":1595,"transactions":9,"vwap":1203},"2025-10-09",38100,{"date":1597,"open":1154,"high":1212,"low":1235,"close":1203,"change":165,"percent_change":1474,"volume":1566,"transactions":9,"vwap":1203},"2025-10-08",{"date":1599,"open":1148,"high":1148,"low":1280,"close":1156,"change":217,"percent_change":1600,"volume":1254,"transactions":9,"vwap":1156},"2025-10-07",-0.34,{"date":1602,"open":520,"high":1223,"low":1245,"close":1154,"change":1313,"percent_change":1603,"volume":870,"transactions":9,"vwap":1154},"2025-10-06",-2.34,{"date":1605,"open":1280,"high":1590,"low":1287,"close":797,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":797},"2025-10-03",0.17,6.03,88700,{"date":1610,"open":1165,"high":1185,"low":1272,"close":1272,"change":1389,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1272},"2025-10-02",-3.42,11900,{"date":1614,"open":1127,"high":1203,"low":1127,"close":1154,"change":1187,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1154},"2025-10-01",5.04,96900,{"date":1618,"open":1287,"high":1149,"low":1292,"close":1252,"change":315,"percent_change":1341,"volume":1525,"transactions":9,"vwap":1252},"2025-09-30",{"date":1620,"open":1287,"high":1621,"low":1000,"close":1292,"change":323,"percent_change":323,"volume":1294,"transactions":9,"vwap":1292},"2025-09-29",2.881,{"date":1623,"open":1286,"high":1286,"low":1292,"close":1292,"change":669,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1292},"2025-09-26",-1.42,17700,{"date":1627,"open":1628,"high":1629,"low":1292,"close":1149,"change":165,"percent_change":956,"volume":1630,"transactions":9,"vwap":1149},"2025-09-25",2.808,2.847,10100,{"date":1632,"open":1252,"high":1633,"low":1252,"close":1252,"change":217,"percent_change":1309,"volume":1634,"transactions":9,"vwap":1252},"2025-09-24",2.917,10000,{"date":1636,"open":1000,"high":1235,"low":1000,"close":1287,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1287},"2025-09-23",-0.085,-2.96,21900,{"date":1641,"open":1287,"high":1165,"low":1287,"close":1444,"change":1136,"percent_change":215,"volume":1642,"transactions":9,"vwap":1444},"2025-09-22",36500,{"date":1644,"open":1165,"high":1165,"low":1287,"close":1280,"change":669,"percent_change":1449,"volume":1437,"transactions":9,"vwap":1280},"2025-09-19",{"date":1646,"open":1325,"high":1647,"low":1336,"close":1179,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1179},"2025-09-18",2.929,-0.175,-5.71,188700,{"date":1652,"open":1223,"high":1209,"low":1201,"close":1239,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1239},"2025-09-17",0.065,2.17,124200,{"date":1657,"open":1201,"high":1658,"low":1659,"close":1201,"change":746,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1201},"2025-09-16",3.045,2.983,-0.66,89800,{"date":1663,"open":1203,"high":1273,"low":1165,"close":1223,"change":240,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1223},"2025-09-15",4.14,143000,{"date":1667,"open":1148,"high":1148,"low":1165,"close":1165,"change":746,"percent_change":1192,"volume":1668,"transactions":9,"vwap":1165},"2025-09-12",27300,{"date":1670,"open":1166,"high":1201,"low":1165,"close":1154,"change":315,"percent_change":1157,"volume":1671,"transactions":9,"vwap":1154},"2025-09-11",51500,{"date":1673,"open":1674,"high":1212,"low":1480,"close":1156,"change":217,"percent_change":1600,"volume":1162,"transactions":9,"vwap":1156},"2025-09-10",2.935,{"date":1676,"open":520,"high":520,"low":1156,"close":1154,"change":323,"percent_change":323,"volume":1069,"transactions":9,"vwap":1154},"2025-09-09",{"date":1678,"open":1166,"high":1212,"low":1165,"close":1154,"change":883,"percent_change":801,"volume":1679,"transactions":9,"vwap":1154},"2025-09-08",24400,{"date":1681,"open":1154,"high":1212,"low":1154,"close":1261,"change":1136,"percent_change":204,"volume":1682,"transactions":9,"vwap":1261},"2025-09-05",23500,{"date":1684,"open":1166,"high":1685,"low":1156,"close":1154,"change":315,"percent_change":1157,"volume":1686,"transactions":9,"vwap":1154},"2025-09-04",2.951,17200,{"date":1688,"open":1156,"high":1147,"low":1235,"close":1156,"change":1305,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1156},"2025-09-03",-0.51,7700,{"date":1692,"open":1166,"high":520,"low":1179,"close":1693,"change":883,"percent_change":801,"volume":1694,"transactions":9,"vwap":1693},"2025-09-02",2.925,36600,{"date":1696,"open":1165,"high":520,"low":1165,"close":1166,"change":165,"percent_change":1474,"volume":1697,"transactions":9,"vwap":1166},"2025-08-29",11700,{"date":1699,"open":1700,"high":1203,"low":1280,"close":1154,"change":20,"percent_change":1701,"volume":907,"transactions":9,"vwap":1154},"2025-08-28",2.894,0.69,{"date":1703,"open":1212,"high":1212,"low":1704,"close":1165,"change":323,"percent_change":323,"volume":1359,"transactions":9,"vwap":1165},"2025-08-27",2.885,{"date":1706,"open":1166,"high":1707,"low":1165,"close":1165,"change":746,"percent_change":1192,"volume":1708,"transactions":9,"vwap":1165},"2025-08-26",2.975,25400,{"date":1710,"open":1280,"high":1273,"low":1711,"close":1154,"change":656,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1154},"2025-08-25",2.781,2.46,50800,{"date":1715,"open":1716,"high":1717,"low":1000,"close":1280,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1280},"2025-08-22",2.784,2.855,0.1,3.64,59700,{"date":1722,"open":1000,"high":1252,"low":1723,"close":1127,"change":207,"percent_change":1282,"volume":1036,"transactions":9,"vwap":1127},"2025-08-21",2.727,{"date":1725,"open":1127,"high":1287,"low":1336,"close":1332,"change":676,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1332},"2025-08-20",0.29,30200,{"date":1729,"open":1126,"high":1127,"low":1340,"close":1730,"change":498,"percent_change":1029,"volume":1731,"transactions":9,"vwap":1730},"2025-08-19",2.747,7900,{"date":1733,"open":1142,"high":1126,"low":1734,"close":1340,"change":217,"percent_change":1349,"volume":1735,"transactions":9,"vwap":1340},"2025-08-18",2.665,16200,{"date":1737,"open":1738,"high":1126,"low":1738,"close":1126,"change":165,"percent_change":1005,"volume":957,"transactions":9,"vwap":1126},"2025-08-15",2.657,{"date":1740,"open":1741,"high":1142,"low":1742,"close":1134,"change":217,"percent_change":1349,"volume":1743,"transactions":9,"vwap":1134},"2025-08-14",2.67,2.65,25100,{"date":1745,"open":1381,"high":1340,"low":1358,"close":1142,"change":20,"percent_change":608,"volume":1746,"transactions":9,"vwap":1142},"2025-08-13",42000,{"date":1748,"open":1749,"high":1142,"low":1749,"close":1381,"change":165,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1381},"2025-08-12",2.62,1.13,36100,{"date":1753,"open":1134,"high":1357,"low":1754,"close":1742,"change":278,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1742},"2025-08-11",2.64,-1.85,22200,{"date":1758,"open":1292,"high":1292,"low":1358,"close":1142,"change":278,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1142},"2025-08-08",-1.82,48400,{"date":1762,"open":1252,"high":1252,"low":1142,"close":1127,"change":20,"percent_change":1763,"volume":1441,"transactions":9,"vwap":1127},"2025-08-07",0.73,{"date":1765,"open":1126,"high":1127,"low":1142,"close":1336,"change":1548,"percent_change":296,"volume":1482,"transactions":9,"vwap":1336},"2025-08-06",{"date":1767,"open":1292,"high":1252,"low":1768,"close":1769,"change":1770,"percent_change":747,"volume":1771,"transactions":9,"vwap":1769},"2025-08-05",2.52,2.714,-0.046,60200,{"date":1773,"open":1440,"high":1440,"low":1000,"close":1000,"change":1313,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1000},"2025-08-04",-2.47,49800,{"date":1777,"open":1141,"high":1179,"low":1778,"close":1245,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1245},"2025-08-01",2.811,-0.035,-1.22,22400,{"date":1783,"open":1440,"high":1179,"low":1784,"close":1785,"change":1288,"percent_change":952,"volume":1786,"transactions":9,"vwap":1785},"2025-07-31",2.845,2.865,12600,{"date":1788,"open":1286,"high":1440,"low":1286,"close":1280,"change":217,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1280},"2025-07-30",-0.35,20200,{"date":1792,"open":1280,"high":1793,"low":1245,"close":1440,"change":1288,"percent_change":952,"volume":1794,"transactions":9,"vwap":1440},"2025-07-29",2.866,7500,{"date":1796,"open":1272,"high":1280,"low":1286,"close":1784,"change":207,"percent_change":1282,"volume":1797,"transactions":9,"vwap":1784},"2025-07-28",14800,{"date":1799,"open":1141,"high":1141,"low":1000,"close":1280,"change":746,"percent_change":93,"volume":1427,"transactions":9,"vwap":1280},"2025-07-25",{"date":1801,"open":1785,"high":1557,"low":1286,"close":1141,"change":165,"percent_change":1802,"volume":1333,"transactions":9,"vwap":1141},"2025-07-24",1.06,{"date":1804,"open":1394,"high":1179,"low":1245,"close":1394,"change":883,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1394},"2025-07-23",-0.87,14000,{"date":1808,"open":1280,"high":1165,"low":1149,"close":1785,"change":1809,"percent_change":1106,"volume":1810,"transactions":9,"vwap":1785},"2025-07-22",0.055,55600,{"date":1812,"open":1287,"high":1440,"low":1287,"close":1149,"change":883,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1149},"2025-07-21",-0.88,25300,{"date":1816,"open":1817,"high":1235,"low":1127,"close":1818,"change":1819,"percent_change":105,"volume":1820,"transactions":9,"vwap":1818},"2025-07-18",2.809,2.835,0.003,19100,{"date":1822,"open":1823,"high":1823,"low":1286,"close":1300,"change":1824,"percent_change":1825,"volume":1322,"transactions":9,"vwap":1300},"2025-07-17",2.873,-0.028,-0.98,{"date":1827,"open":1000,"high":1440,"low":1000,"close":1440,"change":315,"percent_change":1436,"volume":1735,"transactions":9,"vwap":1440},"2025-07-16",{"date":1829,"open":1272,"high":1785,"low":1287,"close":1280,"change":217,"percent_change":1789,"volume":1830,"transactions":9,"vwap":1280},"2025-07-15",10900,{"date":1832,"open":1272,"high":1235,"low":1149,"close":1440,"change":315,"percent_change":1436,"volume":850,"transactions":9,"vwap":1440},"2025-07-14",{"date":1834,"open":1149,"high":1835,"low":1149,"close":1280,"change":323,"percent_change":323,"volume":1386,"transactions":9,"vwap":1280},"2025-07-11",2.864,{"date":1837,"open":1149,"high":1141,"low":1286,"close":1280,"change":315,"percent_change":1436,"volume":1786,"transactions":9,"vwap":1280},"2025-07-10",{"date":1839,"open":1000,"high":1240,"low":1000,"close":1394,"change":20,"percent_change":1398,"volume":1840,"transactions":9,"vwap":1394},"2025-07-09",12700,{"date":1842,"open":1286,"high":1141,"low":1287,"close":1272,"change":656,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1272},"2025-07-08",2.55,3700,{"date":1846,"open":1127,"high":1272,"low":1127,"close":1127,"change":323,"percent_change":323,"volume":1847,"transactions":9,"vwap":1127},"2025-07-07",15600,{"date":1849,"open":1134,"high":1850,"low":1134,"close":1127,"change":20,"percent_change":1763,"volume":1851,"transactions":9,"vwap":1127},"2025-07-03",2.791,8500,{"date":1853,"open":1000,"high":1854,"low":1336,"close":1336,"change":1107,"percent_change":1805,"volume":1855,"transactions":9,"vwap":1336},"2025-07-02",2.785,18400,{"date":1857,"open":1252,"high":1858,"low":1127,"close":1859,"change":1860,"percent_change":224,"volume":1861,"transactions":9,"vwap":1859},"2025-07-01",2.844,2.754,-0.032,23400,{"date":1863,"open":1304,"high":1864,"low":1304,"close":1865,"change":1548,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-06-30",2.805,2.786,0.58,27700,{"date":1869,"open":1127,"high":1870,"low":1127,"close":1292,"change":669,"percent_change":1624,"volume":1871,"transactions":9,"vwap":1292},"2025-06-27",2.817,11300,{"date":1873,"open":1287,"high":1874,"low":1292,"close":1149,"change":71,"percent_change":926,"volume":1668,"transactions":9,"vwap":1149},"2025-06-26",2.879,{"date":1876,"open":1165,"high":1877,"low":1336,"close":1000,"change":1257,"percent_change":1258,"volume":1878,"transactions":9,"vwap":1000},"2025-06-25",2.902,32400,{"date":1880,"open":1203,"high":1203,"low":1440,"close":1179,"change":1881,"percent_change":1882,"volume":1830,"transactions":9,"vwap":1179},"2025-06-24",-0.054,-1.83,{"date":1884,"open":1141,"high":1166,"low":1885,"close":1886,"change":1887,"percent_change":1042,"volume":1888,"transactions":9,"vwap":1886},"2025-06-23",2.806,2.944,0.044,27900,{"date":1890,"open":1440,"high":1165,"low":1252,"close":1165,"change":988,"percent_change":1394,"volume":1891,"transactions":9,"vwap":1165},"2025-06-20",45500,{"date":1893,"open":1252,"high":1394,"low":1000,"close":1272,"change":656,"percent_change":1843,"volume":1871,"transactions":9,"vwap":1272},"2025-06-18",{"date":1895,"open":1203,"high":1148,"low":1127,"close":1127,"change":811,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1127},"2025-06-17",-3.85,20500,{"date":1899,"open":1141,"high":1201,"low":1245,"close":1440,"change":165,"percent_change":1802,"volume":1900,"transactions":9,"vwap":1440},"2025-06-16",32000,{"date":1902,"open":1127,"high":1179,"low":1903,"close":1245,"change":1017,"percent_change":1654,"volume":1904,"transactions":9,"vwap":1245},"2025-06-13",2.734,33600,{"date":1906,"open":1907,"high":1245,"low":1142,"close":1292,"change":278,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1292},"2025-06-12",2.829,-1.77,28500,{"date":1911,"open":1279,"high":1279,"low":1286,"close":1272,"change":217,"percent_change":1789,"volume":1871,"transactions":9,"vwap":1272},"2025-06-11",{"date":1913,"open":1553,"high":1394,"low":1286,"close":1245,"change":323,"percent_change":323,"volume":1897,"transactions":9,"vwap":1245},"2025-06-10",{"date":1915,"open":1000,"high":1245,"low":1366,"close":1245,"change":988,"percent_change":1156,"volume":937,"transactions":9,"vwap":1245},"2025-06-09",{"date":1917,"open":1127,"high":1252,"low":1918,"close":1127,"change":1919,"percent_change":1920,"volume":1242,"transactions":9,"vwap":1127},"2025-06-06",2.702,0.031,1.14,{"date":1922,"open":1142,"high":1325,"low":1142,"close":1923,"change":683,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-06-05",2.719,0.7,9000,{"date":1927,"open":1134,"high":1127,"low":1134,"close":1142,"change":315,"percent_change":1368,"volume":1928,"transactions":9,"vwap":1142},"2025-06-04",38900,{"date":1930,"open":1134,"high":1127,"low":1134,"close":1134,"change":669,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1134},"2025-06-03",-1.47,27200,{"date":1934,"open":1362,"high":1252,"low":1362,"close":1336,"change":796,"percent_change":828,"volume":1437,"transactions":9,"vwap":1336},"2025-06-02",{"date":1936,"open":1325,"high":1272,"low":1381,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-05-30",2.695,-0.065,-2.36,62200,{"date":1942,"open":1287,"high":1149,"low":1943,"close":1000,"change":278,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1000},"2025-05-29",2.722,-1.78,40100,{"date":1947,"open":1948,"high":1245,"low":1948,"close":1149,"change":115,"percent_change":1417,"volume":1949,"transactions":9,"vwap":1149},"2025-05-28",2.768,28300,{"date":1951,"open":1394,"high":1179,"low":1000,"close":1394,"change":315,"percent_change":1436,"volume":1952,"transactions":9,"vwap":1394},"2025-05-27",69700,{"date":1954,"open":1165,"high":797,"low":1252,"close":1245,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1245},"2025-05-23",-0.24,-7.82,88200,{"date":1959,"open":1209,"high":1209,"low":1960,"close":1246,"change":71,"percent_change":1004,"volume":1961,"transactions":9,"vwap":1246},"2025-05-22",3.025,86000,{"date":1963,"open":1209,"high":1209,"low":797,"close":1223,"change":207,"percent_change":1504,"volume":1964,"transactions":9,"vwap":1223},"2025-05-21",35200,{"date":1966,"open":1212,"high":1967,"low":1968,"close":1960,"change":1969,"percent_change":873,"volume":1786,"transactions":9,"vwap":1960},"2025-05-20",3.043,2.963,0.045,{"date":1971,"open":797,"high":1273,"low":1165,"close":520,"change":746,"percent_change":1204,"volume":1972,"transactions":9,"vwap":520},"2025-05-19",94500,{"date":1974,"open":1201,"high":1196,"low":1235,"close":1201,"change":1718,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1201},"2025-05-16",3.45,33100,{"date":1978,"open":1149,"high":1154,"low":1149,"close":1165,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1165},"2025-05-15",0.096,3.42,29400,{"date":1983,"open":1154,"high":1154,"low":1304,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-05-14",2.804,-0.116,-3.97,48200,{"date":1989,"open":1287,"high":1196,"low":1287,"close":1154,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1154},"2025-05-13",0.135,4.85,102800,{"date":1994,"open":1286,"high":1286,"low":1000,"close":1854,"change":1995,"percent_change":156,"volume":1625,"transactions":9,"vwap":1854},"2025-05-12",0.005,{"date":1997,"open":1000,"high":1286,"low":1127,"close":1252,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1252},"2025-05-09",-0.021,-0.75,39800,{"date":2002,"open":1245,"high":1394,"low":1252,"close":1536,"change":2003,"percent_change":2004,"volume":1888,"transactions":9,"vwap":1536},"2025-05-08",-0.014,-0.5,{"date":2006,"open":1141,"high":1141,"low":1127,"close":1281,"change":1136,"percent_change":237,"volume":2007,"transactions":9,"vwap":1281},"2025-05-07",32900,{"date":2009,"open":1252,"high":1778,"low":2010,"close":1287,"change":315,"percent_change":1341,"volume":2011,"transactions":9,"vwap":1287},"2025-05-06",2.773,18300,{"date":2013,"open":1147,"high":1147,"low":1142,"close":1252,"change":811,"percent_change":648,"volume":2014,"transactions":9,"vwap":1252},"2025-05-05",35400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":1179,"change":165,"percent_change":100,"volume":2020,"transactions":9,"vwap":1179},"2025-05-02",2.869,2.943,2.863,11000,{"date":2022,"open":1280,"high":2019,"low":1279,"close":1440,"change":1969,"percent_change":1084,"volume":2023,"transactions":9,"vwap":1440},"2025-05-01",5600,{"date":2025,"open":1440,"high":1165,"low":1252,"close":1281,"change":1938,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1281},"2025-04-30",-2.26,54000,{"date":2029,"open":1280,"high":1156,"low":1280,"close":1235,"change":165,"percent_change":100,"volume":2030,"transactions":9,"vwap":1235},"2025-04-29",18100,{"date":2032,"open":1440,"high":1156,"low":1286,"close":1280,"change":669,"percent_change":1449,"volume":2033,"transactions":9,"vwap":1280},"2025-04-28",57900,{"date":2035,"open":1166,"high":2036,"low":1179,"close":1179,"change":981,"percent_change":2037,"volume":1475,"transactions":9,"vwap":1179},"2025-04-25",3.013,-7.37,{"date":2039,"open":1234,"high":1234,"low":2040,"close":1234,"change":323,"percent_change":323,"volume":2041,"transactions":9,"vwap":1234},"2025-04-24",3.068,229900,{"date":2043,"open":176,"high":176,"low":1246,"close":1234,"change":1017,"percent_change":1106,"volume":2044,"transactions":9,"vwap":1234},"2025-04-23",135900,{"date":2046,"open":1201,"high":2047,"low":2048,"close":1221,"change":105,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1221},"2025-04-22",3.16,2.955,3.73,110800,{"date":180,"open":1154,"high":1201,"low":1280,"close":1166,"change":165,"percent_change":1474,"volume":2052,"transactions":9,"vwap":1166},49200]