[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDIA":3,"homepage-market-summary":29,"stock-historical-MDIA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDIA","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mediaco Holding Inc. Class A Common Stock","Nasdaq",null,"RADIO BROADCASTING STATIONS","MediaCo Holding Inc is a radio broadcasting media company operating in radio and digital advertising, premium programming, and events. It has two radio stations, WQHT-FM and WBLS-FM, which serve the New York City metropolitan area. The company generates revenue from radio and outdoor advertising sales, events including sponsorships and ticket sales, licensing, and syndication. The company has two business segments: the Audio segment and the Video segment.","378","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"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},1.06,1.08,1.03,0.03,2.91,1817.925925,55,1.0524,1.64,0.53799999,58469.23924106,47.4,1696,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":16,"price":141,"is_up":38},"Real Estate","XLRE",41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":38},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":24,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},99127,36181309.810265,-6.19,"2025-04-23",[181,182,191,202,210,218,225,235,245,253,261,269,277,285,293,301,310,319,327,336,344,351,358,367,375,383,391,401,408,414,423,429,436,446,456,465,474,485,494,504,514,523,531,537,545,555,562,567,576,585,592,598,604,611,618,624,628,632,637,641,645,651,657,665,673,680,686,695,701,706,713,721,727,735,741,748,756,764,770,777,783,791,798,805,811,817,823,828,835,842,850,854,861,868,875,881,886,891,897,901,904,908,914,921,926,932,936,940,945,950,954,957,963,966,972,977,984,990,996,1003,1010,1016,1021,1028,1034,1041,1049,1054,1060,1068,1076,1082,1089,1093,1099,1106,1114,1122,1129,1134,1141,1145,1149,1154,1161,1167,1172,1176,1179,1184,1189,1196,1201,1205,1211,1218,1222,1229,1236,1243,1252,1257,1262,1267,1274,1280,1286,1292,1298,1302,1305,1309,1315,1322,1327,1331,1335,1338,1343,1349,1353,1358,1366,1370,1375,1379,1383,1387,1390,1396,1401,1406,1410,1415,1419,1422,1425,1430,1435,1439,1443,1450,1455,1460,1464,1472,1477,1481,1483,1489,1495,1498,1503,1505,1511,1515,1518,1523,1529,1533,1539,1542,1545,1552,1555,1559,1563,1566,1570,1574,1580,1584,1589,1593,1599,1605,1609,1612,1616,1620,1623,1628,1634,1638,1644,1650,1656,1662,1666,1670,1674,1678,1682,1686,1689,1693,1699,1703,1706,1711,1717,1722,1725,1728,1734,1739,1744,1749,1753,1757,1762,1767,1771,1775,1778,1782,1786,1789,1792,1794,1798,1801,1805,1808,1813,1817,1824,1828,1833,1838,1841,1845,1850,1854,1860,1863,1867,1871,1875,1880,1884,1887,1892,1899,1905,1908,1913,1917,1922,1928,1933,1936,1941,1945,1950,1955,1959,1965,1971,1976,1980,1983,1987,1991,1995,1999,2004,2008,2011,2015,2018,2021,2027,2033,2037,2041,2046,2049,2055,2060,2064,2068,2072,2080,2085,2089,2094,2100,2106,2111,2116,2118,2123,2127,2133,2139,2144,2148,2153,2156,2160,2164,2167,2169,2173],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":18,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-05",1.0314,1.0387,-0.04,-3.74,3559.5955,84,1.0452,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-02",1.0997,1.1,0.99,1.07,-0.03,-2.73,8014.8445,262,1.0735,{"date":203,"open":18,"high":194,"low":204,"close":194,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",1.0076,0.06,5.77,23693.8445,139,1.0293,{"date":211,"open":212,"high":212,"low":212,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",1.04,-0.0445,-4.1,1594.8445,88,1.048,{"date":219,"open":220,"high":220,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":22,"vwap":224},"2026-09-29",1.0845,0.0095,0.88,1073.8445,1.0778,{"date":226,"open":227,"high":228,"low":16,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",1.0605,1.1385,1.075,-0.015,-1.38,7148.509757,246,1.0888,{"date":236,"open":237,"high":238,"low":229,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",1.15,1.1699,1.09,-0.0892,-7.56,3936.8445,155,1.1185,{"date":246,"open":17,"high":247,"low":17,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.1792,0.0792,7.2,3143.911807,209,1.1011,{"date":254,"open":255,"high":255,"low":194,"close":194,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",1.135,-0.02,-1.79,1966.8445,119,1.1184,{"date":262,"open":263,"high":116,"low":264,"close":263,"change":256,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",1.12,1.0264,-1.75,10544.8445,767,1.1157,{"date":270,"open":237,"high":271,"low":17,"close":272,"change":256,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",1.21,1.14,-1.72,32624.817806,415,1.1831,{"date":278,"open":194,"high":279,"low":280,"close":279,"change":19,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",1.16,1.015,2.65,19011.0005,255,1.1187,{"date":286,"open":263,"high":272,"low":239,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-17",1.13,0.05,4.63,11825.507681,339,1.1202,{"date":294,"open":295,"high":263,"low":173,"close":17,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-16",1.05,0.0337,3.22,27627.8445,291,1.0779,{"date":302,"open":194,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":233,"vwap":309},"2026-09-15",1.17,0.9993,1.0463,-0.0837,-7.41,19054.8445,1.0751,{"date":311,"open":312,"high":313,"low":314,"close":287,"change":256,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",1.11,1.23,1.0978,-1.74,16082.223736,240,1.1404,{"date":320,"open":272,"high":321,"low":263,"close":237,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",1.2207,-0.0299,-2.53,19483.1135,285,1.1599,{"date":328,"open":194,"high":329,"low":194,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",1.1812,1.1799,0.0449,3.96,8528.3547,271,1.1119,{"date":337,"open":287,"high":303,"low":338,"close":255,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",1.0776,0.005,0.44,11764.8379,167,1.1146,{"date":345,"open":279,"high":279,"low":17,"close":287,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-08",-0.01,-0.88,17169.519121,131,1.1268,{"date":352,"open":194,"high":303,"low":194,"close":272,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",0.0433,3.95,10421.8125,103,1.1331,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",1.26,1.0967,-0.1133,-9.36,25989.976798,187,1.1704,{"date":368,"open":263,"high":313,"low":369,"close":271,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",1.105,0.0755,6.65,26144.264861,249,1.1562,{"date":376,"open":287,"high":377,"low":263,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",1.134519,0.0445,4.08,2580.8445,140,1.1029,{"date":384,"open":17,"high":385,"low":17,"close":239,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",1.1251,-0.035,-3.11,6953.8445,137,1.0985,{"date":392,"open":393,"high":394,"low":280,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",1.0499,1.1397,1.125,0.085,8.17,18695.7605,174,1.0749,{"date":402,"open":16,"high":194,"low":173,"close":212,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",-0.05,-4.59,44427.219716,313,1.0477,{"date":409,"open":16,"high":410,"low":18,"close":239,"change":339,"percent_change":136,"volume":411,"transactions":412,"vwap":413},"2026-08-26",1.1342,9585.898599,195,1.0917,{"date":415,"open":416,"high":194,"low":417,"close":416,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-25",1.085,1.0716,0.025,2.36,5905.2875,145,1.0832,{"date":424,"open":17,"high":17,"low":212,"close":16,"change":346,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",-0.93,5518.8445,356,1.0532,{"date":430,"open":18,"high":395,"low":173,"close":196,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-21",0.0724,7.26,56945.8235,332,1.0625,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",0.95,1.01,0.9976,0.0595,6.34,28989.694816,147,0.9675,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",0.9244,0.9775,0.9381,0.008,0.86,10038.167081,236,0.9504,{"date":457,"open":458,"high":438,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",0.905,0.9301,0.0584,6.7,14130.8445,136,0.9419,{"date":466,"open":467,"high":467,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",0.9451,0.8717,-0.0826,-8.66,8098.477368,414,0.9162,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",0.96,0.9682,0.92,0.9543,0.0002,0.02,6131.819964,349,0.9603,{"date":486,"open":173,"high":173,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",0.9539,0.9541,0.003,0.32,9701.9245,96,0.9554,{"date":495,"open":438,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-11",1.0299,0.9475,0.951101,-0.0006,-0.06,5827.653659,56,0.9912,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":136,"volume":511,"transactions":512,"vwap":513},"2026-08-10",1.0199,1.02,0.9429,0.9517,0.0044,17254.13262,218,0.9871,{"date":515,"open":173,"high":196,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",0.93,0.9473,-0.0627,-6.21,58046.79688,473,0.9654,{"date":524,"open":525,"high":18,"low":526,"close":439,"change":256,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",1.025,1.005,-1.94,8177.806038,54,1.0237,{"date":532,"open":533,"high":16,"low":533,"close":18,"change":288,"percent_change":534,"volume":535,"transactions":51,"vwap":536},"2026-08-05",0.975,5.1,12073.797555,1.0261,{"date":538,"open":173,"high":439,"low":438,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",0.98,-0.0101,-1.02,15234.984453,192,0.989,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",0.9252,1.0684,0.9901,0.0601,6.46,62095.8445,1063,1.0226,{"date":556,"open":557,"high":438,"low":478,"close":516,"change":500,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-31",0.94,-6.06,6012.471779,225,0.9367,{"date":563,"open":173,"high":173,"low":539,"close":195,"change":339,"percent_change":95,"volume":564,"transactions":565,"vwap":566},"2026-07-30",14025.9245,481,0.9777,{"date":568,"open":569,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",0.9999,0.985,0.015,1.55,4312.3235,73,0.9948,{"date":577,"open":578,"high":506,"low":579,"close":580,"change":197,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-28",0.9801,0.965,0.97,-3,13421.0135,154,0.9789,{"date":586,"open":173,"high":507,"low":587,"close":173,"change":588,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-27",0.9201,0,20794.948226,200,0.9825,{"date":593,"open":173,"high":280,"low":173,"close":173,"change":256,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-24",-1.96,3394.8445,46,1.0064,{"date":599,"open":18,"high":17,"low":507,"close":507,"change":346,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-23",-0.97,4215.492119,79,1.0397,{"date":605,"open":606,"high":17,"low":18,"close":18,"change":607,"percent_change":539,"volume":608,"transactions":609,"vwap":610},"2026-07-22",1.0543,0.01,3286.8445,106,1.0531,{"date":612,"open":613,"high":614,"low":439,"close":507,"change":607,"percent_change":195,"volume":615,"transactions":616,"vwap":617},"2026-07-21",1.035,1.045,9266.8445,717,1.0343,{"date":619,"open":620,"high":229,"low":620,"close":439,"change":588,"percent_change":588,"volume":621,"transactions":622,"vwap":623},"2026-07-20",0.9553,64539.6633,858,1.0431,{"date":625,"open":626,"high":439,"low":626,"close":439,"change":256,"percent_change":527,"volume":627,"transactions":9,"vwap":439},"2026-07-17",0.99299997,2800,{"date":629,"open":439,"high":16,"low":439,"close":18,"change":256,"percent_change":630,"volume":631,"transactions":9,"vwap":18},"2026-07-16",-1.9,47300,{"date":633,"open":173,"high":196,"low":634,"close":295,"change":481,"percent_change":635,"volume":636,"transactions":9,"vwap":295},"2026-07-15",0.94499999,1.94,58600,{"date":638,"open":212,"high":212,"low":639,"close":18,"change":607,"percent_change":539,"volume":640,"transactions":9,"vwap":18},"2026-07-14",0.98000002,14300,{"date":642,"open":18,"high":18,"low":643,"close":507,"change":588,"percent_change":588,"volume":644,"transactions":9,"vwap":507},"2026-07-13",0.99900001,5400,{"date":646,"open":439,"high":647,"low":648,"close":507,"change":19,"percent_change":649,"volume":650,"transactions":9,"vwap":507},"2026-07-10",1.029,0.94599998,3.03,41500,{"date":652,"open":212,"high":212,"low":653,"close":654,"change":655,"percent_change":478,"volume":656,"transactions":9,"vwap":654},"2026-07-09",0.93099999,0.99000001,0.009,7500,{"date":658,"open":659,"high":295,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-08",0.96899998,0.88999999,0.98100001,-0.061,-5.85,213700,{"date":666,"open":667,"high":668,"low":669,"close":668,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":668},"2026-07-07",0.97799999,1.042,0.97000003,0.054,5.47,107500,{"date":674,"open":639,"high":675,"low":676,"close":677,"change":451,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-07-06",1.0089999,0.92000002,0.98799998,0.82,40100,{"date":681,"open":682,"high":639,"low":676,"close":639,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":639},"2026-07-02",0.92500001,0.08,8.89,77800,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-01",0.95999998,0.96100003,0.88599998,0.89999998,-0.086,-8.72,47600,{"date":696,"open":222,"high":212,"low":131,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-06-30",0.986,0.07,7.64,89500,{"date":702,"open":676,"high":557,"low":660,"close":703,"change":704,"percent_change":88,"volume":705,"transactions":9,"vwap":703},"2026-06-29",0.91600001,0.002,41000,{"date":707,"open":708,"high":676,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-26",0.82999998,0.91399997,0.093,11.33,54500,{"date":714,"open":715,"high":131,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-06-25",0.79000002,0.77999997,0.82099998,0.031,3.92,80900,{"date":722,"open":723,"high":724,"low":723,"close":715,"change":481,"percent_change":725,"volume":726,"transactions":9,"vwap":715},"2026-06-24",0.69,0.81999999,2.6,37400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":197,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-23",0.773,0.80000001,0.75999999,0.76999998,-3.75,159000,{"date":736,"open":737,"high":730,"low":737,"close":730,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":730},"2026-06-22",0.75,0.039,5.12,58200,{"date":742,"open":743,"high":743,"low":737,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-06-18",0.796,0.76099998,-0.017,-2.19,42300,{"date":749,"open":750,"high":751,"low":750,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-17",0.69400001,0.78100002,0.778,0.049,6.72,58700,{"date":757,"open":758,"high":759,"low":723,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-16",0.71499997,0.75800002,0.72899997,-0.003,-0.41,71700,{"date":765,"open":730,"high":730,"low":766,"close":767,"change":745,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-15",0.70300001,0.73199999,-2.27,113100,{"date":771,"open":730,"high":772,"low":773,"close":774,"change":775,"percent_change":470,"volume":776,"transactions":9,"vwap":774},"2026-06-12",0.86000001,0.73000002,0.74900001,-0.071,175500,{"date":778,"open":779,"high":634,"low":780,"close":724,"change":197,"percent_change":781,"volume":782,"transactions":9,"vwap":724},"2026-06-11",0.82499999,0.81900001,-3.53,87200,{"date":784,"open":785,"high":772,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-10",0.722,0.704,0.85000002,0.111,15.02,148400,{"date":792,"open":773,"high":724,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-09",0.66500002,0.73900002,-0.041,-5.26,197900,{"date":799,"open":800,"high":24,"low":801,"close":716,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":716},"2026-06-08",0.66799998,0.65100002,0.048,6.56,2131500,{"date":806,"open":807,"high":807,"low":808,"close":767,"change":662,"percent_change":809,"volume":810,"transactions":9,"vwap":767},"2026-06-05",0.81300002,0.70999998,-7.69,1723700,{"date":812,"open":813,"high":730,"low":737,"close":814,"change":761,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-04",0.78399998,0.79299998,-0.38,51300,{"date":818,"open":708,"high":819,"low":743,"close":743,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":743},"2026-06-03",0.83999997,-0.025,-3.05,44400,{"date":824,"open":717,"high":717,"low":825,"close":717,"change":288,"percent_change":826,"volume":827,"transactions":9,"vwap":717},"2026-06-02",0.79799998,6.49,6400,{"date":829,"open":724,"high":830,"low":732,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-01",0.88700002,0.77100003,-0.077,-9.08,22800,{"date":836,"open":787,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-05-29",0.875,0.84799999,-0.049,-5.46,11100,{"date":843,"open":844,"high":845,"low":787,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-28",0.85100001,0.898,0.89700001,-0.001,-0.11,52900,{"date":851,"open":852,"high":691,"low":131,"close":845,"change":451,"percent_change":121,"volume":853,"transactions":9,"vwap":845},"2026-05-27",0.889,39400,{"date":855,"open":856,"high":857,"low":856,"close":660,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":660},"2026-05-26",0.86500001,0.93000001,-0.013,-1.44,28700,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":347,"volume":867,"transactions":9,"vwap":865},"2026-05-22",0.89300001,0.94999999,0.903,-0.008,37500,{"date":869,"open":870,"high":864,"low":863,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-21",0.92199999,0.91100001,-0.039,-4.11,25800,{"date":876,"open":877,"high":639,"low":878,"close":864,"change":150,"percent_change":879,"volume":880,"transactions":9,"vwap":864},"2026-05-20",0.94199997,0.89499998,4.4,148900,{"date":882,"open":857,"high":864,"low":883,"close":883,"change":186,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-19",0.91000003,-4.21,34200,{"date":887,"open":669,"high":888,"low":883,"close":864,"change":704,"percent_change":889,"volume":890,"transactions":9,"vwap":864},"2026-05-18",0.97500002,0.21,60000,{"date":892,"open":893,"high":864,"low":893,"close":894,"change":895,"percent_change":87,"volume":896,"transactions":9,"vwap":894},"2026-05-15",0.93199998,0.94800001,0.007,21900,{"date":898,"open":864,"high":864,"low":870,"close":899,"change":655,"percent_change":580,"volume":900,"transactions":9,"vwap":899},"2026-05-14",0.94099998,21400,{"date":902,"open":557,"high":864,"low":871,"close":893,"change":704,"percent_change":88,"volume":903,"transactions":9,"vwap":893},"2026-05-13",21100,{"date":905,"open":857,"high":857,"low":871,"close":857,"change":256,"percent_change":906,"volume":907,"transactions":9,"vwap":857},"2026-05-12",-2.11,4500,{"date":909,"open":648,"high":864,"low":910,"close":864,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":864},"2026-05-11",0.935,-0.006,-0.63,26100,{"date":915,"open":899,"high":654,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-08",0.921,0.95599997,0.035,3.8,15600,{"date":922,"open":669,"high":669,"low":863,"close":916,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":916},"2026-05-07",-0.068,-6.88,16300,{"date":927,"open":928,"high":212,"low":928,"close":929,"change":930,"percent_change":931,"volume":769,"transactions":9,"vwap":929},"2026-05-06",0.90700001,0.98900002,0.089,9.89,{"date":933,"open":690,"high":557,"low":131,"close":691,"change":150,"percent_change":934,"volume":935,"transactions":9,"vwap":691},"2026-05-05",4.65,38900,{"date":937,"open":779,"high":691,"low":779,"close":772,"change":197,"percent_change":938,"volume":939,"transactions":9,"vwap":772},"2026-05-04",-3.37,64700,{"date":941,"open":837,"high":942,"low":856,"close":660,"change":761,"percent_change":943,"volume":944,"transactions":9,"vwap":660},"2026-05-01",0.89899999,-0.34,8200,{"date":946,"open":864,"high":864,"low":730,"close":863,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":863},"2026-04-30",-0.027,-2.93,68900,{"date":951,"open":883,"high":864,"low":883,"close":676,"change":256,"percent_change":952,"volume":953,"transactions":9,"vwap":676},"2026-04-29",-2.13,6900,{"date":955,"open":864,"high":864,"low":883,"close":557,"change":588,"percent_change":588,"volume":956,"transactions":9,"vwap":557},"2026-04-28",21500,{"date":958,"open":959,"high":960,"low":878,"close":557,"change":19,"percent_change":961,"volume":962,"transactions":9,"vwap":557},"2026-04-27",0.93900001,0.94400001,3.3,48000,{"date":964,"open":222,"high":864,"low":222,"close":883,"change":607,"percent_change":312,"volume":965,"transactions":9,"vwap":883},"2026-04-24",36400,{"date":967,"open":968,"high":676,"low":131,"close":691,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":691},"2026-04-23",0.89200002,0.012,1.35,51900,{"date":973,"open":772,"high":682,"low":772,"close":974,"change":738,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-22",0.88800001,4.59,19700,{"date":978,"open":787,"high":787,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-04-21",0.82800001,0.84899998,0.021,2.54,3700,{"date":985,"open":787,"high":787,"low":986,"close":979,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":979},"2026-04-20",0.80500001,-0.022,-2.59,9800,{"date":991,"open":708,"high":992,"low":993,"close":787,"change":339,"percent_change":994,"volume":995,"transactions":9,"vwap":787},"2026-04-17",0.86400002,0.824,0.59,17200,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":896,"transactions":9,"vwap":1000},"2026-04-16",0.80800003,0.86799997,0.84500003,0.037,4.58,{"date":1004,"open":1005,"high":772,"low":1006,"close":998,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":998},"2026-04-15",0.85299999,0.787,-0.012,-1.46,8500,{"date":1011,"open":1012,"high":772,"low":730,"close":724,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":724},"2026-04-14",0.85399997,0.001,0.12,47000,{"date":1017,"open":737,"high":1012,"low":737,"close":780,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":780},"2026-04-13",0.059,7.76,46600,{"date":1022,"open":1023,"high":1024,"low":773,"close":731,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":731},"2026-04-10",0.764,0.78500003,0.029,3.97,88600,{"date":1029,"open":1030,"high":730,"low":760,"close":1031,"change":230,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-09",0.75400001,0.73100001,-2.01,77100,{"date":1035,"open":737,"high":1036,"low":773,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-08",0.81,0.74599999,-0.004,-0.53,95300,{"date":1042,"open":1043,"high":1044,"low":1045,"close":737,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":737},"2026-04-07",0.72100002,0.76499999,0.70899999,0.016,2.18,124200,{"date":1050,"open":737,"high":737,"low":1051,"close":1051,"change":1046,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",0.73400003,2.23,8700,{"date":1055,"open":773,"high":737,"low":1056,"close":1057,"change":947,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-02",0.69499999,0.71799999,-3.62,12000,{"date":1061,"open":1062,"high":737,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-01",0.68099999,0.67400002,0.745,0.086,13.05,27400,{"date":1069,"open":1070,"high":723,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-03-31",0.67000002,0.64099997,0.65899998,-0.007,-1.05,27300,{"date":1077,"open":801,"high":1070,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1009,"transactions":9,"vwap":1079},"2026-03-30",0.64999998,0.66600001,0.011,1.68,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":339,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-27",0.63099998,0.68000001,0.65499997,0.77,20800,{"date":1090,"open":1078,"high":1078,"low":1091,"close":1078,"change":588,"percent_change":588,"volume":1092,"transactions":9,"vwap":1078},"2026-03-26",0.63800001,24800,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1078,"change":571,"percent_change":419,"volume":1098,"transactions":9,"vwap":1078},"2026-03-25",0.67299998,0.68300003,0.616,10000,{"date":1100,"open":1101,"high":750,"low":1102,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-24",0.69300002,0.63499999,-0.054,-7.84,78900,{"date":1107,"open":1108,"high":723,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-23",0.63999999,0.625,0.68900001,0.078,12.77,48100,{"date":1115,"open":1116,"high":1117,"low":1116,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-20",0.61000001,0.64399999,0.611,-0.019,-3.02,6800,{"date":1123,"open":1124,"high":801,"low":1125,"close":1126,"change":858,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-19",0.64200002,0.62300003,0.63,-2.02,12300,{"date":1130,"open":1071,"high":793,"low":1071,"close":1131,"change":1013,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-18",0.64300001,0.16,41400,{"date":1135,"open":1136,"high":1137,"low":1124,"close":1124,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1124},"2026-03-17",0.66000003,0.667,-0.005,-0.77,32700,{"date":1142,"open":1078,"high":1072,"low":1071,"close":1143,"change":761,"percent_change":1144,"volume":874,"transactions":9,"vwap":1143},"2026-03-16",0.64700001,-0.46,{"date":1146,"open":1136,"high":1136,"low":1078,"close":1078,"change":655,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1078},"2026-03-13",1.4,1300,{"date":1150,"open":1085,"high":1085,"low":1108,"close":1071,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1071},"2026-03-12",-0.021,-3.17,15100,{"date":1155,"open":1156,"high":1085,"low":1084,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-11",0.65600002,0.662,-0.018,-2.65,28400,{"date":1162,"open":1163,"high":723,"low":1117,"close":1085,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1085},"2026-03-10",0.65799999,0.036,5.59,7000,{"date":1168,"open":1169,"high":1163,"low":1117,"close":1117,"change":911,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1117},"2026-03-09",0.65700001,-0.92,2400,{"date":1173,"open":1124,"high":1174,"low":1126,"close":1078,"change":571,"percent_change":419,"volume":1175,"transactions":9,"vwap":1078},"2026-03-06",0.65399998,3900,{"date":1177,"open":1156,"high":1085,"low":1102,"close":1102,"change":346,"percent_change":1178,"volume":1153,"transactions":9,"vwap":1102},"2026-03-05",-1.55,{"date":1180,"open":1071,"high":1181,"low":1182,"close":1181,"change":588,"percent_change":588,"volume":1183,"transactions":9,"vwap":1181},"2026-03-04",0.64499998,0.63300002,16600,{"date":1185,"open":1109,"high":1078,"low":1186,"close":1181,"change":753,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1181},"2026-03-03",0.58099997,8.22,31600,{"date":1190,"open":1191,"high":1126,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-03-02",0.58999997,0.59600002,-0.024,-3.87,41100,{"date":1197,"open":1198,"high":1126,"low":1198,"close":1199,"change":588,"percent_change":588,"volume":1200,"transactions":9,"vwap":1199},"2026-02-27",0.583,0.62,15900,{"date":1202,"open":1116,"high":1126,"low":1191,"close":1199,"change":761,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1199},"2026-02-26",-0.48,10800,{"date":1206,"open":1207,"high":1208,"low":1191,"close":1125,"change":1138,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1125},"2026-02-25",0.62400001,0.62800002,-0.8,12700,{"date":1212,"open":1213,"high":1126,"low":1214,"close":1208,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1208},"2026-02-24",0.602,0.58200002,0.026,4.32,37200,{"date":1219,"open":1220,"high":1220,"low":1186,"close":1213,"change":847,"percent_change":111,"volume":1221,"transactions":9,"vwap":1213},"2026-02-23",0.60299999,4700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1220,"change":489,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1220},"2026-02-20",0.579,0.61900002,0.57200003,0.5,23600,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1038,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-19",0.56099999,0.60600001,0.60000002,-0.66,13800,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1080,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-18",0.57999998,0.62099999,0.60399997,1.85,8100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-02-17",0.61400002,0.65200001,0.57300001,0.59299999,-0.032,-5.12,55700,{"date":1253,"open":1254,"high":1108,"low":1254,"close":1109,"change":1138,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1109},"2026-02-13",0.60100001,-0.79,52600,{"date":1258,"open":1126,"high":1108,"low":1259,"close":1126,"change":346,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1126},"2026-02-12",0.59899998,-1.56,37300,{"date":1263,"open":1181,"high":1078,"low":1233,"close":1108,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1108},"2026-02-11",0.023,3.73,69800,{"date":1268,"open":1116,"high":1269,"low":1270,"close":1271,"change":847,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-10",0.64899999,0.597,0.61699998,-0.16,20300,{"date":1275,"open":1240,"high":1109,"low":1214,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-02-09",0.61799997,0.067,12.16,20900,{"date":1281,"open":1186,"high":1186,"low":25,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-06",0.551,-0.048,-8.01,43500,{"date":1287,"open":1288,"high":1289,"low":1238,"close":1259,"change":256,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1259},"2026-02-05",0.61299998,0.62599999,-3.23,26800,{"date":1293,"open":1078,"high":1070,"low":1294,"close":1225,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1225},"2026-02-04",0.60799998,-0.045,-6.78,124100,{"date":1299,"open":793,"high":1095,"low":1181,"close":1300,"change":339,"percent_change":1301,"volume":1075,"transactions":9,"vwap":1300},"2026-02-03",0.66399997,0.76,{"date":1303,"open":1157,"high":1137,"low":1078,"close":1072,"change":346,"percent_change":1304,"volume":1279,"transactions":9,"vwap":1072},"2026-02-02",-1.49,{"date":1306,"open":1246,"high":1307,"low":1108,"close":1307,"change":895,"percent_change":16,"volume":1308,"transactions":9,"vwap":1307},"2026-01-30",0.66900003,56900,{"date":1310,"open":1246,"high":1311,"low":1084,"close":1157,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1157},"2026-01-29",0.68199998,-0.016,-2.36,169400,{"date":1316,"open":801,"high":1317,"low":801,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-28",0.68599999,0.67799997,0.018,2.73,47100,{"date":1323,"open":1324,"high":1324,"low":1078,"close":1136,"change":256,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1136},"2026-01-27",0.69199997,-2.94,34800,{"date":1328,"open":1246,"high":723,"low":1078,"close":1085,"change":19,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1085},"2026-01-26",4.62,58800,{"date":1332,"open":793,"high":1333,"low":1102,"close":1078,"change":588,"percent_change":588,"volume":1334,"transactions":9,"vwap":1078},"2026-01-23",0.69999999,209300,{"date":1336,"open":723,"high":1333,"low":1207,"close":1078,"change":1283,"percent_change":924,"volume":1337,"transactions":9,"vwap":1078},"2026-01-22",99600,{"date":1339,"open":1070,"high":1340,"low":1246,"close":1341,"change":1319,"percent_change":281,"volume":1342,"transactions":9,"vwap":1341},"2026-01-21",0.72500002,0.69800001,384900,{"date":1344,"open":1345,"high":759,"low":1126,"close":1085,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1085},"2026-01-20",0.648,0.045,7.09,1377800,{"date":1350,"open":1116,"high":1345,"low":1116,"close":1102,"change":1080,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1102},"2026-01-16",1.76,45600,{"date":1354,"open":1355,"high":1124,"low":1213,"close":1207,"change":19,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1207},"2026-01-15",0.60500002,5.05,36900,{"date":1359,"open":1360,"high":1361,"low":1191,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2026-01-14",0.62699997,0.63700002,0.59399998,-0.038,-6.01,57400,{"date":1367,"open":1208,"high":1078,"low":1355,"close":1368,"change":489,"percent_change":45,"volume":1369,"transactions":9,"vwap":1368},"2026-01-13",0.63200003,18300,{"date":1371,"open":1199,"high":1108,"low":1116,"close":1372,"change":607,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-12",0.62900001,1.62,30300,{"date":1376,"open":1271,"high":1199,"low":1233,"close":1225,"change":481,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1225},"2026-01-09",3.34,14800,{"date":1380,"open":1381,"high":1381,"low":1382,"close":1259,"change":847,"percent_change":111,"volume":1188,"transactions":9,"vwap":1259},"2026-01-08",0.61500001,0.56999999,{"date":1384,"open":1078,"high":1136,"low":1233,"close":1233,"change":795,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1233},"2026-01-07",-6.4,55900,{"date":1388,"open":1085,"high":1085,"low":1071,"close":1071,"change":1013,"percent_change":1132,"volume":1389,"transactions":9,"vwap":1071},"2026-01-06",32400,{"date":1391,"open":1213,"high":1392,"low":1213,"close":1108,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1108},"2026-01-05",0.75599998,0.057,9.78,216900,{"date":1397,"open":1355,"high":1355,"low":1398,"close":1198,"change":489,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1198},"2026-01-02",0.57700002,0.52,4000,{"date":1402,"open":1403,"high":1248,"low":1404,"close":1238,"change":858,"percent_change":746,"volume":1405,"transactions":9,"vwap":1238},"2025-12-31",0.59200001,0.56900001,18100,{"date":1407,"open":1233,"high":1294,"low":1403,"close":1248,"change":1073,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1248},"2025-12-30",-1.17,21200,{"date":1411,"open":1269,"high":1269,"low":1191,"close":1233,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1233},"2025-12-29",-0.059,-8.95,17500,{"date":1416,"open":1289,"high":1070,"low":1289,"close":1072,"change":738,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1072},"2025-12-26",6.29,35100,{"date":1420,"open":1245,"high":1199,"low":1116,"close":1199,"change":761,"percent_change":1203,"volume":1421,"transactions":9,"vwap":1199},"2025-12-24",4400,{"date":1423,"open":1361,"high":1108,"low":1240,"close":1125,"change":346,"percent_change":1424,"volume":1409,"transactions":9,"vwap":1125},"2025-12-23",-1.58,{"date":1426,"open":1427,"high":1078,"low":1097,"close":1182,"change":1138,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1182},"2025-12-22",0.634,-0.78,14700,{"date":1431,"open":1174,"high":1095,"low":1091,"close":1091,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1091},"2025-12-19",-0.036,-5.34,35700,{"date":1436,"open":723,"high":808,"low":1086,"close":1063,"change":256,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1063},"2025-12-18",-2.88,179600,{"date":1440,"open":1333,"high":1333,"low":1136,"close":750,"change":738,"percent_change":1441,"volume":1442,"transactions":9,"vwap":750},"2025-12-17",5.95,119500,{"date":1444,"open":1445,"high":1446,"low":1086,"close":1086,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1086},"2025-12-16",0.73500001,0.74800003,-0.07,-9.66,25400,{"date":1451,"open":1036,"high":1036,"low":1340,"close":1340,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1340},"2025-12-15",-0.055,-7.05,39600,{"date":1456,"open":1457,"high":715,"low":1044,"close":716,"change":481,"percent_change":1458,"volume":1459,"transactions":9,"vwap":716},"2025-12-12",0.77499998,2.63,23500,{"date":1461,"open":715,"high":730,"low":731,"close":731,"change":1462,"percent_change":1463,"volume":1378,"transactions":9,"vwap":731},"2025-12-11",-0.046,-5.71,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":386,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-10",0.84600002,0.866,0.73299998,0.80599999,-4.16,19400,{"date":1473,"open":968,"high":968,"low":1474,"close":1474,"change":1462,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-09",0.84100002,-5.19,17000,{"date":1478,"open":691,"high":691,"low":1479,"close":830,"change":858,"percent_change":859,"volume":1480,"transactions":9,"vwap":830},"2025-12-08",0.88499999,5600,{"date":1482,"open":691,"high":676,"low":691,"close":691,"change":588,"percent_change":588,"volume":1369,"transactions":9,"vwap":691},"2025-12-05",{"date":1484,"open":857,"high":557,"low":1485,"close":691,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":691},"2025-12-04",0.87400001,0.043,5.02,5900,{"date":1490,"open":870,"high":917,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-03",0.85699999,-0.113,-11.65,40700,{"date":1496,"open":894,"high":669,"low":557,"close":669,"change":1138,"percent_change":72,"volume":1497,"transactions":9,"vwap":669},"2025-12-02",16900,{"date":1499,"open":910,"high":173,"low":676,"close":888,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":888},"2025-12-01",0.055,5.98,73200,{"date":1504,"open":669,"high":669,"low":676,"close":676,"change":820,"percent_change":1159,"volume":1166,"transactions":9,"vwap":676},"2025-11-28",{"date":1506,"open":659,"high":1507,"low":634,"close":634,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":634},"2025-11-26",0.97399998,0.004,0.43,10900,{"date":1512,"open":864,"high":864,"low":899,"close":899,"change":1513,"percent_change":1514,"volume":907,"transactions":9,"vwap":899},"2025-11-25",-0.009,-0.95,{"date":1516,"open":864,"high":669,"low":857,"close":864,"change":256,"percent_change":1517,"volume":1494,"transactions":9,"vwap":864},"2025-11-24",-2.06,{"date":1519,"open":1520,"high":1521,"low":557,"close":669,"change":1046,"percent_change":1081,"volume":1522,"transactions":9,"vwap":669},"2025-11-21",0.954,0.98199999,62700,{"date":1524,"open":1525,"high":639,"low":1526,"close":1520,"change":1508,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1520},"2025-11-20",0.95700002,0.92400002,0.42,13600,{"date":1530,"open":669,"high":639,"low":864,"close":864,"change":1158,"percent_change":1531,"volume":1532,"transactions":9,"vwap":864},"2025-11-19",-1.86,35200,{"date":1534,"open":676,"high":1535,"low":1536,"close":1535,"change":802,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-18",0.96799999,0.91500002,5.22,55000,{"date":1540,"open":557,"high":864,"low":676,"close":676,"change":346,"percent_change":1541,"volume":900,"transactions":9,"vwap":676},"2025-11-17",-1.08,{"date":1543,"open":960,"high":864,"low":691,"close":857,"change":895,"percent_change":1301,"volume":1544,"transactions":9,"vwap":857},"2025-11-14",51800,{"date":1546,"open":1547,"high":864,"low":1548,"close":1549,"change":1264,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-11-13",0.92900002,0.90200001,0.92299998,2.56,30600,{"date":1553,"open":676,"high":676,"low":691,"close":691,"change":197,"percent_change":1290,"volume":1554,"transactions":9,"vwap":691},"2025-11-12",23400,{"date":1556,"open":883,"high":1557,"low":883,"close":857,"change":256,"percent_change":906,"volume":1558,"transactions":9,"vwap":857},"2025-11-11",0.93599999,12400,{"date":1560,"open":864,"high":639,"low":1561,"close":864,"change":588,"percent_change":588,"volume":1562,"transactions":9,"vwap":864},"2025-11-10",0.91900003,15200,{"date":1564,"open":864,"high":639,"low":857,"close":864,"change":588,"percent_change":588,"volume":1565,"transactions":9,"vwap":864},"2025-11-07",61200,{"date":1567,"open":639,"high":639,"low":1568,"close":864,"change":346,"percent_change":1569,"volume":1418,"transactions":9,"vwap":864},"2025-11-06",0.926,-1.04,{"date":1571,"open":173,"high":173,"low":864,"close":688,"change":230,"percent_change":1572,"volume":1573,"transactions":9,"vwap":688},"2025-11-05",-1.54,8300,{"date":1575,"open":18,"high":1576,"low":864,"close":888,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":888},"2025-11-04",1.036,-0.075,-7.14,48300,{"date":1581,"open":239,"high":263,"low":212,"close":295,"change":197,"percent_change":1582,"volume":1583,"transactions":9,"vwap":295},"2025-11-03",-2.78,34700,{"date":1585,"open":312,"high":1586,"low":1587,"close":17,"change":403,"percent_change":1588,"volume":1532,"transactions":9,"vwap":17},"2025-10-31",1.115,1.061,-4.42,{"date":1590,"open":279,"high":279,"low":263,"close":287,"change":481,"percent_change":1591,"volume":1592,"transactions":9,"vwap":287},"2025-10-30",1.8,34000,{"date":1594,"open":116,"high":1595,"low":312,"close":312,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":312},"2025-10-29",1.22,-0.08,-6.72,80700,{"date":1600,"open":1601,"high":360,"low":1602,"close":1602,"change":500,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-28",1.24,1.19,-4.8,49500,{"date":1606,"open":1595,"high":1607,"low":271,"close":1607,"change":19,"percent_change":1608,"volume":1369,"transactions":9,"vwap":1607},"2025-10-27",1.25,2.46,{"date":1610,"open":271,"high":1601,"low":271,"close":1595,"change":607,"percent_change":1611,"volume":953,"transactions":9,"vwap":1595},"2025-10-24",0.83,{"date":1613,"open":271,"high":1601,"low":271,"close":271,"change":346,"percent_change":1614,"volume":1615,"transactions":9,"vwap":271},"2025-10-23",-0.82,2700,{"date":1617,"open":271,"high":1618,"low":271,"close":1595,"change":197,"percent_change":1619,"volume":1291,"transactions":9,"vwap":1595},"2025-10-22",1.235,-2.4,{"date":1621,"open":116,"high":360,"low":116,"close":1607,"change":19,"percent_change":1608,"volume":1622,"transactions":9,"vwap":1607},"2025-10-21",24200,{"date":1624,"open":313,"high":313,"low":1625,"close":1595,"change":256,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1595},"2025-10-20",1.214,-1.61,6100,{"date":1629,"open":1630,"high":1601,"low":1631,"close":1601,"change":19,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1601},"2025-10-17",1.215,1.209,2.48,71100,{"date":1635,"open":116,"high":1636,"low":116,"close":271,"change":197,"percent_change":1637,"volume":971,"transactions":9,"vwap":271},"2025-10-16",1.27,-2.42,{"date":1639,"open":1636,"high":1640,"low":313,"close":1601,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1601},"2025-10-15",1.28,-0.023,-1.82,34500,{"date":1645,"open":1646,"high":1646,"low":1607,"close":1647,"change":607,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-10-14",1.29,1.263,0.8,10200,{"date":1651,"open":1601,"high":1652,"low":271,"close":1653,"change":1080,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-13",1.267,1.253,0.89,9700,{"date":1657,"open":360,"high":1658,"low":1595,"close":1659,"change":1363,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-10-10",1.3,1.242,-2.97,78300,{"date":1663,"open":1607,"high":1658,"low":1607,"close":1640,"change":1215,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1640},"2025-10-09",2.07,19800,{"date":1667,"open":1607,"high":1640,"low":313,"close":1668,"change":1508,"percent_change":490,"volume":1669,"transactions":9,"vwap":1668},"2025-10-08",1.254,12900,{"date":1671,"open":360,"high":1636,"low":116,"close":1607,"change":256,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1607},"2025-10-07",-1.57,43600,{"date":1675,"open":1636,"high":1658,"low":360,"close":1636,"change":607,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1636},"2025-10-06",0.79,11700,{"date":1679,"open":1636,"high":1680,"low":1601,"close":360,"change":607,"percent_change":1648,"volume":1681,"transactions":9,"vwap":360},"2025-10-03",1.285,28100,{"date":1683,"open":1607,"high":1684,"low":313,"close":1607,"change":346,"percent_change":1255,"volume":1685,"transactions":9,"vwap":1607},"2025-10-02",1.265,20700,{"date":1687,"open":1607,"high":360,"low":1607,"close":360,"change":346,"percent_change":1255,"volume":1688,"transactions":9,"vwap":360},"2025-10-01",18800,{"date":1690,"open":1636,"high":1691,"low":360,"close":1636,"change":571,"percent_change":116,"volume":1692,"transactions":9,"vwap":1636},"2025-09-30",1.271,4200,{"date":1694,"open":1695,"high":1695,"low":1607,"close":1696,"change":1295,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-09-29",1.304,1.255,-3.46,33200,{"date":1700,"open":1701,"high":1701,"low":1646,"close":1658,"change":19,"percent_change":419,"volume":1702,"transactions":9,"vwap":1658},"2025-09-26",1.32,20200,{"date":1704,"open":1705,"high":1701,"low":1636,"close":1636,"change":186,"percent_change":821,"volume":1133,"transactions":9,"vwap":1636},"2025-09-25",1.301,{"date":1707,"open":1708,"high":1709,"low":1708,"close":1710,"change":607,"percent_change":1087,"volume":1357,"transactions":9,"vwap":1710},"2025-09-24",1.251,1.33,1.31,{"date":1712,"open":1713,"high":1714,"low":1658,"close":1658,"change":256,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1658},"2025-09-23",1.355,1.36,-1.52,21800,{"date":1718,"open":1719,"high":1719,"low":1658,"close":1701,"change":19,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1701},"2025-09-22",1.37,2.33,74300,{"date":1723,"open":1646,"high":1709,"low":1607,"close":1646,"change":197,"percent_change":768,"volume":1724,"transactions":9,"vwap":1646},"2025-09-19",97700,{"date":1726,"open":970,"high":1727,"low":1658,"close":1701,"change":256,"percent_change":1304,"volume":1092,"transactions":9,"vwap":1701},"2025-09-18",1.38,{"date":1729,"open":970,"high":1730,"low":1709,"close":1731,"change":346,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2025-09-17",1.43,1.34,-0.74,72700,{"date":1735,"open":313,"high":1736,"low":263,"close":970,"change":1447,"percent_change":1737,"volume":1738,"transactions":9,"vwap":970},"2025-09-16",1.41,-4.93,2094000,{"date":1740,"open":1730,"high":1730,"low":1741,"close":1742,"change":588,"percent_change":588,"volume":1743,"transactions":9,"vwap":1742},"2025-09-15",1.397,1.42,17700,{"date":1745,"open":1727,"high":1746,"low":1727,"close":1742,"change":346,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1742},"2025-09-12",1.46,-0.7,17400,{"date":1750,"open":1719,"high":1751,"low":1719,"close":1730,"change":588,"percent_change":588,"volume":1752,"transactions":9,"vwap":1730},"2025-09-11",1.49,23700,{"date":1754,"open":1755,"high":1756,"low":1727,"close":1730,"change":588,"percent_change":588,"volume":1088,"transactions":9,"vwap":1730},"2025-09-10",1.39,1.5,{"date":1758,"open":1759,"high":1759,"low":1719,"close":1730,"change":1447,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1730},"2025-09-09",1.48,-4.67,52100,{"date":1763,"open":1731,"high":1756,"low":1709,"close":1756,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-09-08",0.15,11.11,155200,{"date":1768,"open":1658,"high":1727,"low":1658,"close":970,"change":288,"percent_change":1769,"volume":1770,"transactions":9,"vwap":970},"2025-09-05",3.85,9300,{"date":1772,"open":1709,"high":1714,"low":1658,"close":1658,"change":186,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1658},"2025-09-04",-2.99,26600,{"date":1776,"open":1710,"high":1719,"low":1646,"close":1731,"change":346,"percent_change":1732,"volume":1777,"transactions":9,"vwap":1731},"2025-09-03",7700,{"date":1779,"open":1780,"high":1714,"low":1780,"close":970,"change":1013,"percent_change":698,"volume":1781,"transactions":9,"vwap":970},"2025-09-02",1.295,6700,{"date":1783,"open":1658,"high":970,"low":360,"close":1784,"change":1025,"percent_change":1785,"volume":1497,"transactions":9,"vwap":1784},"2025-08-29",1.349,2.2,{"date":1787,"open":1710,"high":1788,"low":1658,"close":1701,"change":607,"percent_change":1301,"volume":1692,"transactions":9,"vwap":1701},"2025-08-28",1.334,{"date":1790,"open":1658,"high":1709,"low":1658,"close":1710,"change":588,"percent_change":588,"volume":1791,"transactions":9,"vwap":1710},"2025-08-27",12500,{"date":1793,"open":1705,"high":1731,"low":1640,"close":1710,"change":588,"percent_change":588,"volume":1677,"transactions":9,"vwap":1710},"2025-08-26",{"date":1795,"open":1719,"high":1719,"low":1646,"close":1710,"change":346,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1710},"2025-08-25",-0.76,25200,{"date":1799,"open":1710,"high":1755,"low":1658,"close":1701,"change":607,"percent_change":1301,"volume":1800,"transactions":9,"vwap":1701},"2025-08-22",24100,{"date":1802,"open":1731,"high":1713,"low":360,"close":1710,"change":186,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1710},"2025-08-21",-2.96,40000,{"date":1806,"open":970,"high":1714,"low":1636,"close":970,"change":481,"percent_change":1756,"volume":1807,"transactions":9,"vwap":970},"2025-08-20",22000,{"date":1809,"open":1810,"high":970,"low":1810,"close":1709,"change":19,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1709},"2025-08-19",1.275,2.31,27700,{"date":1814,"open":1658,"high":1701,"low":1815,"close":1658,"change":911,"percent_change":1144,"volume":1816,"transactions":9,"vwap":1658},"2025-08-18",1.261,14200,{"date":1818,"open":970,"high":970,"low":1819,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-08-15",1.299,1.306,-0.044,-3.26,21000,{"date":1825,"open":1701,"high":1147,"low":1646,"close":970,"change":19,"percent_change":1826,"volume":1827,"transactions":9,"vwap":970},"2025-08-14",2.27,75500,{"date":1829,"open":970,"high":1830,"low":1607,"close":1701,"change":500,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1701},"2025-08-13",1.432,-4.35,117900,{"date":1834,"open":1730,"high":1835,"low":1719,"close":1727,"change":19,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1727},"2025-08-12",1.469,2.22,161000,{"date":1839,"open":1713,"high":1147,"low":1701,"close":970,"change":607,"percent_change":737,"volume":1840,"transactions":9,"vwap":970},"2025-08-11",49300,{"date":1842,"open":970,"high":1719,"low":1843,"close":1731,"change":607,"percent_change":737,"volume":1844,"transactions":9,"vwap":1731},"2025-08-08",1.314,26400,{"date":1846,"open":1847,"high":1727,"low":1607,"close":1709,"change":346,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1709},"2025-08-07",1.315,-0.75,102000,{"date":1851,"open":1680,"high":970,"low":1691,"close":1731,"change":1852,"percent_change":1853,"volume":1153,"transactions":9,"vwap":1731},"2025-08-06",0.024,1.82,{"date":1855,"open":1601,"high":970,"low":1601,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-08-05",1.316,0.066,5.28,32300,{"date":1861,"open":1601,"high":1658,"low":1602,"close":1607,"change":346,"percent_change":1255,"volume":1862,"transactions":9,"vwap":1607},"2025-08-04",137700,{"date":1864,"open":360,"high":1865,"low":1601,"close":360,"change":588,"percent_change":588,"volume":1866,"transactions":9,"vwap":360},"2025-08-01",1.293,83700,{"date":1868,"open":1646,"high":1784,"low":1607,"close":360,"change":403,"percent_change":1869,"volume":1870,"transactions":9,"vwap":360},"2025-07-31",-3.82,123600,{"date":1872,"open":970,"high":1873,"low":1710,"close":1710,"change":1596,"percent_change":1874,"volume":1449,"transactions":9,"vwap":1710},"2025-07-30",1.378,-5.76,{"date":1876,"open":1780,"high":1755,"low":1640,"close":1755,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1755},"2025-07-29",0.09,6.92,56600,{"date":1881,"open":1658,"high":970,"low":360,"close":1658,"change":197,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1658},"2025-07-28",-2.26,151200,{"date":1885,"open":1646,"high":1147,"low":313,"close":1709,"change":1080,"percent_change":1611,"volume":1886,"transactions":9,"vwap":1709},"2025-07-25",120200,{"date":1888,"open":1709,"high":1889,"low":1646,"close":1890,"change":1891,"percent_change":1074,"volume":1554,"transactions":9,"vwap":1890},"2025-07-24",1.336,1.319,-0.014,{"date":1893,"open":1595,"high":1147,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-23",1.212,1.333,0.113,9.26,163500,{"date":1900,"open":1901,"high":1902,"low":1595,"close":1595,"change":346,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1595},"2025-07-22",1.232,1.245,-0.81,17300,{"date":1906,"open":1636,"high":1658,"low":1602,"close":313,"change":588,"percent_change":588,"volume":1907,"transactions":9,"vwap":313},"2025-07-21",82400,{"date":1909,"open":1910,"high":360,"low":116,"close":313,"change":150,"percent_change":1911,"volume":1912,"transactions":9,"vwap":313},"2025-07-18",1.202,3.36,19000,{"date":1914,"open":1595,"high":1640,"low":1602,"close":1602,"change":403,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1602},"2025-07-17",-4.03,80500,{"date":1918,"open":1595,"high":1646,"low":1919,"close":1601,"change":386,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1601},"2025-07-16",1.18,-2.75,70700,{"date":1923,"open":1924,"high":1646,"low":1919,"close":1810,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1810},"2025-07-15",1.244,0.027,2.16,48200,{"date":1929,"open":1601,"high":1658,"low":1919,"close":1930,"change":451,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-07-14",1.248,0.65,91600,{"date":1934,"open":970,"high":970,"low":1601,"close":1601,"change":1447,"percent_change":1433,"volume":1935,"transactions":9,"vwap":1601},"2025-07-11",101300,{"date":1937,"open":287,"high":1727,"low":312,"close":1710,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1710},"2025-07-10",0.11,9.17,247300,{"date":1942,"open":313,"high":1640,"low":303,"close":116,"change":1596,"percent_change":1943,"volume":1944,"transactions":9,"vwap":116},"2025-07-09",-6.25,193800,{"date":1946,"open":1607,"high":1701,"low":287,"close":1640,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1640},"2025-07-08",-0.09,-6.57,825400,{"date":1951,"open":360,"high":1746,"low":303,"close":1719,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1719},"2025-07-07",0.27,24.55,11978500,{"date":1956,"open":255,"high":255,"low":194,"close":194,"change":872,"percent_change":1957,"volume":1958,"transactions":9,"vwap":194},"2025-07-03",-3.42,384200,{"date":1960,"open":1961,"high":1961,"low":17,"close":1962,"change":1963,"percent_change":1964,"volume":1121,"transactions":9,"vwap":1962},"2025-07-02",1.154,1.139,0.019,1.7,{"date":1966,"open":1967,"high":1968,"low":229,"close":263,"change":19,"percent_change":1969,"volume":1970,"transactions":9,"vwap":263},"2025-07-01",1.114,1.151,2.75,14100,{"date":1972,"open":287,"high":287,"low":17,"close":239,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":239},"2025-06-30",-0.047,-4.13,12200,{"date":1977,"open":16,"high":1978,"low":16,"close":1978,"change":1277,"percent_change":1979,"volume":1770,"transactions":9,"vwap":1978},"2025-06-27",1.137,6.26,{"date":1981,"open":16,"high":312,"low":16,"close":196,"change":346,"percent_change":425,"volume":1982,"transactions":9,"vwap":196},"2025-06-26",5800,{"date":1984,"open":272,"high":272,"low":196,"close":17,"change":386,"percent_change":1985,"volume":1986,"transactions":9,"vwap":17},"2025-06-25",-3.14,1900,{"date":1988,"open":1989,"high":1989,"low":312,"close":1586,"change":1577,"percent_change":1990,"volume":1627,"transactions":9,"vwap":1586},"2025-06-24",1.182,-6.3,{"date":1992,"open":295,"high":1630,"low":439,"close":1602,"change":1014,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1602},"2025-06-23",11.21,56000,{"date":1996,"open":279,"high":1919,"low":16,"close":196,"change":1997,"percent_change":1998,"volume":1020,"transactions":9,"vwap":196},"2025-06-20",-0.1,-8.55,{"date":2000,"open":1640,"high":1658,"low":237,"close":303,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":303},"2025-06-18",-0.052,-4.26,55200,{"date":2005,"open":1607,"high":1710,"low":303,"close":2006,"change":704,"percent_change":1132,"volume":2007,"transactions":9,"vwap":2006},"2025-06-17",1.222,62300,{"date":2009,"open":1602,"high":360,"low":1602,"close":1595,"change":481,"percent_change":2010,"volume":903,"transactions":9,"vwap":1595},"2025-06-16",1.67,{"date":2012,"open":2013,"high":2013,"low":303,"close":116,"change":1447,"percent_change":2014,"volume":935,"transactions":9,"vwap":116},"2025-06-13",1.256,-5.51,{"date":2016,"open":360,"high":1890,"low":2017,"close":1636,"change":256,"percent_change":1178,"volume":1273,"transactions":9,"vwap":1636},"2025-06-12",1.246,{"date":2019,"open":1658,"high":1714,"low":303,"close":1646,"change":588,"percent_change":588,"volume":2020,"transactions":9,"vwap":1646},"2025-06-11",193500,{"date":2022,"open":439,"high":2023,"low":439,"close":1646,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1646},"2025-06-10",1.6,0.26,25.24,1068100,{"date":2028,"open":279,"high":2029,"low":2030,"close":18,"change":1997,"percent_change":2031,"volume":2032,"transactions":9,"vwap":18},"2025-06-09",1.166,0.95899999,-8.85,26200,{"date":2034,"open":2035,"high":287,"low":295,"close":287,"change":288,"percent_change":289,"volume":2036,"transactions":9,"vwap":287},"2025-06-06",1.065,18400,{"date":2038,"open":2039,"high":2039,"low":2040,"close":17,"change":346,"percent_change":1170,"volume":1677,"transactions":9,"vwap":17},"2025-06-05",1.136,1.078,{"date":2042,"open":2043,"high":303,"low":239,"close":239,"change":403,"percent_change":2044,"volume":2045,"transactions":9,"vwap":239},"2025-06-04",1.148,-4.39,6000,{"date":2047,"open":239,"high":116,"low":239,"close":272,"change":738,"percent_change":2048,"volume":1471,"transactions":9,"vwap":272},"2025-06-03",3.54,{"date":2050,"open":1640,"high":1640,"low":194,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-06-02",1.101,-0.139,-11.21,70300,{"date":2056,"open":2057,"high":1658,"low":263,"close":1601,"change":1938,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1601},"2025-05-30",1.153,9.73,107100,{"date":2061,"open":272,"high":237,"low":1967,"close":287,"change":205,"percent_change":2062,"volume":2063,"transactions":9,"vwap":287},"2025-05-29",5.61,33300,{"date":2065,"open":196,"high":1602,"low":16,"close":196,"change":19,"percent_change":2066,"volume":2067,"transactions":9,"vwap":196},"2025-05-28",2.88,37000,{"date":2069,"open":507,"high":295,"low":439,"close":212,"change":981,"percent_change":2070,"volume":2071,"transactions":9,"vwap":212},"2025-05-27",2.06,22700,{"date":2073,"open":2074,"high":507,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-05-23",0.99400002,0.958,1.019,0.062,6.48,23800,{"date":2081,"open":2082,"high":212,"low":864,"close":1525,"change":2083,"percent_change":2084,"volume":1429,"transactions":9,"vwap":1525},"2025-05-22",0.96399999,-0.033,-3.33,{"date":2086,"open":654,"high":196,"low":654,"close":654,"change":2087,"percent_change":2088,"volume":1528,"transactions":9,"vwap":654},"2025-05-21",-0.076,-7.13,{"date":2090,"open":16,"high":17,"low":173,"close":2091,"change":1486,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-05-20",1.066,4.2,11300,{"date":2095,"open":883,"high":2096,"low":691,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-05-19",1.023,0.081,8.6,49900,{"date":2101,"open":883,"high":2102,"low":691,"close":877,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":877},"2025-05-16",0.995,0.028,3.06,65900,{"date":2107,"open":2108,"high":639,"low":2109,"close":709,"change":911,"percent_change":2110,"volume":1565,"transactions":9,"vwap":709},"2025-05-15",0.92699999,0.88200003,-0.65,{"date":2112,"open":691,"high":676,"low":2113,"close":676,"change":2114,"percent_change":2115,"volume":631,"transactions":9,"vwap":676},"2025-05-14",0.86199999,0.032,3.6,{"date":2117,"open":131,"high":676,"low":787,"close":974,"change":607,"percent_change":272,"volume":1153,"transactions":9,"vwap":974},"2025-05-13",{"date":2119,"open":870,"high":173,"low":131,"close":2120,"change":1462,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-05-12",0.87800002,-4.98,44200,{"date":2124,"open":883,"high":864,"low":2125,"close":1526,"change":1508,"percent_change":1509,"volume":2126,"transactions":9,"vwap":1526},"2025-05-09",0.90100002,14600,{"date":2128,"open":557,"high":2129,"low":2130,"close":676,"change":745,"percent_change":2131,"volume":2132,"transactions":9,"vwap":676},"2025-05-08",0.94700003,0.85900003,-1.81,31900,{"date":2134,"open":1036,"high":173,"low":730,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-05-07",0.93699998,0.144,18.16,111200,{"date":2140,"open":691,"high":691,"low":814,"close":814,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":814},"2025-05-06",-0.095,-10.7,21700,{"date":2145,"open":877,"high":18,"low":974,"close":974,"change":2146,"percent_change":1998,"volume":2147,"transactions":9,"vwap":974},"2025-05-05",-0.083,54000,{"date":2149,"open":295,"high":295,"low":857,"close":2150,"change":1412,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-05-02",0.97100002,-5.73,99800,{"date":2154,"open":212,"high":2155,"low":439,"close":18,"change":256,"percent_change":630,"volume":885,"transactions":9,"vwap":18},"2025-05-01",1.095,{"date":2157,"open":16,"high":1586,"low":439,"close":295,"change":186,"percent_change":2158,"volume":2159,"transactions":9,"vwap":295},"2025-04-30",-3.67,27100,{"date":2161,"open":194,"high":287,"low":239,"close":239,"change":346,"percent_change":2162,"volume":2163,"transactions":9,"vwap":239},"2025-04-29",-0.91,16400,{"date":2165,"open":194,"high":2057,"low":194,"close":194,"change":197,"percent_change":1159,"volume":2166,"transactions":9,"vwap":194},"2025-04-28",11000,{"date":2168,"open":194,"high":1919,"low":194,"close":287,"change":481,"percent_change":1591,"volume":1471,"transactions":9,"vwap":287},"2025-04-25",{"date":2170,"open":2171,"high":1989,"low":194,"close":312,"change":256,"percent_change":2172,"volume":1748,"transactions":9,"vwap":312},"2025-04-24",1.145,-1.77,{"date":179,"open":1602,"high":1602,"low":263,"close":287,"change":500,"percent_change":2174,"volume":874,"transactions":9,"vwap":287},-5.04]