[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDO":3,"homepage-market-summary":30,"stock-historical-INDO":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INDO","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},"Indonesia Energy Corporation Limited","NYSE American",null,"Common Stock","Indonesia Energy Corp Ltd is an oil and gas exploration and production company focused on Indonesia. The company is an independent energy company engaged in the oil and gas business and holds two oil and gas assets through its subsidiaries in Indonesia: The Kruh Block and the Citarum Block. It has also identified a potential third exploration block known as the Rangkas area. . Its portfolio consists of Kruh Block and Citarum Block. The company generates its revenue from oil and gas sales.","81",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},2.78,2.68,2.8,2.665,2.67,0.11,4.12,101689.559567,669,2.7442,8.5,2.44,1089279.1554362113,5.6,1706,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"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":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2.23,1323465,483064668.014489,21.93,"2025-04-23",[183,184,193,202,207,216,226,235,243,250,257,266,272,279,288,299,308,317,328,337,344,352,362,370,378,388,396,404,410,416,423,430,437,444,451,459,467,474,481,486,492,497,504,510,517,527,533,538,545,551,558,566,574,580,586,592,596,601,606,612,617,622,627,630,634,639,642,647,651,655,660,665,671,675,679,684,690,695,703,707,712,717,721,725,731,734,738,744,747,750,755,759,763,768,773,778,783,788,794,799,804,808,811,815,819,823,830,837,844,852,860,865,870,876,881,887,893,898,902,907,913,919,925,929,933,938,945,951,958,963,969,976,983,990,998,1003,1008,1015,1023,1030,1037,1044,1050,1057,1065,1071,1079,1087,1095,1104,1113,1120,1128,1136,1140,1147,1154,1160,1168,1174,1180,1187,1191,1199,1203,1208,1212,1219,1224,1228,1233,1239,1246,1251,1257,1263,1269,1275,1280,1286,1290,1295,1301,1307,1314,1319,1323,1326,1330,1334,1337,1341,1345,1349,1354,1359,1364,1368,1371,1376,1380,1385,1391,1396,1399,1403,1406,1411,1415,1418,1421,1426,1431,1435,1438,1442,1447,1450,1454,1459,1462,1465,1469,1473,1476,1479,1483,1486,1491,1495,1498,1502,1506,1510,1514,1518,1521,1525,1529,1532,1536,1540,1544,1548,1552,1557,1561,1566,1569,1572,1575,1578,1582,1587,1591,1596,1600,1604,1607,1610,1613,1617,1621,1624,1627,1630,1633,1637,1640,1644,1648,1651,1654,1657,1660,1664,1669,1673,1677,1680,1684,1689,1692,1696,1700,1704,1708,1711,1715,1719,1724,1728,1731,1735,1739,1743,1748,1753,1757,1762,1767,1771,1774,1777,1781,1785,1789,1791,1794,1798,1802,1805,1808,1813,1816,1821,1825,1830,1833,1837,1841,1844,1850,1854,1861,1865,1872,1878,1885,1891,1895,1899,1902,1905,1908,1915,1920,1924,1930,1935,1940,1944,1948,1952,1957,1961,1967,1973,1978,1983,1988,1992,1997,2001,2004,2009,2014,2020,2024,2028,2033,2037,2040,2043,2047],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":16,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",2.71,2.65,-0.02,-0.74,146831.804375,484,2.6759,{"date":194,"open":195,"high":196,"low":187,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.69,2.72,0.02,0.75,149567.28813,663,2.6878,{"date":203,"open":195,"high":186,"low":187,"close":19,"change":197,"percent_change":198,"volume":204,"transactions":205,"vwap":206},"2026-09-30",64643.350474,505,2.6847,{"date":208,"open":209,"high":210,"low":211,"close":187,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.7,2.73,2.64,0,141921.197137,657,2.673,{"date":217,"open":218,"high":219,"low":220,"close":187,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2.86,2.89,2.63,-0.16,-5.69,369138.500588,1655,2.7195,{"date":227,"open":228,"high":219,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",2.88,2.81,-0.07,-2.43,136538.818621,810,2.8532,{"date":236,"open":237,"high":238,"low":218,"close":228,"change":197,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.91,2.96,0.7,129902.894921,770,2.9074,{"date":244,"open":237,"high":245,"low":246,"close":218,"change":212,"percent_change":212,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.93,2.855,92241.175782,617,2.8982,{"date":251,"open":219,"high":252,"low":218,"close":218,"change":230,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.935,-2.39,146301.046525,845,2.905,{"date":258,"open":228,"high":259,"low":260,"close":245,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.95,2.85,0.04,1.38,162138.472557,1153,2.8947,{"date":267,"open":245,"high":268,"low":228,"close":219,"change":212,"percent_change":212,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.94,92986.103387,745,2.8969,{"date":273,"open":228,"high":268,"low":274,"close":219,"change":275,"percent_change":141,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.87,-0.01,102058.385154,711,2.8978,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.1,2.9,-0.25,-7.94,231304.799072,1085,2.9658,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.09,3.182,3.08,3.15,0.08,2.61,227674.318154,910,3.1325,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":212,"percent_change":212,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.14,3.21,3.06,3.07,220005.375146,1467,3.1436,{"date":309,"open":310,"high":310,"low":311,"close":304,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.13,3.04,-0.1,-3.15,182282.806652,1024,3.0859,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.24,3.33,3.12,3.17,0.01,0.32,521426.332716,2142,3.2193,{"date":329,"open":310,"high":330,"low":290,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",3.1787,3.16,0.1,3.27,223114.788691,1040,3.1392,{"date":338,"open":303,"high":331,"low":339,"close":303,"change":275,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",3.03,-0.33,349623.431775,1314,3.0891,{"date":345,"open":281,"high":281,"low":346,"close":304,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.99,-0.04,-1.29,340180.022685,1251,3.0385,{"date":353,"open":293,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",3.25,3.0305,3.11,0.12,4.01,621059.078434,2582,3.1263,{"date":363,"open":339,"high":364,"low":268,"close":346,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.0692,-0.03,-0.99,202573.786789,956,2.9914,{"date":371,"open":219,"high":281,"low":372,"close":373,"change":53,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",2.835,3.02,6.34,592844.495253,2413,2.9855,{"date":379,"open":260,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",2.9162,2.83,2.84,0.05,1.79,73402.546768,677,2.8658,{"date":389,"open":229,"high":218,"low":390,"close":391,"change":365,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",2.77,2.79,-1.06,75494.255931,840,2.8079,{"date":397,"open":15,"high":381,"low":398,"close":399,"change":323,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",2.765,2.82,0.36,122498.361112,934,2.7945,{"date":405,"open":399,"high":274,"low":391,"close":229,"change":188,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-26",-0.71,42389.989103,558,2.8153,{"date":411,"open":399,"high":274,"low":229,"close":381,"change":365,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",-1.05,112562.35098,706,2.8412,{"date":417,"open":228,"high":245,"low":382,"close":218,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",-0.05,-1.72,95843.689617,637,2.8886,{"date":424,"open":259,"high":425,"low":260,"close":237,"change":365,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.97,-1.02,186736.843752,1081,2.9011,{"date":431,"open":432,"high":339,"low":245,"close":268,"change":418,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-20",3.01,-1.67,147229.21991,1014,2.9843,{"date":438,"open":439,"high":432,"low":245,"close":346,"change":261,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-19",3,1.36,82948.234885,736,2.973,{"date":445,"open":303,"high":303,"low":259,"close":259,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-18",-0.08,-2.64,74709.40044,696,2.9965,{"date":452,"open":238,"high":453,"low":454,"close":339,"change":383,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",3.05,2.92,1.68,140568.171263,926,2.996,{"date":460,"open":461,"high":339,"low":245,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-14",2.98,0.07,2.41,193154.593244,2028,2.9899,{"date":468,"open":282,"high":469,"low":282,"close":237,"change":188,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-13",2.965,-0.68,92649.913322,839,2.9352,{"date":475,"open":268,"high":476,"low":274,"close":245,"change":365,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-12",2.975,-1.01,211653.699464,1339,2.9286,{"date":482,"open":282,"high":238,"low":219,"close":238,"change":261,"percent_change":73,"volume":483,"transactions":484,"vwap":485},"2026-08-11",154842.31898,1731,2.9233,{"date":487,"open":17,"high":245,"low":17,"close":454,"change":357,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-10",4.29,198952.098565,1299,2.8652,{"date":493,"open":15,"high":17,"low":390,"close":17,"change":197,"percent_change":111,"volume":494,"transactions":495,"vwap":496},"2026-08-07",120174.636763,744,2.7848,{"date":498,"open":499,"high":381,"low":210,"close":15,"change":462,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-06",2.75,2.58,157695.922664,1012,2.7838,{"date":505,"open":186,"high":506,"low":19,"close":186,"change":212,"percent_change":212,"volume":507,"transactions":508,"vwap":509},"2026-08-05",2.7718,104257.07122,941,2.7048,{"date":511,"open":499,"high":390,"low":19,"close":186,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-04",-0.06,-2.17,197600.820801,1419,2.7289,{"date":518,"open":519,"high":520,"low":521,"close":390,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",2.76,2.819,2.66,-0.11,-3.82,197281.506683,1602,2.7778,{"date":528,"open":381,"high":268,"low":529,"close":228,"change":323,"percent_change":116,"volume":530,"transactions":531,"vwap":532},"2026-07-31",2.812,191651.743665,1163,2.8943,{"date":534,"open":17,"high":274,"low":499,"close":274,"change":212,"percent_change":212,"volume":535,"transactions":536,"vwap":537},"2026-07-30",165984.559518,1350,2.8187,{"date":539,"open":382,"high":237,"low":391,"close":274,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-29",0.14,5.13,425898.430799,2318,2.8477,{"date":546,"open":15,"high":15,"low":19,"close":210,"change":365,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-28",-1.09,159263.565609,1056,2.7113,{"date":552,"open":211,"high":228,"low":211,"close":519,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-27",-0.18,-6.12,294168.72612,1534,2.789,{"date":559,"open":311,"high":560,"low":228,"close":268,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-24",3.18,-0.13,-4.23,330884.873276,2153,2.9871,{"date":567,"open":568,"high":569,"low":311,"close":304,"change":365,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-23",3.2,3.23,-0.97,589639.892619,3547,3.1237,{"date":575,"open":303,"high":560,"low":576,"close":281,"change":332,"percent_change":320,"volume":577,"transactions":578,"vwap":579},"2026-07-22",3.0001,467718.477342,2338,3.1071,{"date":581,"open":346,"high":303,"low":238,"close":439,"change":323,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-21",0.33,183778.164085,1215,3.016,{"date":587,"open":432,"high":339,"low":259,"close":346,"change":347,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-20",-1.32,231286.103404,1522,2.992,{"date":593,"open":237,"high":303,"low":237,"close":339,"change":20,"percent_change":594,"volume":595,"transactions":9,"vwap":339},"2026-07-17",3.77,396000,{"date":597,"open":219,"high":425,"low":274,"close":454,"change":598,"percent_change":599,"volume":600,"transactions":9,"vwap":454},"2026-07-16",0.06,2.1,242600,{"date":602,"open":268,"high":268,"low":603,"close":218,"change":446,"percent_change":604,"volume":605,"transactions":9,"vwap":218},"2026-07-15",2.815,-2.72,206000,{"date":607,"open":238,"high":608,"low":609,"close":268,"change":512,"percent_change":610,"volume":611,"transactions":9,"vwap":268},"2026-07-14",2.971,2.861,-2,397100,{"date":613,"open":229,"high":373,"low":390,"close":439,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":439},"2026-07-13",0.26,9.49,615300,{"date":618,"open":210,"high":381,"low":195,"close":619,"change":188,"percent_change":620,"volume":621,"transactions":9,"vwap":619},"2026-07-10",2.74,-0.72,274500,{"date":623,"open":619,"high":398,"low":624,"close":519,"change":418,"percent_change":625,"volume":626,"transactions":9,"vwap":519},"2026-07-09",2.704,-1.78,196900,{"date":628,"open":454,"high":461,"low":519,"close":229,"change":230,"percent_change":231,"volume":629,"transactions":9,"vwap":229},"2026-07-08",818800,{"date":631,"open":229,"high":632,"low":391,"close":228,"change":131,"percent_change":569,"volume":633,"transactions":9,"vwap":228},"2026-07-07",2.915,378300,{"date":635,"open":390,"high":636,"low":637,"close":391,"change":212,"percent_change":212,"volume":638,"transactions":9,"vwap":391},"2026-07-06",2.865,2.762,115600,{"date":640,"open":390,"high":382,"low":619,"close":391,"change":197,"percent_change":111,"volume":641,"transactions":9,"vwap":391},"2026-07-02",134700,{"date":643,"open":499,"high":260,"low":499,"close":390,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":390},"2026-07-01",0.03,1.09,200000,{"date":648,"open":390,"high":274,"low":619,"close":619,"change":512,"percent_change":649,"volume":650,"transactions":9,"vwap":619},"2026-06-30",-2.14,312200,{"date":652,"open":499,"high":399,"low":186,"close":17,"change":462,"percent_change":653,"volume":654,"transactions":9,"vwap":17},"2026-06-29",2.56,315700,{"date":656,"open":657,"high":499,"low":658,"close":210,"change":294,"percent_change":373,"volume":659,"transactions":9,"vwap":210},"2026-06-26",2.62,2.613,262600,{"date":661,"open":662,"high":16,"low":662,"close":187,"change":131,"percent_change":663,"volume":664,"transactions":9,"vwap":187},"2026-06-25",2.55,3.52,281300,{"date":666,"open":667,"high":668,"low":653,"close":653,"change":522,"percent_change":669,"volume":670,"transactions":9,"vwap":653},"2026-06-24",2.6,2.675,-4.12,221400,{"date":672,"open":657,"high":196,"low":657,"close":19,"change":261,"percent_change":673,"volume":674,"transactions":9,"vwap":19},"2026-06-23",1.52,196800,{"date":676,"open":657,"high":195,"low":657,"close":220,"change":323,"percent_change":677,"volume":678,"transactions":9,"vwap":220},"2026-06-22",0.38,299900,{"date":680,"open":220,"high":681,"low":500,"close":657,"change":446,"percent_change":682,"volume":683,"transactions":9,"vwap":657},"2026-06-18",2.685,-2.96,279200,{"date":685,"open":686,"high":687,"low":500,"close":209,"change":357,"percent_change":688,"volume":689,"transactions":9,"vwap":209},"2026-06-17",2.59,2.745,4.65,394200,{"date":691,"open":692,"high":295,"low":692,"close":500,"change":131,"percent_change":693,"volume":694,"transactions":9,"vwap":500},"2026-06-16",2.48,3.61,429100,{"date":696,"open":697,"high":698,"low":26,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-06-15",2.52,2.549,2.49,-0.12,-4.6,783800,{"date":704,"open":16,"high":499,"low":500,"close":295,"change":312,"percent_change":705,"volume":706,"transactions":9,"vwap":295},"2026-06-12",-3.69,642300,{"date":708,"open":228,"high":228,"low":709,"close":186,"change":561,"percent_change":710,"volume":711,"transactions":9,"vwap":186},"2026-06-11",2.689,-4.58,1280500,{"date":713,"open":196,"high":439,"low":195,"close":382,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":382},"2026-06-10",0.19,7.17,2555600,{"date":718,"open":187,"high":619,"low":719,"close":187,"change":212,"percent_change":212,"volume":720,"transactions":9,"vwap":187},"2026-06-09",2.57,789200,{"date":722,"open":186,"high":210,"low":187,"close":187,"change":188,"percent_change":723,"volume":724,"transactions":9,"vwap":187},"2026-06-08",-0.75,427600,{"date":726,"open":219,"high":454,"low":727,"close":19,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":19},"2026-06-05",2.625,-0.27,-9.18,767600,{"date":732,"open":228,"high":238,"low":274,"close":268,"change":212,"percent_change":212,"volume":733,"transactions":9,"vwap":268},"2026-06-04",302300,{"date":735,"open":461,"high":461,"low":282,"close":268,"change":197,"percent_change":736,"volume":737,"transactions":9,"vwap":268},"2026-06-03",0.68,402600,{"date":739,"open":237,"high":740,"low":741,"close":454,"change":347,"percent_change":742,"volume":743,"transactions":9,"vwap":454},"2026-06-02",2.985,2.899,-1.35,387000,{"date":745,"open":268,"high":339,"low":237,"close":238,"change":131,"percent_change":301,"volume":746,"transactions":9,"vwap":238},"2026-06-01",975400,{"date":748,"open":390,"high":228,"low":210,"close":274,"change":212,"percent_change":212,"volume":749,"transactions":9,"vwap":274},"2026-05-29",774200,{"date":751,"open":274,"high":632,"low":752,"close":274,"change":261,"percent_change":753,"volume":754,"transactions":9,"vwap":274},"2026-05-28",2.825,1.41,1242200,{"date":756,"open":17,"high":260,"low":687,"close":381,"change":446,"percent_change":757,"volume":758,"transactions":9,"vwap":381},"2026-05-27",-2.75,541800,{"date":760,"open":453,"high":304,"low":381,"close":237,"change":340,"percent_change":761,"volume":762,"transactions":9,"vwap":237},"2026-05-26",-10.19,1346800,{"date":764,"open":356,"high":765,"low":292,"close":319,"change":383,"percent_change":766,"volume":767,"transactions":9,"vwap":319},"2026-05-22",3.295,1.57,888100,{"date":769,"open":354,"high":770,"low":303,"close":771,"change":332,"percent_change":319,"volume":772,"transactions":9,"vwap":771},"2026-05-21",3.29,3.19,721700,{"date":774,"open":771,"high":775,"low":290,"close":290,"change":561,"percent_change":776,"volume":777,"transactions":9,"vwap":290},"2026-05-20",3.235,-4.04,602000,{"date":779,"open":292,"high":354,"low":304,"close":780,"change":357,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-05-19",3.22,3.87,597200,{"date":784,"open":453,"high":785,"low":425,"close":281,"change":644,"percent_change":786,"volume":787,"transactions":9,"vwap":281},"2026-05-18",3.205,0.98,790800,{"date":789,"open":439,"high":281,"low":790,"close":304,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":304},"2026-05-15",2.955,0.16,5.5,681100,{"date":795,"open":259,"high":259,"low":796,"close":237,"change":347,"percent_change":797,"volume":798,"transactions":9,"vwap":237},"2026-05-14",2.761,-1.36,561800,{"date":800,"open":290,"high":281,"low":268,"close":259,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":259},"2026-05-13",-0.17,-5.45,570100,{"date":805,"open":331,"high":780,"low":281,"close":321,"change":197,"percent_change":806,"volume":807,"transactions":9,"vwap":321},"2026-05-12",0.65,504900,{"date":809,"open":356,"high":560,"low":453,"close":281,"change":323,"percent_change":324,"volume":810,"transactions":9,"vwap":281},"2026-05-11",505200,{"date":812,"open":281,"high":771,"low":304,"close":290,"change":418,"percent_change":813,"volume":814,"transactions":9,"vwap":290},"2026-05-08",-1.59,482900,{"date":816,"open":311,"high":560,"low":238,"close":301,"change":197,"percent_change":817,"volume":818,"transactions":9,"vwap":301},"2026-05-07",0.64,947900,{"date":820,"open":290,"high":301,"low":439,"close":321,"change":446,"percent_change":821,"volume":822,"transactions":9,"vwap":321},"2026-05-06",-2.5,861500,{"date":824,"open":825,"high":826,"low":331,"close":568,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":568},"2026-05-05",3.34,3.35,-0.26,-7.51,734600,{"date":831,"open":569,"high":832,"low":560,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-05-04",3.54,3.46,0.23,7.12,924200,{"date":838,"open":839,"high":840,"low":293,"close":569,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":569},"2026-05-01",3.32,3.325,-0.14,-4.15,543400,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":700,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-04-30",3.41,3.44,3.31,3.37,-3.44,425700,{"date":853,"open":854,"high":832,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-04-29",3.4,3.3,3.49,0.22,6.73,864600,{"date":861,"open":855,"high":862,"low":560,"close":333,"change":598,"percent_change":863,"volume":864,"transactions":9,"vwap":333},"2026-04-28",3.38,1.87,626900,{"date":866,"open":354,"high":855,"low":867,"close":302,"change":418,"percent_change":868,"volume":869,"transactions":9,"vwap":302},"2026-04-27",3.175,-1.53,641800,{"date":871,"open":846,"high":846,"low":331,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-04-24",3.26,-0.19,-5.51,980700,{"date":877,"open":856,"high":832,"low":839,"close":878,"change":275,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-04-23",3.45,-0.29,665300,{"date":882,"open":833,"high":883,"low":884,"close":833,"change":801,"percent_change":885,"volume":886,"transactions":9,"vwap":833},"2026-04-22",3.56,3.42,-4.68,399000,{"date":888,"open":825,"high":889,"low":354,"close":890,"change":582,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-04-21",3.69,3.63,10,1237900,{"date":894,"open":333,"high":846,"low":780,"close":855,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":855},"2026-04-20",0.13,4.1,735300,{"date":899,"open":339,"high":568,"low":591,"close":322,"change":221,"percent_change":900,"volume":901,"transactions":9,"vwap":322},"2026-04-17",-4.8,834100,{"date":903,"open":862,"high":904,"low":770,"close":320,"change":512,"percent_change":905,"volume":906,"transactions":9,"vwap":320},"2026-04-16",3.469,-1.77,549200,{"date":908,"open":780,"high":909,"low":910,"close":911,"change":332,"percent_change":311,"volume":912,"transactions":9,"vwap":911},"2026-04-15",3.43,3.211,3.39,634200,{"date":914,"open":915,"high":848,"low":290,"close":770,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":770},"2026-04-14",3.28,-0.09,-2.66,698900,{"date":920,"open":568,"high":921,"low":568,"close":862,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":862},"2026-04-13",3.555,0.3,9.74,1635500,{"date":926,"open":311,"high":292,"low":245,"close":292,"change":261,"percent_change":927,"volume":928,"transactions":9,"vwap":292},"2026-04-10",1.32,945000,{"date":930,"open":771,"high":333,"low":346,"close":311,"change":801,"percent_change":931,"volume":932,"transactions":9,"vwap":311},"2026-04-09",-5.3,1132700,{"date":934,"open":219,"high":780,"low":219,"close":302,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":302},"2026-04-08",-0.37,-10.34,1301900,{"date":939,"open":940,"high":889,"low":941,"close":942,"change":294,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-04-07",3.53,3.47,3.58,2.29,1418200,{"date":946,"open":911,"high":947,"low":855,"close":948,"change":540,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-04-06",3.515,3.5,4.17,1111200,{"date":952,"open":953,"high":954,"low":780,"close":955,"change":261,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-02",3.59,3.65,3.36,1.2,2467200,{"date":959,"open":770,"high":960,"low":560,"close":839,"change":700,"percent_change":961,"volume":962,"transactions":9,"vwap":839},"2026-04-01",3.409,-3.49,1159700,{"date":964,"open":965,"high":965,"low":320,"close":847,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":847},"2026-03-31",3.89,-0.45,-11.57,1633300,{"date":970,"open":971,"high":972,"low":973,"close":965,"change":221,"percent_change":974,"volume":975,"transactions":9,"vwap":965},"2026-03-30",3.98,4.02,3.74,-3.95,1271500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":357,"percent_change":453,"volume":982,"transactions":9,"vwap":981},"2026-03-27",4,4.14,3.875,4.05,1517800,{"date":984,"open":985,"high":896,"low":986,"close":987,"change":857,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-03-26",3.81,3.6,3.93,5.93,2464400,{"date":991,"open":992,"high":993,"low":890,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-03-25",3.88,3.9,3.71,-0.31,-7.71,1681200,{"date":999,"open":971,"high":1000,"low":1001,"close":972,"change":895,"percent_change":825,"volume":1002,"transactions":9,"vwap":972},"2026-03-24",4.23,3.95,1292400,{"date":1004,"open":965,"high":972,"low":1005,"close":965,"change":966,"percent_change":1006,"volume":1007,"transactions":9,"vwap":965},"2026-03-23",3.72,-10.37,1866400,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":357,"percent_change":382,"volume":1014,"transactions":9,"vwap":1013},"2026-03-20",4.24,4.42,4.08,4.34,1600700,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":553,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-03-19",4.45,4.59,4.21,4.22,-4.09,1785000,{"date":1024,"open":1025,"high":1017,"low":981,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-18",4.15,4.4,0.31,7.58,2848500,{"date":1031,"open":1032,"high":1033,"low":1001,"close":1034,"change":827,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-03-17",4.27,4.323,4.09,-5.98,2423500,{"date":1038,"open":1013,"high":1039,"low":1040,"close":1041,"change":88,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-03-16",4.5,4.244,4.35,-5.23,1951000,{"date":1045,"open":1046,"high":688,"low":1041,"close":1018,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1018},"2026-03-13",4.54,-0.15,-3.16,2859200,{"date":1051,"open":1052,"high":792,"low":1053,"close":1054,"change":365,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-12",4.97,4.53,4.74,-0.63,7104800,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":916,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-11",4.79,4.92,4.56,4.77,-1.85,3359200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1068,"change":834,"percent_change":1052,"volume":1070,"transactions":9,"vwap":1068},"2026-03-10",4.81,4.86,4.18,5739600,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":426,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-09",5.82,6.15,4.31,4.63,-18.05,8920400,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-06",6.3,5.3,5.65,0.6,11.88,15684700,{"date":1088,"open":1089,"high":792,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-03-05",4.71,4.57,5.05,0.53,11.73,8789100,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-04",4.62,4.8,4.25,4.52,-0.73,-13.9,4869400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-03-03",7,7.05,4.876,5.25,-1.49,-22.11,13039300,{"date":1114,"open":25,"high":25,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-02",5.86,6.74,0.86,14.63,28375800,{"date":1121,"open":1109,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-02-27",6.01,5.1,5.88,1.07,22.25,4617500,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1067,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1067},"2026-02-26",4.3,5.18,4.03,0.39,8.82,2650200,{"date":1137,"open":1013,"high":1046,"low":1075,"close":1011,"change":512,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1011},"2026-02-25",-1.34,523800,{"date":1141,"open":1054,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":885,"volume":1146,"transactions":9,"vwap":1144},"2026-02-24",4.75,4.11,4.48,-0.22,1370900,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1152,"change":446,"percent_change":433,"volume":1153,"transactions":9,"vwap":1152},"2026-02-23",4.85,5.09,4.66,4.7,1093900,{"date":1155,"open":1149,"high":1156,"low":688,"close":1157,"change":221,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-02-20",4.93,4.78,-3.24,1546300,{"date":1161,"open":1162,"high":1163,"low":1097,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-19",5,5.07,4.94,0.27,5.78,3057600,{"date":1169,"open":1000,"high":1157,"low":1170,"close":1171,"change":38,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-02-18",4.185,4.67,16.46,2502000,{"date":1175,"open":1176,"high":1143,"low":1177,"close":358,"change":294,"percent_change":1178,"volume":1179,"transactions":9,"vwap":358},"2026-02-17",3.97,3.79,2.04,880100,{"date":1181,"open":1182,"high":981,"low":1183,"close":987,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":987},"2026-02-13",3.67,3.668,0.28,7.67,458200,{"date":1188,"open":965,"high":987,"low":954,"close":954,"change":141,"percent_change":1189,"volume":1190,"transactions":9,"vwap":954},"2026-02-12",-8.52,509900,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":614,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-02-11",3.85,4.06,3.78,3.99,6.97,973000,{"date":1200,"open":889,"high":594,"low":1201,"close":1202,"change":323,"percent_change":1165,"volume":611,"transactions":9,"vwap":1202},"2026-02-10",3.51,3.73,{"date":1204,"open":884,"high":1205,"low":854,"close":1005,"change":167,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1005},"2026-02-09",3.82,5.68,717800,{"date":1209,"open":825,"high":1182,"low":354,"close":663,"change":791,"percent_change":1210,"volume":1211,"transactions":9,"vwap":663},"2026-02-06",4.76,1159500,{"date":1213,"open":1214,"high":1215,"low":855,"close":955,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":955},"2026-02-05",3.62,3.754,-0.43,-11.35,906500,{"date":1220,"open":781,"high":1032,"low":986,"close":1177,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1177},"2026-02-04",-0.2,-5.01,3254600,{"date":1225,"open":1214,"high":896,"low":1201,"close":1196,"change":116,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1196},"2026-02-03",9.62,1280200,{"date":1229,"open":986,"high":987,"low":883,"close":1230,"change":406,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-02-02",3.64,-16.32,1164800,{"date":1234,"open":1235,"high":1235,"low":1236,"close":1041,"change":1047,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1041},"2026-01-30",4.43,4.04,-3.33,1320000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1039,"change":841,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1039},"2026-01-29",4.83,5.29,4.26,-3.02,3092700,{"date":1247,"open":1152,"high":1098,"low":1017,"close":1248,"change":512,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-28",4.64,-1.28,1113700,{"date":1252,"open":1000,"high":1253,"low":1236,"close":1152,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1152},"2026-01-27",4.72,0.51,12.17,1486800,{"date":1258,"open":1039,"high":1039,"low":1259,"close":1260,"change":935,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-01-26",4.125,4.19,-8.11,1226200,{"date":1264,"open":1265,"high":1266,"low":1019,"close":1061,"change":582,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1061},"2026-01-23",4.32,4.6,7.8,1510000,{"date":1270,"open":1193,"high":1271,"low":1272,"close":1000,"change":1165,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1000},"2026-01-22",4.28,3.712,6.82,1495900,{"date":1276,"open":987,"high":1034,"low":1277,"close":1278,"change":332,"percent_change":686,"volume":1279,"transactions":9,"vwap":1278},"2026-01-21",3.75,3.96,1162700,{"date":1281,"open":1282,"high":1001,"low":986,"close":1283,"change":598,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-20",3.7,3.86,1.58,1323300,{"date":1287,"open":1182,"high":993,"low":953,"close":1288,"change":791,"percent_change":1026,"volume":1289,"transactions":9,"vwap":1288},"2026-01-16",3.8,1128200,{"date":1291,"open":1201,"high":1288,"low":941,"close":1230,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1230},"2026-01-15",-0.69,-15.94,2982000,{"date":1296,"open":1297,"high":80,"low":1298,"close":1299,"change":540,"percent_change":825,"volume":1300,"transactions":9,"vwap":1299},"2026-01-14",4.2,3.92,4.33,4780700,{"date":1302,"open":1278,"high":1303,"low":1304,"close":1260,"change":116,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1260},"2026-01-13",4.38,3.94,9.11,3159600,{"date":1308,"open":856,"high":1309,"low":878,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-12",3.91,3.84,0.46,13.61,2112800,{"date":1315,"open":832,"high":1316,"low":915,"close":862,"change":221,"percent_change":1317,"volume":1318,"transactions":9,"vwap":862},"2026-01-09",3.55,-4.52,749400,{"date":1320,"open":569,"high":1182,"low":322,"close":832,"change":582,"percent_change":1321,"volume":1322,"transactions":9,"vwap":832},"2026-01-08",10.28,1419800,{"date":1324,"open":292,"high":569,"low":304,"close":302,"change":20,"percent_change":1316,"volume":1325,"transactions":9,"vwap":302},"2026-01-07",533000,{"date":1327,"open":321,"high":322,"low":453,"close":281,"change":230,"percent_change":1328,"volume":1329,"transactions":9,"vwap":281},"2026-01-06",-2.21,516200,{"date":1331,"open":322,"high":855,"low":432,"close":322,"change":644,"percent_change":1332,"volume":1333,"transactions":9,"vwap":322},"2026-01-05",0.96,1716300,{"date":1335,"open":238,"high":293,"low":218,"close":301,"change":72,"percent_change":715,"volume":1336,"transactions":9,"vwap":301},"2026-01-02",534300,{"date":1338,"open":439,"high":453,"low":237,"close":245,"change":230,"percent_change":1339,"volume":1340,"transactions":9,"vwap":245},"2025-12-31",-2.33,254500,{"date":1342,"open":301,"high":560,"low":439,"close":439,"change":221,"percent_change":1343,"volume":1344,"transactions":9,"vwap":439},"2025-12-30",-5.06,205200,{"date":1346,"open":439,"high":302,"low":259,"close":331,"change":791,"percent_change":1347,"volume":1348,"transactions":9,"vwap":331},"2025-12-29",5.33,429800,{"date":1350,"open":310,"high":331,"low":425,"close":439,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":439},"2025-12-26",-0.23,-7.12,375900,{"date":1355,"open":319,"high":1356,"low":304,"close":569,"change":188,"percent_change":1357,"volume":1358,"transactions":9,"vwap":569},"2025-12-24",3.252,-0.62,364900,{"date":1360,"open":331,"high":839,"low":1361,"close":354,"change":347,"percent_change":1362,"volume":1363,"transactions":9,"vwap":354},"2025-12-23",3.053,-1.22,581200,{"date":1365,"open":268,"high":848,"low":268,"close":770,"change":677,"percent_change":1366,"volume":1367,"transactions":9,"vwap":770},"2025-12-22",13.06,1520500,{"date":1369,"open":238,"high":425,"low":228,"close":237,"change":365,"percent_change":426,"volume":1370,"transactions":9,"vwap":237},"2025-12-19",331700,{"date":1372,"open":259,"high":290,"low":1373,"close":268,"change":312,"percent_change":1374,"volume":1375,"transactions":9,"vwap":268},"2025-12-18",2.725,-3.29,1772400,{"date":1377,"open":282,"high":356,"low":274,"close":311,"change":72,"percent_change":1378,"volume":1379,"transactions":9,"vwap":311},"2025-12-17",7.42,4718400,{"date":1381,"open":219,"high":219,"low":17,"close":381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":381},"2025-12-16",-0.087,-2.98,154800,{"date":1386,"open":259,"high":259,"low":218,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-15",2.917,-0.033,-1.12,133000,{"date":1392,"open":238,"high":1393,"low":282,"close":259,"change":323,"percent_change":1394,"volume":1395,"transactions":9,"vwap":259},"2025-12-12",2.981,0.34,124400,{"date":1397,"open":259,"high":461,"low":228,"close":268,"change":188,"percent_change":470,"volume":1398,"transactions":9,"vwap":268},"2025-12-11",137100,{"date":1400,"open":381,"high":281,"low":381,"close":238,"change":462,"percent_change":1401,"volume":1402,"transactions":9,"vwap":238},"2025-12-10",2.42,456900,{"date":1404,"open":228,"high":219,"low":381,"close":219,"change":644,"percent_change":60,"volume":1405,"transactions":9,"vwap":219},"2025-12-09",98900,{"date":1407,"open":425,"high":1408,"low":260,"close":218,"change":841,"percent_change":1409,"volume":1410,"transactions":9,"vwap":218},"2025-12-08",2.977,-4.67,149000,{"date":1412,"open":381,"high":303,"low":381,"close":439,"change":540,"percent_change":1413,"volume":1414,"transactions":9,"vwap":439},"2025-12-05",4.9,609000,{"date":1416,"open":218,"high":282,"low":381,"close":218,"change":188,"percent_change":1292,"volume":1417,"transactions":9,"vwap":218},"2025-12-04",176000,{"date":1419,"open":229,"high":268,"low":499,"close":228,"change":462,"percent_change":699,"volume":1420,"transactions":9,"vwap":228},"2025-12-03",292600,{"date":1422,"open":17,"high":1423,"low":619,"close":229,"change":512,"percent_change":1424,"volume":1425,"transactions":9,"vwap":229},"2025-12-02",2.854,-2.09,373500,{"date":1427,"open":619,"high":1428,"low":209,"close":274,"change":357,"percent_change":1429,"volume":1430,"transactions":9,"vwap":274},"2025-12-01",2.886,4.36,297900,{"date":1432,"open":209,"high":499,"low":19,"close":499,"change":383,"percent_change":1433,"volume":1434,"transactions":9,"vwap":499},"2025-11-28",1.85,82600,{"date":1436,"open":295,"high":619,"low":295,"close":209,"change":462,"percent_change":521,"volume":1437,"transactions":9,"vwap":209},"2025-11-26",96400,{"date":1439,"open":220,"high":18,"low":667,"close":220,"change":347,"percent_change":1440,"volume":1441,"transactions":9,"vwap":220},"2025-11-25",-1.5,136100,{"date":1443,"open":187,"high":209,"low":1444,"close":19,"change":644,"percent_change":1445,"volume":1446,"transactions":9,"vwap":19},"2025-11-24",2.601,1.14,294600,{"date":1448,"open":521,"high":195,"low":653,"close":211,"change":365,"percent_change":1389,"volume":1449,"transactions":9,"vwap":211},"2025-11-21",200800,{"date":1451,"open":209,"high":390,"low":187,"close":19,"change":230,"percent_change":1452,"volume":1453,"transactions":9,"vwap":19},"2025-11-20",-2.55,201500,{"date":1455,"open":519,"high":1456,"low":681,"close":619,"change":275,"percent_change":1457,"volume":1458,"transactions":9,"vwap":619},"2025-11-19",2.785,-0.36,201900,{"date":1460,"open":499,"high":229,"low":210,"close":499,"change":275,"percent_change":1457,"volume":1461,"transactions":9,"vwap":499},"2025-11-18",205000,{"date":1463,"open":499,"high":17,"low":196,"close":519,"change":197,"percent_change":106,"volume":1464,"transactions":9,"vwap":519},"2025-11-17",340700,{"date":1466,"open":499,"high":229,"low":16,"close":619,"change":323,"percent_change":1467,"volume":1468,"transactions":9,"vwap":619},"2025-11-14",0.37,195200,{"date":1470,"open":1471,"high":752,"low":196,"close":210,"change":230,"percent_change":821,"volume":1472,"transactions":9,"vwap":210},"2025-11-13",2.806,273000,{"date":1474,"open":390,"high":17,"low":499,"close":17,"change":188,"percent_change":406,"volume":1475,"transactions":9,"vwap":17},"2025-11-12",181300,{"date":1477,"open":381,"high":228,"low":391,"close":399,"change":212,"percent_change":212,"volume":1478,"transactions":9,"vwap":399},"2025-11-11",186000,{"date":1480,"open":209,"high":260,"low":1481,"close":399,"change":895,"percent_change":1241,"volume":1482,"transactions":9,"vwap":399},"2025-11-10",2.695,274600,{"date":1484,"open":195,"high":619,"low":16,"close":195,"change":275,"percent_change":935,"volume":1485,"transactions":9,"vwap":195},"2025-11-07",82300,{"date":1487,"open":196,"high":519,"low":1488,"close":209,"change":347,"percent_change":1489,"volume":1490,"transactions":9,"vwap":209},"2025-11-06",2.664,-1.46,245400,{"date":1492,"open":15,"high":391,"low":619,"close":619,"change":418,"percent_change":1493,"volume":1494,"transactions":9,"vwap":619},"2025-11-05",-1.79,216400,{"date":1496,"open":499,"high":17,"low":210,"close":391,"change":323,"percent_change":400,"volume":1497,"transactions":9,"vwap":391},"2025-11-04",175300,{"date":1499,"open":274,"high":274,"low":390,"close":15,"change":312,"percent_change":1500,"volume":1501,"transactions":9,"vwap":15},"2025-11-03",-3.47,168500,{"date":1503,"open":499,"high":439,"low":499,"close":228,"change":540,"percent_change":1504,"volume":1505,"transactions":9,"vwap":228},"2025-10-31",5.11,694900,{"date":1507,"open":391,"high":382,"low":619,"close":619,"change":230,"percent_change":1508,"volume":1509,"transactions":9,"vwap":619},"2025-10-30",-2.49,285500,{"date":1511,"open":391,"high":228,"low":391,"close":229,"change":275,"percent_change":1512,"volume":1513,"transactions":9,"vwap":229},"2025-10-29",-0.35,265500,{"date":1515,"open":260,"high":260,"low":390,"close":399,"change":347,"percent_change":1516,"volume":1517,"transactions":9,"vwap":399},"2025-10-28",-1.4,237600,{"date":1519,"open":260,"high":282,"low":229,"close":218,"change":197,"percent_change":239,"volume":1520,"transactions":9,"vwap":218},"2025-10-27",335800,{"date":1522,"open":259,"high":259,"low":399,"close":382,"change":561,"percent_change":1523,"volume":1524,"transactions":9,"vwap":382},"2025-10-24",-4.38,1224400,{"date":1526,"open":292,"high":293,"low":1527,"close":425,"change":275,"percent_change":141,"volume":1528,"transactions":9,"vwap":425},"2025-10-23",2.919,1763000,{"date":1530,"open":17,"high":311,"low":390,"close":461,"change":72,"percent_change":1028,"volume":1531,"transactions":9,"vwap":461},"2025-10-22",1688900,{"date":1533,"open":519,"high":399,"low":16,"close":390,"change":261,"percent_change":1534,"volume":1535,"transactions":9,"vwap":390},"2025-10-21",1.47,264600,{"date":1537,"open":186,"high":499,"low":220,"close":210,"change":644,"percent_change":1538,"volume":1539,"transactions":9,"vwap":210},"2025-10-20",1.11,277600,{"date":1541,"open":186,"high":1542,"low":1488,"close":209,"change":275,"percent_change":935,"volume":1543,"transactions":9,"vwap":209},"2025-10-17",2.758,274000,{"date":1545,"open":260,"high":260,"low":186,"close":186,"change":841,"percent_change":1546,"volume":1547,"transactions":9,"vwap":186},"2025-10-16",-4.91,226600,{"date":1549,"open":229,"high":1550,"low":390,"close":260,"change":383,"percent_change":384,"volume":1551,"transactions":9,"vwap":260},"2025-10-15",2.869,315300,{"date":1553,"open":229,"high":228,"low":1554,"close":17,"change":347,"percent_change":1555,"volume":1556,"transactions":9,"vwap":17},"2025-10-14",2.791,-1.41,241700,{"date":1558,"open":245,"high":245,"low":229,"close":382,"change":916,"percent_change":1559,"volume":1560,"transactions":9,"vwap":382},"2025-10-13",-3.07,317800,{"date":1562,"open":461,"high":1563,"low":632,"close":245,"change":522,"percent_change":1564,"volume":1565,"transactions":9,"vwap":245},"2025-10-10",3.032,-3.62,349000,{"date":1567,"open":311,"high":290,"low":346,"close":311,"change":212,"percent_change":212,"volume":1568,"transactions":9,"vwap":311},"2025-10-09",231800,{"date":1570,"open":432,"high":292,"low":346,"close":311,"change":323,"percent_change":582,"volume":1571,"transactions":9,"vwap":311},"2025-10-08",226300,{"date":1573,"open":432,"high":339,"low":268,"close":339,"change":197,"percent_change":38,"volume":1574,"transactions":9,"vwap":339},"2025-10-07",189200,{"date":1576,"open":453,"high":303,"low":461,"close":432,"change":365,"percent_change":366,"volume":1577,"transactions":9,"vwap":432},"2025-10-06",239200,{"date":1579,"open":425,"high":1580,"low":238,"close":311,"change":357,"percent_change":1143,"volume":1581,"transactions":9,"vwap":311},"2025-10-03",3.045,332600,{"date":1583,"open":439,"high":1584,"low":454,"close":454,"change":916,"percent_change":1585,"volume":1586,"transactions":9,"vwap":454},"2025-10-02",3.035,-2.99,312600,{"date":1588,"open":425,"high":1589,"low":425,"close":432,"change":323,"percent_change":582,"volume":1590,"transactions":9,"vwap":432},"2025-10-01",3.077,247600,{"date":1592,"open":259,"high":1593,"low":219,"close":439,"change":383,"percent_change":1594,"volume":1595,"transactions":9,"vwap":439},"2025-09-30",3.006,1.69,479800,{"date":1597,"open":453,"high":1598,"low":259,"close":259,"change":916,"percent_change":682,"volume":1599,"transactions":9,"vwap":259},"2025-09-29",3.086,616100,{"date":1601,"open":321,"high":825,"low":432,"close":311,"change":230,"percent_change":1602,"volume":1603,"transactions":9,"vwap":311},"2025-09-26",-2.25,1232400,{"date":1605,"open":461,"high":560,"low":461,"close":356,"change":895,"percent_change":1429,"volume":1606,"transactions":9,"vwap":356},"2025-09-25",936900,{"date":1608,"open":245,"high":281,"low":245,"close":461,"change":294,"percent_change":519,"volume":1609,"transactions":9,"vwap":461},"2025-09-24",753600,{"date":1611,"open":228,"high":453,"low":228,"close":282,"change":644,"percent_change":60,"volume":1612,"transactions":9,"vwap":282},"2025-09-23",654800,{"date":1614,"open":382,"high":1615,"low":229,"close":274,"change":197,"percent_change":239,"volume":1616,"transactions":9,"vwap":274},"2025-09-22",2.881,185900,{"date":1618,"open":228,"high":245,"low":381,"close":260,"change":512,"percent_change":1619,"volume":1620,"transactions":9,"vwap":260},"2025-09-19",-2.06,343000,{"date":1622,"open":282,"high":454,"low":218,"close":237,"change":212,"percent_change":212,"volume":1623,"transactions":9,"vwap":237},"2025-09-18",263800,{"date":1625,"open":238,"high":339,"low":282,"close":237,"change":347,"percent_change":797,"volume":1626,"transactions":9,"vwap":237},"2025-09-17",307300,{"date":1628,"open":439,"high":311,"low":259,"close":259,"change":347,"percent_change":1138,"volume":1629,"transactions":9,"vwap":259},"2025-09-16",323400,{"date":1631,"open":237,"high":346,"low":228,"close":346,"change":294,"percent_change":499,"volume":1632,"transactions":9,"vwap":346},"2025-09-15",221200,{"date":1634,"open":439,"high":453,"low":237,"close":237,"change":916,"percent_change":1635,"volume":1636,"transactions":9,"vwap":237},"2025-09-12",-3,267100,{"date":1638,"open":259,"high":339,"low":237,"close":439,"change":323,"percent_change":582,"volume":1639,"transactions":9,"vwap":439},"2025-09-11",272000,{"date":1641,"open":461,"high":1642,"low":237,"close":346,"change":131,"percent_change":281,"volume":1643,"transactions":9,"vwap":346},"2025-09-10",3.089,789300,{"date":1645,"open":282,"high":281,"low":274,"close":282,"change":261,"percent_change":1646,"volume":1647,"transactions":9,"vwap":282},"2025-09-09",1.4,740200,{"date":1649,"open":274,"high":268,"low":382,"close":218,"change":188,"percent_change":1292,"volume":1650,"transactions":9,"vwap":218},"2025-09-08",149900,{"date":1652,"open":274,"high":228,"low":381,"close":228,"change":188,"percent_change":1292,"volume":1653,"transactions":9,"vwap":228},"2025-09-05",140600,{"date":1655,"open":282,"high":268,"low":260,"close":282,"change":275,"percent_change":141,"volume":1656,"transactions":9,"vwap":282},"2025-09-04",218100,{"date":1658,"open":282,"high":439,"low":228,"close":237,"change":188,"percent_change":470,"volume":1659,"transactions":9,"vwap":237},"2025-09-03",336400,{"date":1661,"open":303,"high":293,"low":245,"close":245,"change":700,"percent_change":1662,"volume":1663,"transactions":9,"vwap":245},"2025-09-02",-3.93,470200,{"date":1665,"open":245,"high":1666,"low":1667,"close":453,"change":895,"percent_change":1017,"volume":1668,"transactions":9,"vwap":453},"2025-08-29",3.085,2.922,508100,{"date":1670,"open":282,"high":259,"low":1671,"close":454,"change":598,"percent_change":599,"volume":1672,"transactions":9,"vwap":454},"2025-08-28",2.864,176100,{"date":1674,"open":259,"high":259,"low":229,"close":218,"change":347,"percent_change":1675,"volume":1676,"transactions":9,"vwap":218},"2025-08-27",-1.38,252700,{"date":1678,"open":219,"high":245,"low":228,"close":282,"change":188,"percent_change":470,"volume":1679,"transactions":9,"vwap":282},"2025-08-26",114200,{"date":1681,"open":282,"high":439,"low":609,"close":454,"change":462,"percent_change":1682,"volume":1683,"transactions":9,"vwap":454},"2025-08-25",2.46,358600,{"date":1685,"open":381,"high":1686,"low":391,"close":260,"change":644,"percent_change":1687,"volume":1688,"transactions":9,"vwap":260},"2025-08-22",2.904,1.06,259600,{"date":1690,"open":399,"high":399,"low":499,"close":399,"change":212,"percent_change":212,"volume":1691,"transactions":9,"vwap":399},"2025-08-21",149500,{"date":1693,"open":499,"high":218,"low":210,"close":399,"change":332,"percent_change":1694,"volume":1695,"transactions":9,"vwap":399},"2025-08-20",3.68,530400,{"date":1697,"open":229,"high":218,"low":1698,"close":196,"change":700,"percent_change":562,"volume":1699,"transactions":9,"vwap":196},"2025-08-19",2.701,320100,{"date":1701,"open":619,"high":219,"low":619,"close":382,"change":598,"percent_change":1702,"volume":1703,"transactions":9,"vwap":382},"2025-08-18",2.16,321800,{"date":1705,"open":196,"high":15,"low":186,"close":15,"change":383,"percent_change":1706,"volume":1707,"transactions":9,"vwap":15},"2025-08-15",1.83,355800,{"date":1709,"open":619,"high":519,"low":209,"close":210,"change":212,"percent_change":212,"volume":1710,"transactions":9,"vwap":210},"2025-08-14",338200,{"date":1712,"open":499,"high":1713,"low":16,"close":210,"change":347,"percent_change":1714,"volume":1325,"transactions":9,"vwap":210},"2025-08-13",2.792,-1.44,{"date":1716,"open":229,"high":1717,"low":210,"close":390,"change":275,"percent_change":1457,"volume":1718,"transactions":9,"vwap":390},"2025-08-12",2.833,372600,{"date":1720,"open":274,"high":1721,"low":519,"close":15,"change":522,"percent_change":1722,"volume":1723,"transactions":9,"vwap":15},"2025-08-11",2.885,-3.81,499300,{"date":1725,"open":454,"high":425,"low":752,"close":219,"change":347,"percent_change":1726,"volume":1727,"transactions":9,"vwap":219},"2025-08-08",-1.37,308700,{"date":1729,"open":461,"high":373,"low":282,"close":245,"change":230,"percent_change":1339,"volume":1730,"transactions":9,"vwap":245},"2025-08-07",338100,{"date":1732,"open":373,"high":825,"low":425,"close":439,"change":644,"percent_change":1733,"volume":1734,"transactions":9,"vwap":439},"2025-08-06",1.01,1098000,{"date":1736,"open":282,"high":303,"low":219,"close":425,"change":383,"percent_change":1737,"volume":1738,"transactions":9,"vwap":425},"2025-08-05",1.71,517000,{"date":1740,"open":425,"high":432,"low":219,"close":454,"change":446,"percent_change":1741,"volume":1742,"transactions":9,"vwap":454},"2025-08-04",-2.67,549900,{"date":1744,"open":219,"high":322,"low":390,"close":439,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":439},"2025-08-01",0.15,5.26,1444100,{"date":1749,"open":454,"high":1750,"low":399,"close":260,"change":230,"percent_change":1751,"volume":1752,"transactions":9,"vwap":260},"2025-07-31",3.019,-2.4,525600,{"date":1754,"open":339,"high":310,"low":282,"close":454,"change":561,"percent_change":1755,"volume":1756,"transactions":9,"vwap":454},"2025-07-30",-4.26,1164600,{"date":1758,"open":619,"high":568,"low":619,"close":453,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":453},"2025-07-29",0.25,8.93,2094100,{"date":1763,"open":15,"high":1764,"low":398,"close":17,"change":644,"percent_change":1765,"volume":1766,"transactions":9,"vwap":17},"2025-07-28",2.845,1.08,424400,{"date":1768,"open":391,"high":17,"low":1769,"close":390,"change":188,"percent_change":620,"volume":1770,"transactions":9,"vwap":390},"2025-07-25",2.741,204700,{"date":1772,"open":391,"high":260,"low":15,"close":391,"change":197,"percent_change":111,"volume":1773,"transactions":9,"vwap":391},"2025-07-24",301800,{"date":1775,"open":15,"high":382,"low":210,"close":390,"change":197,"percent_change":106,"volume":1776,"transactions":9,"vwap":390},"2025-07-23",335300,{"date":1778,"open":15,"high":1779,"low":16,"close":499,"change":197,"percent_change":106,"volume":1780,"transactions":9,"vwap":499},"2025-07-22",2.799,417700,{"date":1782,"open":274,"high":282,"low":210,"close":210,"change":700,"percent_change":1783,"volume":1784,"transactions":9,"vwap":210},"2025-07-21",-4.21,524200,{"date":1786,"open":282,"high":439,"low":17,"close":260,"change":188,"percent_change":1787,"volume":1788,"transactions":9,"vwap":260},"2025-07-18",-0.7,530000,{"date":1790,"open":218,"high":454,"low":499,"close":274,"change":188,"percent_change":1292,"volume":1742,"transactions":9,"vwap":274},"2025-07-17",{"date":1792,"open":399,"high":282,"low":519,"close":219,"change":462,"percent_change":692,"volume":1793,"transactions":9,"vwap":219},"2025-07-16",576400,{"date":1795,"open":274,"high":282,"low":399,"close":399,"change":230,"percent_change":1796,"volume":1797,"transactions":9,"vwap":399},"2025-07-15",-2.42,537900,{"date":1799,"open":439,"high":311,"low":219,"close":219,"change":312,"percent_change":1800,"volume":1801,"transactions":9,"vwap":219},"2025-07-14",-3.34,601400,{"date":1803,"open":373,"high":304,"low":268,"close":346,"change":275,"percent_change":340,"volume":1804,"transactions":9,"vwap":346},"2025-07-11",759700,{"date":1806,"open":454,"high":439,"low":17,"close":439,"change":332,"percent_change":878,"volume":1807,"transactions":9,"vwap":439},"2025-07-10",628000,{"date":1809,"open":245,"high":439,"low":1810,"close":282,"change":446,"percent_change":1811,"volume":1812,"transactions":9,"vwap":282},"2025-07-09",2.875,-2.68,1017500,{"date":1814,"open":245,"high":339,"low":218,"close":461,"change":462,"percent_change":463,"volume":1815,"transactions":9,"vwap":461},"2025-07-08",884900,{"date":1817,"open":303,"high":1818,"low":260,"close":237,"change":283,"percent_change":1819,"volume":1820,"transactions":9,"vwap":237},"2025-07-07",3.075,-7.91,1318300,{"date":1822,"open":302,"high":354,"low":321,"close":331,"change":916,"percent_change":1823,"volume":1824,"transactions":9,"vwap":331},"2025-07-03",-2.77,487400,{"date":1826,"open":301,"high":855,"low":1827,"close":354,"change":714,"percent_change":1828,"volume":1829,"transactions":9,"vwap":354},"2025-07-02",2.982,6.21,1239600,{"date":1831,"open":439,"high":780,"low":245,"close":303,"change":294,"percent_change":16,"volume":1832,"transactions":9,"vwap":303},"2025-07-01",1223000,{"date":1834,"open":293,"high":293,"low":454,"close":461,"change":841,"percent_change":1835,"volume":1836,"transactions":9,"vwap":461},"2025-06-30",-4.49,1422200,{"date":1838,"open":311,"high":319,"low":346,"close":321,"change":598,"percent_change":1839,"volume":1840,"transactions":9,"vwap":321},"2025-06-27",1.96,1372400,{"date":1842,"open":568,"high":915,"low":432,"close":303,"change":841,"percent_change":1523,"volume":1843,"transactions":9,"vwap":303},"2025-06-26",1565500,{"date":1845,"open":354,"high":1846,"low":1847,"close":568,"change":728,"percent_change":1848,"volume":1849,"transactions":9,"vwap":568},"2025-06-25",3.57,3.011,-7.78,3488500,{"date":1851,"open":1282,"high":985,"low":955,"close":941,"change":1516,"percent_change":1852,"volume":1853,"transactions":9,"vwap":941},"2025-06-24",-28.75,6307900,{"date":1855,"open":1856,"high":1857,"low":1152,"close":1858,"change":873,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-06-23",6.6,7.95,4.87,-3.75,53507400,{"date":1862,"open":1858,"high":1163,"low":1046,"close":1863,"change":383,"percent_change":174,"volume":1864,"transactions":9,"vwap":1863},"2025-06-20",5.06,3449800,{"date":1866,"open":1867,"high":1868,"low":1253,"close":1869,"change":88,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-06-18",5.16,5.35,5.01,-4.57,7595000,{"date":1873,"open":1019,"high":1874,"low":1025,"close":1109,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1109},"2025-06-17",6.24,1.26,31.58,25630200,{"date":1879,"open":1880,"high":1881,"low":889,"close":1196,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1196},"2025-06-16",4.58,4.99,-1.19,-22.97,11547400,{"date":1886,"open":1887,"high":1166,"low":1265,"close":1131,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1131},"2025-06-13",4.73,1.64,46.33,38549500,{"date":1892,"open":1182,"high":1297,"low":356,"close":832,"change":1027,"percent_change":1893,"volume":1894,"transactions":9,"vwap":832},"2025-06-12",9.6,9058400,{"date":1896,"open":499,"high":948,"low":209,"close":569,"change":1092,"percent_change":1897,"volume":1898,"transactions":9,"vwap":569},"2025-06-11",19.63,2667600,{"date":1900,"open":519,"high":391,"low":187,"close":209,"change":212,"percent_change":212,"volume":1901,"transactions":9,"vwap":209},"2025-06-10",305500,{"date":1903,"open":667,"high":17,"low":697,"close":209,"change":895,"percent_change":1863,"volume":1904,"transactions":9,"vwap":209},"2025-06-09",350600,{"date":1906,"open":692,"high":187,"low":1907,"close":719,"change":131,"percent_change":890,"volume":1577,"transactions":9,"vwap":719},"2025-06-06",2.45,{"date":1909,"open":1910,"high":1911,"low":1912,"close":692,"change":365,"percent_change":1913,"volume":1914,"transactions":9,"vwap":692},"2025-06-05",2.53,2.54,2.465,-1.2,168400,{"date":1916,"open":699,"high":1911,"low":1912,"close":1917,"change":188,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-06-04",2.51,-0.79,110100,{"date":1921,"open":500,"high":500,"low":26,"close":1910,"change":347,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1910},"2025-06-03",-1.56,122300,{"date":1925,"open":667,"high":1926,"low":1927,"close":719,"change":598,"percent_change":1928,"volume":1929,"transactions":9,"vwap":719},"2025-06-02",2.618,2.47,2.39,280600,{"date":1931,"open":1927,"high":653,"low":1932,"close":1917,"change":383,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1917},"2025-05-30",2.43,2.03,108600,{"date":1936,"open":686,"high":686,"low":1937,"close":1682,"change":312,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1682},"2025-05-29",2.4,-3.91,152200,{"date":1941,"open":1917,"high":667,"low":1917,"close":653,"change":261,"percent_change":1942,"volume":1943,"transactions":9,"vwap":653},"2025-05-28",1.59,133900,{"date":1945,"open":211,"high":211,"low":1946,"close":697,"change":561,"percent_change":1546,"volume":1947,"transactions":9,"vwap":697},"2025-05-27",2.5,181200,{"date":1949,"open":1907,"high":19,"low":1937,"close":187,"change":167,"percent_change":1950,"volume":1951,"transactions":9,"vwap":187},"2025-05-23",8.16,271200,{"date":1953,"open":1927,"high":1954,"low":1937,"close":1907,"change":916,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1907},"2025-05-22",2.528,-3.54,236500,{"date":1958,"open":463,"high":686,"low":1937,"close":1911,"change":1759,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1911},"2025-05-21",10.92,862200,{"date":1962,"open":943,"high":1963,"low":1964,"close":943,"change":188,"percent_change":1965,"volume":1966,"transactions":9,"vwap":943},"2025-05-20",2.325,2.28,-0.87,552200,{"date":1968,"open":1964,"high":1969,"low":1970,"close":1971,"change":212,"percent_change":212,"volume":1972,"transactions":9,"vwap":1971},"2025-05-19",2.319,2.25,2.31,75600,{"date":1974,"open":1975,"high":1976,"low":1964,"close":1971,"change":212,"percent_change":212,"volume":1977,"transactions":9,"vwap":1971},"2025-05-16",2.32,2.339,145200,{"date":1979,"open":1980,"high":1980,"low":1964,"close":1971,"change":446,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1971},"2025-05-15",2.36,-3.35,140400,{"date":1984,"open":463,"high":26,"low":1985,"close":1928,"change":418,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1928},"2025-05-14",2.38,-2.05,101500,{"date":1989,"open":1937,"high":1946,"low":1937,"close":26,"change":383,"percent_change":1990,"volume":1991,"transactions":9,"vwap":26},"2025-05-13",2.09,204400,{"date":1993,"open":1985,"high":1927,"low":1994,"close":1928,"change":801,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1928},"2025-05-12",2.37,-6.64,319000,{"date":1998,"open":662,"high":686,"low":692,"close":653,"change":644,"percent_change":1999,"volume":2000,"transactions":9,"vwap":653},"2025-05-09",1.19,129800,{"date":2002,"open":500,"high":2003,"low":1927,"close":1910,"change":916,"percent_change":850,"volume":1478,"transactions":9,"vwap":1910},"2025-05-08",2.612,{"date":2005,"open":697,"high":657,"low":1401,"close":657,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":657},"2025-05-07",0.29,12.45,345300,{"date":2010,"open":1980,"high":26,"low":1975,"close":2011,"change":188,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-05-06",2.33,-0.85,225300,{"date":2015,"open":1980,"high":1994,"low":2016,"close":2017,"change":275,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-05-05",2.299,2.35,-0.42,77800,{"date":2021,"open":1928,"high":26,"low":2022,"close":1980,"change":446,"percent_change":2023,"volume":1543,"transactions":9,"vwap":1980},"2025-05-02",2.311,-3.28,{"date":2025,"open":1975,"high":653,"low":2026,"close":26,"change":20,"percent_change":1253,"volume":2027,"transactions":9,"vwap":26},"2025-05-01",2.26,363700,{"date":2029,"open":2030,"high":1985,"low":177,"close":2011,"change":644,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2011},"2025-04-30",2.27,1.3,112900,{"date":2034,"open":943,"high":2017,"low":2030,"close":2035,"change":212,"percent_change":212,"volume":2036,"transactions":9,"vwap":2035},"2025-04-29",2.3,40300,{"date":2038,"open":1971,"high":2011,"low":2030,"close":2035,"change":365,"percent_change":348,"volume":2039,"transactions":9,"vwap":2035},"2025-04-28",54900,{"date":2041,"open":2035,"high":1985,"low":1970,"close":2011,"change":462,"percent_change":281,"volume":2042,"transactions":9,"vwap":2011},"2025-04-25",130100,{"date":2044,"open":1964,"high":2011,"low":177,"close":2026,"change":188,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2026},"2025-04-24",-0.88,108700,{"date":181,"open":2035,"high":1980,"low":2048,"close":1964,"change":188,"percent_change":1965,"volume":2049,"transactions":9,"vwap":1964},2.24,97200]