[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROLR":3,"homepage-market-summary":31,"stock-historical-ROLR":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROLR","2026-10-08",{"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},"High Roller Technologies, Inc.","NYSE American",null,"SERVICES-AMUSEMENT & RECREATION SERVICES","High Roller Technologies Inc is an online gaming operator focused on providing its customers with various online experiences on the market. Its platform is based around a set of gaming products, which the company refers to as iCasino, and is offered to players in select markets throughout the world. Currently, it offers several games from different providers, representing the diverse range of iCasino games, including video slots, blackjack, roulette, baccarat, craps, and video poker. A number of the company's games are available to play with a live dealer, including blackjack, video poker, roulette, baccarat, craps, game shows, and other live games. Geographically, it generates maximum revenue from Finland, and the rest from New Zealand, Canada, and the Rest of the world.","57","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.45,4.52,4.65,4.4295,4.57,-0.12,-2.63,38219.525245,351,4.4954,33.68,1.16,1180424.9424572072,10.1,491,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},823851,300705460.556759,58.87,"2025-04-28",[185,186,194,205,214,224,235,246,256,265,275,284,293,301,310,320,331,340,350,361,371,378,385,394,403,410,419,428,436,442,452,462,467,474,482,492,502,511,520,529,537,545,553,561,568,575,583,589,597,603,612,619,626,633,642,652,660,670,679,685,693,699,706,713,719,724,729,735,739,744,748,753,758,763,769,776,782,788,793,796,802,808,814,821,829,836,841,845,852,858,865,871,877,885,890,897,904,909,915,919,924,930,935,942,951,957,964,970,976,983,991,999,1006,1014,1023,1031,1039,1046,1053,1062,1070,1077,1083,1090,1098,1105,1114,1121,1128,1135,1141,1146,1152,1161,1169,1175,1183,1188,1195,1202,1210,1217,1223,1230,1234,1239,1246,1253,1258,1265,1273,1280,1286,1291,1296,1302,1308,1313,1318,1326,1331,1337,1343,1348,1352,1357,1361,1367,1371,1377,1382,1386,1392,1396,1403,1409,1418,1423,1430,1439,1448,1456,1465,1474,1482,1490,1498,1505,1514,1522,1528,1534,1539,1545,1552,1559,1566,1573,1579,1584,1590,1594,1600,1607,1613,1619,1624,1629,1634,1640,1646,1652,1659,1664,1671,1675,1681,1688,1696,1701,1706,1711,1714,1719,1724,1729,1737,1741,1746,1754,1759,1763,1768,1774,1778,1785,1791,1797,1802,1806,1813,1818,1824,1832,1837,1844,1850,1855,1860,1866,1873,1876,1881,1886,1892,1896,1903,1907,1911,1917,1923,1928,1932,1937,1942,1946,1952,1956,1961,1965,1970,1978,1984,1990,1996,2001,2005,2010,2014,2021,2025,2031,2035,2039,2044,2049,2056,2062,2069,2074,2079,2084,2088,2093,2098,2104,2112,2119,2123,2128,2133,2139,2144,2148,2152,2157,2162,2169,2174,2178,2183,2186,2191,2197,2204,2211,2217,2220,2225,2228,2232,2237,2241,2244,2247,2252,2257,2261,2264,2268,2273,2277,2280,2285,2290,2294,2301,2305,2310,2313,2319,2325,2329,2335,2339,2343,2350,2357,2362,2368,2372,2377,2382,2388,2394,2400,2406,2412,2416,2419,2421,2424,2430,2436,2441],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":17,"high":188,"low":16,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",4.74,-0.02,-0.44,35330.6439,489,4.53,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",4.99,5.025,4.42,4.59,-0.28,-5.75,74567.854636,695,4.6653,{"date":206,"open":207,"high":208,"low":209,"close":209,"change":189,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.9,5.05,4.87,-0.41,26073.11697,490,4.9414,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":174,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",4.98,5.08,4.86,4.89,-0.61,31150.699706,831,4.9615,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",4.97,5.115,4.85,4.92,-0.08,-1.6,46575.360775,612,4.9263,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.53,5.645,4.8,5,-0.5,-9.09,88912.412429,973,5.2399,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":103,"volume":253,"transactions":254,"vwap":255},"2026-09-29",5.73,5.7892,5.37,5.5,-0.1,52100.1799,685,5.5625,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",5.84,5.6,-0.3,-5.08,43358.833665,561,5.717,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":192,"vwap":274},"2026-09-25",6.105,6.1799,5.6001,5.9,-0.17,-2.8,60926.881679,5.8278,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":177,"volume":281,"transactions":282,"vwap":283},"2026-09-24",6.01,6.26,6.07,0.06,20159.6617,377,6.1332,{"date":285,"open":286,"high":287,"low":288,"close":277,"change":271,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",6.23,6.2529,6,-2.75,23943.138364,359,6.0974,{"date":294,"open":279,"high":295,"low":288,"close":296,"change":68,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",6.29,6.18,-0.8,26878.2189,388,6.1419,{"date":302,"open":303,"high":304,"low":305,"close":286,"change":280,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",6.2,6.2899,6.05,0.97,34881.196109,424,6.1392,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":230,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",6.06,6.2053,5.98,6.17,-1.28,25101.67021,382,6.0966,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",6.34,6.47,6.08,6.25,0.07,1.13,38076.691729,653,6.1919,{"date":332,"open":333,"high":334,"low":296,"close":296,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",6.39,6.5,-0.25,-3.89,30923.162248,499,6.3442,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":326,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",6.45,6.7199,6.28,6.43,1.1,34694.55013,559,6.4567,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",6.11,6.64,6.1,6.36,0.21,3.41,45141.178548,541,6.3907,{"date":362,"open":295,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",6.32,6.14,6.15,-0.01,-0.16,22529.812427,379,6.2134,{"date":372,"open":303,"high":373,"low":305,"close":374,"change":68,"percent_change":375,"volume":376,"transactions":192,"vwap":377},"2026-09-10",6.3175,6.16,-0.81,18188.022647,6.2005,{"date":379,"open":380,"high":381,"low":315,"close":382,"change":68,"percent_change":297,"volume":383,"transactions":384,"vwap":344},"2026-09-09",6.27,6.49,6.21,37734.332496,763,{"date":386,"open":387,"high":388,"low":296,"close":278,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-08",6.3,6.48,-0.14,-2.19,38115.498962,680,6.2946,{"date":395,"open":396,"high":323,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",5.93,6.4,0.4,6.67,25886.14284,592,6.2293,{"date":404,"open":288,"high":405,"low":288,"close":288,"change":406,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",6.1349,0,15839.757016,263,6.0442,{"date":411,"open":324,"high":412,"low":413,"close":288,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",6.12,5.78,-0.11,-1.8,63525.468633,692,5.9968,{"date":420,"open":421,"high":422,"low":423,"close":352,"change":424,"percent_change":425,"volume":426,"transactions":329,"vwap":427},"2026-09-01",5.97,6.1652,5.8899,-0.04,-0.65,33062.484429,6.029,{"date":429,"open":374,"high":430,"low":431,"close":365,"change":432,"percent_change":433,"volume":434,"transactions":30,"vwap":435},"2026-08-31",6.19,5.95,0.18,3.02,20229.120563,6.0595,{"date":437,"open":303,"high":397,"low":421,"close":421,"change":335,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",-4.02,30866.980062,374,6.1731,{"date":443,"open":444,"high":445,"low":382,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",6.33,6.425,6.22,-0.15,-2.35,33751.95204,545,6.317,{"date":453,"open":374,"high":454,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-26",6.41,5.9405,6.37,0.2,3.24,46975.061701,758,6.156,{"date":463,"open":303,"high":278,"low":312,"close":315,"change":464,"percent_change":74,"volume":465,"transactions":308,"vwap":466},"2026-08-25",0.02,21242.119,6.1475,{"date":468,"open":364,"high":325,"low":305,"close":365,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",0.05,0.82,41187.045598,517,6.1723,{"date":475,"open":476,"high":380,"low":476,"close":354,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-21",5.94,0.01,0.16,66943.84938,574,6.1072,{"date":483,"open":484,"high":364,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-20",5.55,5.537,6.09,0.61,11.13,98536.746101,826,5.904,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":389,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",5.57,5.61,5.32,5.48,-2.49,40336.367156,710,5.4813,{"date":503,"open":504,"high":505,"low":504,"close":506,"change":252,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",5.59,5.88,5.62,-1.75,130499.801023,812,5.7179,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":477,"percent_change":432,"volume":517,"transactions":518,"vwap":519},"2026-08-17",5.66,5.89,5.5505,5.72,41211.775104,785,5.6806,{"date":521,"open":413,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",5.92,5.71,-0.06,-1.04,66295.253338,578,5.7864,{"date":530,"open":531,"high":514,"low":532,"close":533,"change":174,"percent_change":534,"volume":535,"transactions":536,"vwap":409},"2026-08-13",5.64,5.52,5.77,-0.52,228525.734649,3395,{"date":538,"open":495,"high":476,"low":539,"close":540,"change":220,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",5.51,5.8,-9.52,154149.813165,1476,5.7183,{"date":546,"open":547,"high":547,"low":303,"close":454,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-11",6.74,-0.26,-3.9,55523.210456,825,6.54,{"date":554,"open":303,"high":555,"low":303,"close":399,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",6.71,0.48,7.75,65228.744981,957,6.5729,{"date":562,"open":446,"high":342,"low":354,"close":430,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",-0.09,-1.43,52510.8248,737,6.2738,{"date":569,"open":344,"high":456,"low":352,"close":344,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",0.11,1.78,27784.69583,654,6.2369,{"date":576,"open":577,"high":578,"low":352,"close":315,"change":524,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-05",6.13,6.44,-0.96,38681.746917,910,6.3018,{"date":584,"open":279,"high":585,"low":586,"close":286,"change":477,"percent_change":478,"volume":587,"transactions":509,"vwap":588},"2026-08-04",6.35,6.04,52889.963011,6.2047,{"date":590,"open":591,"high":446,"low":540,"close":446,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-03",5.83,0.39,6.69,55759.604803,1216,5.9787,{"date":598,"open":540,"high":325,"low":540,"close":591,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":596},"2026-07-31",0.08,1.39,70029.625217,809,{"date":604,"open":523,"high":431,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",5.7,5.75,0.03,0.52,34381.689685,585,5.8231,{"date":613,"open":412,"high":315,"low":251,"close":516,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",-0.45,-7.29,53724.034715,698,5.873,{"date":620,"open":430,"high":303,"low":621,"close":315,"change":174,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-28",5.82,-0.48,52579.416185,779,5.9971,{"date":627,"open":585,"high":628,"low":522,"close":303,"change":367,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",6.6001,-2.52,62166.982915,1259,6.0695,{"date":634,"open":635,"high":636,"low":446,"close":355,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",6.99,7.32,-0.55,-7.96,135770.84627,1517,6.6781,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":570,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-23",6.8,7.18,6.757383,6.91,1.62,51575.707345,736,6.9485,{"date":653,"open":654,"high":655,"low":644,"close":644,"change":326,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",6.87,7.41,1.04,74771.335882,1468,7.0857,{"date":661,"open":662,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",7,6.652878,6.73,-0.2,-2.89,49595.82686,879,6.809,{"date":671,"open":672,"high":673,"low":674,"close":672,"change":174,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-20",6.93,7.23,6.85,-0.43,83838.185714,1281,6.9983,{"date":680,"open":681,"high":682,"low":454,"close":682,"change":356,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-07-17",6.55,6.96,3.11,79200,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-16",6.62,6.996,6.75,0.14,2.12,97700,{"date":694,"open":695,"high":662,"low":388,"close":696,"change":477,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-07-15",6.63,6.61,0.15,89200,{"date":700,"open":701,"high":702,"low":454,"close":703,"change":690,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-14",6.42,6.78,6.6,2.17,88000,{"date":707,"open":325,"high":708,"low":431,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-13",6.66,6.46,0.19,3.03,53800,{"date":714,"open":305,"high":552,"low":715,"close":380,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":380},"2026-07-10",5.99,0.22,3.64,78700,{"date":720,"open":286,"high":387,"low":288,"close":305,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":305},"2026-07-09",-0.27,-4.27,49700,{"date":725,"open":388,"high":334,"low":621,"close":363,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":363},"2026-07-08",-0.24,-3.66,171000,{"date":730,"open":382,"high":731,"low":732,"close":733,"change":592,"percent_change":363,"volume":734,"transactions":9,"vwap":733},"2026-07-07",6.59,6.03,6.56,97200,{"date":736,"open":715,"high":345,"low":514,"close":315,"change":478,"percent_change":737,"volume":738,"transactions":9,"vwap":315},"2026-07-06",2.66,92000,{"date":740,"open":315,"high":315,"low":741,"close":277,"change":524,"percent_change":742,"volume":743,"transactions":9,"vwap":277},"2026-07-02",5.81,-0.99,85200,{"date":745,"open":431,"high":456,"low":431,"close":279,"change":697,"percent_change":746,"volume":747,"transactions":9,"vwap":279},"2026-07-01",2.53,116200,{"date":749,"open":365,"high":750,"low":413,"close":522,"change":447,"percent_change":751,"volume":752,"transactions":9,"vwap":522},"2026-06-30",6.38,-2.47,141600,{"date":754,"open":606,"high":755,"low":495,"close":279,"change":169,"percent_change":756,"volume":757,"transactions":9,"vwap":279},"2026-06-29",6.51,2.02,162800,{"date":759,"open":506,"high":431,"low":760,"close":431,"change":469,"percent_change":761,"volume":762,"transactions":9,"vwap":431},"2026-06-26",5.45,0.85,226700,{"date":764,"open":765,"high":421,"low":207,"close":270,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":270},"2026-06-25",5.36,0.6,11.32,1211000,{"date":770,"open":771,"high":605,"low":772,"close":773,"change":614,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-24",5.67,5.27,5.3,-7.83,63500,{"date":777,"open":778,"high":258,"low":496,"close":606,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":606},"2026-06-23",5.33,0.27,4.93,156000,{"date":783,"open":784,"high":540,"low":785,"close":497,"change":39,"percent_change":786,"volume":787,"transactions":9,"vwap":497},"2026-06-22",5.79,5.31,-7.9,122800,{"date":789,"open":790,"high":715,"low":494,"close":431,"change":570,"percent_change":791,"volume":792,"transactions":9,"vwap":431},"2026-06-18",5.86,1.88,131900,{"date":794,"open":258,"high":795,"low":516,"close":258,"change":607,"percent_change":608,"volume":684,"transactions":9,"vwap":258},"2026-06-17",6.218,{"date":797,"open":279,"high":798,"low":540,"close":741,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":741},"2026-06-16",6.198,-0.34,-5.53,117300,{"date":803,"open":755,"high":804,"low":805,"close":365,"change":665,"percent_change":806,"volume":807,"transactions":9,"vwap":365},"2026-06-15",6.714,5.85,-3.15,235400,{"date":809,"open":810,"high":810,"low":303,"close":585,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":585},"2026-06-12",7.36,-1.01,-13.72,215600,{"date":815,"open":816,"high":817,"low":818,"close":810,"change":118,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-06-11",7.06,7.55,6.94,4.4,156400,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":210,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-10",7.3,7.53,6.89,7.05,-5.5,173900,{"date":830,"open":278,"high":831,"low":278,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",7.65,7.46,0.95,14.59,733900,{"date":837,"open":296,"high":838,"low":522,"close":755,"change":432,"percent_change":839,"volume":840,"transactions":9,"vwap":755},"2026-06-08",6.57,2.84,245900,{"date":842,"open":352,"high":823,"low":312,"close":444,"change":716,"percent_change":843,"volume":844,"transactions":9,"vwap":444},"2026-06-05",3.6,1138000,{"date":846,"open":847,"high":848,"low":431,"close":352,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":352},"2026-06-04",7.6,7.69,0.51,9.11,12890600,{"date":853,"open":854,"high":533,"low":855,"close":259,"change":856,"percent_change":312,"volume":857,"transactions":9,"vwap":259},"2026-06-03",5.41,5.11,0.32,210500,{"date":859,"open":860,"high":251,"low":861,"close":862,"change":189,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",5.25,5.15,5.28,-0.38,103900,{"date":866,"open":867,"high":484,"low":868,"close":773,"change":271,"percent_change":869,"volume":870,"transactions":9,"vwap":773},"2026-06-01",5.4,5.18,-3.11,105300,{"date":872,"open":867,"high":259,"low":873,"close":874,"change":607,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-29",5.16,5.47,0.55,192300,{"date":878,"open":259,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",5.845,5.26,5.44,-0.13,-2.33,258300,{"date":886,"open":887,"high":513,"low":208,"close":494,"change":469,"percent_change":888,"volume":889,"transactions":9,"vwap":494},"2026-05-27",5.46,0.91,196600,{"date":891,"open":860,"high":892,"low":893,"close":532,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":532},"2026-05-26",5.96,5.21,0.35,6.77,295100,{"date":898,"open":893,"high":899,"low":861,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-22",5.445,5.17,-0.18,-3.36,137400,{"date":905,"open":854,"high":760,"low":906,"close":907,"change":406,"percent_change":406,"volume":908,"transactions":9,"vwap":907},"2026-05-21",5.07,5.35,163700,{"date":910,"open":911,"high":854,"low":912,"close":907,"change":710,"percent_change":913,"volume":914,"transactions":9,"vwap":907},"2026-05-20",5.2,5.13,3.68,125600,{"date":916,"open":504,"high":540,"low":873,"close":873,"change":622,"percent_change":917,"volume":918,"transactions":9,"vwap":873},"2026-05-19",-8.51,205400,{"date":920,"open":921,"high":412,"low":495,"close":531,"change":53,"percent_change":922,"volume":923,"transactions":9,"vwap":531},"2026-05-18",5.68,1.81,230000,{"date":925,"open":412,"high":344,"low":237,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-05-15",5.54,-0.77,-12.2,369600,{"date":931,"open":456,"high":334,"low":365,"close":932,"change":68,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-14",6.31,-0.79,152000,{"date":936,"open":937,"high":938,"low":278,"close":355,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":355},"2026-05-13",7.19,7.4,-0.67,-9.53,376800,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-12",7.64,7.78,6.95,7.03,-0.62,-8.1,267500,{"date":952,"open":953,"high":954,"low":953,"close":831,"change":955,"percent_change":635,"volume":956,"transactions":9,"vwap":831},"2026-05-11",7.15,7.8,0.5,210300,{"date":958,"open":959,"high":959,"low":960,"close":953,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":953},"2026-05-08",7.7,7.07,-0.49,-6.41,249600,{"date":965,"open":557,"high":966,"low":967,"close":944,"change":968,"percent_change":458,"volume":969,"transactions":9,"vwap":944},"2026-05-07",8.17,7.52,0.24,277200,{"date":971,"open":944,"high":972,"low":674,"close":938,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":938},"2026-05-06",7.71,-0.23,-3.01,259000,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":607,"percent_change":592,"volume":982,"transactions":9,"vwap":981},"2026-05-05",7.33,8.13,7.313,7.63,276300,{"date":984,"open":985,"high":986,"low":987,"close":847,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":847},"2026-05-04",8.31,8.462,7.49,-1.02,-11.83,509400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":548,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-01",8.57,9.158,8.23,8.62,-2.93,675200,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":534,"percent_change":800,"volume":1005,"transactions":9,"vwap":1004},"2026-04-30",9.07,9.63,8.4,8.88,749800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":534,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-29",10.52,10.71,8.36,9.4,-5.24,1315500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-28",10.85,10.92,9.534,9.92,-1.18,-10.63,996900,{"date":1024,"open":1011,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-27",12.85,9.02,11.1,1.72,18.34,4691000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":697,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-24",9.01,10.2,8.634,9.38,1.63,1377200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1042,"change":152,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-23",8.5,9.23,8.2,8.59,1305900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1041,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1041},"2026-04-22",7.85,9.28,0.94,12.43,2370900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-21",7.95,8.18,7.21,7.56,-0.56,-6.9,741800,{"date":1063,"open":636,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-20",8.643,7.071,8.12,0.54,7.12,1201100,{"date":1071,"open":831,"high":985,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-17",7.17,7.58,0.04,0.53,1680000,{"date":1078,"open":397,"high":831,"low":288,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-04-16",7.54,1.54,25.67,2159300,{"date":1084,"open":1085,"high":1086,"low":540,"close":288,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":288},"2026-04-15",6.86,7.37,-1.41,-19.03,4056300,{"date":1091,"open":1092,"high":1093,"low":1094,"close":655,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":655},"2026-04-14",10.51,11.74,7.2,2.32,45.58,91207100,{"date":1099,"open":1100,"high":861,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-13",4.34,5.09,0.8,18.65,740700,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-10",4.04,4.38,3.91,4.29,0.29,7.25,107000,{"date":1115,"open":913,"high":1116,"low":1117,"close":1118,"change":856,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-09",4.11,3.39,4,8.7,148900,{"date":1122,"open":1123,"high":1124,"low":1125,"close":913,"change":21,"percent_change":1126,"volume":1127,"transactions":9,"vwap":913},"2026-04-08",3.94,3.97,3.61,-3.16,59000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":464,"percent_change":1075,"volume":1134,"transactions":9,"vwap":1133},"2026-04-07",3.78,3.87,3.66,3.8,38400,{"date":1136,"open":1137,"high":1130,"low":1138,"close":1130,"change":856,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1130},"2026-04-06",3.53,3.525,9.25,65400,{"date":1142,"open":1143,"high":1137,"low":1143,"close":1144,"change":432,"percent_change":1145,"volume":775,"transactions":9,"vwap":1144},"2026-04-02",3.23,3.46,5.49,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1150,"change":665,"percent_change":201,"volume":1151,"transactions":9,"vwap":1150},"2026-04-01",3.57,3.71,3.28,72100,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-03-31",3.14,3.73,3.1,3.48,0.43,14.1,136200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":367,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-30",3.21,3.283,2.87,3.05,-4.98,86600,{"date":1170,"open":1171,"high":1172,"low":1166,"close":1163,"change":563,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1163},"2026-03-27",3.31,3.35,-2.73,95500,{"date":1176,"open":1177,"high":1178,"low":1150,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-26",3.59,3.645,3.3,-0.36,-9.84,157300,{"date":1184,"open":1185,"high":1185,"low":717,"close":1132,"change":882,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1132},"2026-03-25",3.89,-3.43,87200,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":68,"percent_change":67,"volume":1194,"transactions":9,"vwap":1193},"2026-03-24",3.83,3.99,3.765,3.79,86100,{"date":1196,"open":1197,"high":1191,"low":1198,"close":1199,"change":524,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-03-23",3.88,3.801,3.84,-1.54,42800,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":174,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-20",3.93,3.98,3.75,3.9,-0.76,212500,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1204,"change":882,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1204},"2026-03-19",4.01,4.086,3.85,-3.2,75000,{"date":1218,"open":1118,"high":1219,"low":1124,"close":1220,"change":726,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-18",4.26,4.06,-5.58,90800,{"date":1224,"open":1214,"high":1225,"low":1214,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-03-17",4.5,4.3,0.46,11.98,160600,{"date":1231,"open":1191,"high":1191,"low":89,"close":1199,"change":607,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1199},"2026-03-16",0.79,95700,{"date":1235,"open":1205,"high":1205,"low":1130,"close":1236,"change":21,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-13",3.81,-3.05,84800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1204,"change":1244,"percent_change":507,"volume":1245,"transactions":9,"vwap":1204},"2026-03-12",4.02,4.03,3.86,-0.07,78800,{"date":1247,"open":1248,"high":1249,"low":1130,"close":1118,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1118},"2026-03-11",4.05,4.186,-0.29,-6.76,289000,{"date":1254,"open":199,"high":1255,"low":1219,"close":1110,"change":665,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1110},"2026-03-10",4.977,-4.45,475800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1260,"change":690,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-03-09",4.49,4.63,4.1,3.22,99900,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":326,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-06",4.23,4.73,4.18,4.35,1.64,149000,{"date":1274,"open":1267,"high":1275,"low":1276,"close":1277,"change":464,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-05",4.54,4.17,4.28,0.47,108200,{"date":1281,"open":1123,"high":1282,"low":1207,"close":1219,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1219},"2026-03-04",4.355,0.28,7.04,124600,{"date":1287,"open":1242,"high":1262,"low":1288,"close":1205,"change":335,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1205},"2026-03-03",3.74,-5.91,217600,{"date":1292,"open":1293,"high":1294,"low":1241,"close":1267,"change":389,"percent_change":1215,"volume":1295,"transactions":9,"vwap":1267},"2026-03-02",4.15,4.37,150300,{"date":1297,"open":1260,"high":1298,"low":1299,"close":1294,"change":271,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1294},"2026-02-27",4.563,4.21,-3.74,170300,{"date":1303,"open":1100,"high":1304,"low":1305,"close":1275,"change":478,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1275},"2026-02-26",4.6,4.22,3.65,123400,{"date":1309,"open":1299,"high":819,"low":1310,"close":1108,"change":1311,"percent_change":1107,"volume":1312,"transactions":9,"vwap":1108},"2026-02-25",4.155,0.17,113900,{"date":1314,"open":1315,"high":819,"low":1248,"close":1299,"change":424,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1299},"2026-02-24",4.2,-0.94,170100,{"date":1319,"open":1320,"high":1225,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-02-23",4.48,4.16,4.25,-0.35,-7.61,108400,{"date":1327,"open":1328,"high":216,"low":1304,"close":1304,"change":260,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1304},"2026-02-20",4.94,-6.12,228500,{"date":1332,"open":1333,"high":216,"low":1108,"close":207,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":207},"2026-02-19",4.43,0.41,9.13,248500,{"date":1338,"open":1242,"high":1339,"low":1340,"close":1260,"change":1227,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1260},"2026-02-18",4.83,3.912,11.41,355600,{"date":1344,"open":1118,"high":1345,"low":1346,"close":1242,"change":406,"percent_change":406,"volume":1347,"transactions":9,"vwap":1242},"2026-02-17",4.27,3.802,201100,{"date":1349,"open":1118,"high":198,"low":1131,"close":1242,"change":607,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1242},"2026-02-13",0.75,270000,{"date":1353,"open":1219,"high":1354,"low":1214,"close":1118,"change":1180,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1118},"2026-02-12",4.36,-8.26,446300,{"date":1358,"open":855,"high":855,"low":1219,"close":1354,"change":961,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1354},"2026-02-11",-10.1,365500,{"date":1362,"open":1363,"high":1363,"low":1364,"close":228,"change":665,"percent_change":1365,"volume":1366,"transactions":9,"vwap":228},"2026-02-10",5.04,4.51,-3.96,325200,{"date":1368,"open":854,"high":533,"low":1364,"close":208,"change":726,"percent_change":1369,"volume":1370,"transactions":9,"vwap":208},"2026-02-09",-4.54,719000,{"date":1372,"open":1275,"high":531,"low":1225,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-02-06",5.29,0.76,16.78,704900,{"date":1378,"open":226,"high":1379,"low":1294,"close":193,"change":297,"percent_change":1380,"volume":1381,"transactions":9,"vwap":193},"2026-02-05",5.015,-15.01,733000,{"date":1383,"open":605,"high":805,"low":209,"close":778,"change":1323,"percent_change":1384,"volume":1385,"transactions":9,"vwap":778},"2026-02-04",-6.16,440400,{"date":1387,"open":374,"high":1388,"low":250,"close":921,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":921},"2026-02-03",6.165,-0.6,-9.55,483100,{"date":1393,"open":454,"high":664,"low":277,"close":344,"change":622,"percent_change":1394,"volume":1395,"transactions":9,"vwap":344},"2026-02-02",-7.1,366800,{"date":1397,"open":987,"high":987,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-01-30",6.053,6.76,-1.14,-14.43,716100,{"date":1404,"open":1405,"high":1406,"low":967,"close":1407,"change":252,"percent_change":61,"volume":1408,"transactions":9,"vwap":1407},"2026-01-29",8.51,9.48,7.9,1213500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-01-28",7.13,9.445,7.01,8,0.88,12.36,4044400,{"date":1419,"open":824,"high":1420,"low":397,"close":1068,"change":447,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1068},"2026-01-27",7.79,-2.06,988300,{"date":1424,"open":972,"high":1425,"low":816,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-26",8.65,7.27,-1.03,-12.41,1034800,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-01-23",9.66,10.03,8.26,8.3,-1.76,-17.5,1348600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-01-22",9.82,11.75,9.03,10.06,2.18,27.66,7638400,{"date":1449,"open":1450,"high":1451,"low":1094,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-21",12.32,12.471,7.88,-4.36,-35.62,5573200,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-20",13.9,15.6,11.5,12.24,-4.64,-27.49,2412300,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-01-16",25,28.58,16.71,16.88,-6.87,-28.93,7580400,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":218,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-15",22.85,29.5,20.5,23.75,25.73,23390900,{"date":1483,"open":1484,"high":26,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-01-14",15.5,12.33,18.89,15.37,436.65,82490900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":608,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-13",3.04,3.55,2.943,3.52,17.33,130600,{"date":1499,"open":1500,"high":1156,"low":746,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-12",2.65,3,0.37,14.07,281200,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-09",2.4,2.69,2.37,2.63,0.38,16.89,1409500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1323,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-08",2.7,3.157,2.22,2.25,-13.46,670600,{"date":1523,"open":1524,"high":1525,"low":1509,"close":1524,"change":1074,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1524},"2026-01-07",2.6,2.76,1.56,126900,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":464,"percent_change":1232,"volume":1533,"transactions":9,"vwap":1532},"2026-01-06",2.42,2.86,2.56,128800,{"date":1535,"open":75,"high":1500,"low":75,"close":1536,"change":894,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-01-05",2.54,15.98,63900,{"date":1540,"open":1541,"high":1519,"low":1542,"close":75,"change":1543,"percent_change":932,"volume":1544,"transactions":9,"vwap":75},"2026-01-02",2.05,1.921,0.13,76900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1548,"change":779,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-12-31",1.74,2.06,1.71,15.08,26000,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":710,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-12-30",1.5,2.09,1.79,11.88,133500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1562,"change":710,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-29",1.4,1.6,1.3,13.48,68800,{"date":1567,"open":1554,"high":1568,"low":1569,"close":1570,"change":189,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-26",1.634,1.28,1.41,-1.4,90600,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":367,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",1.59,1.43,-10.06,14200,{"date":1580,"open":1581,"high":1556,"low":1576,"close":1575,"change":356,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1575},"2025-12-23",1.44,15.22,124200,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":406,"percent_change":406,"volume":1589,"transactions":9,"vwap":1588},"2025-12-22",1.23,1.51,1.38,32900,{"date":1591,"open":27,"high":1592,"low":27,"close":1588,"change":189,"percent_change":564,"volume":1593,"transactions":9,"vwap":1588},"2025-12-19",1.46,62000,{"date":1595,"open":1271,"high":1596,"low":1597,"close":1561,"change":367,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1561},"2025-12-18",1.69,1.36,-10.26,20700,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1526,"change":21,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1526},"2025-12-17",1.8,1.82,1.47,-7.14,55500,{"date":1608,"open":1609,"high":1609,"low":1610,"close":1610,"change":464,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-16",1.858,1.68,1.2,18000,{"date":1614,"open":571,"high":571,"low":1615,"close":1616,"change":447,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-15",1.581,1.66,-8.29,77100,{"date":1620,"open":1547,"high":1621,"low":1547,"close":922,"change":1074,"percent_change":1622,"volume":1623,"transactions":9,"vwap":922},"2025-12-12",1.845,2.26,14300,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1627,"change":406,"percent_change":406,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",1.85,1.77,16400,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1627,"change":366,"percent_change":1059,"volume":1633,"transactions":9,"vwap":1627},"2025-12-10",1.76,1.875,30400,{"date":1635,"open":1636,"high":1637,"low":1037,"close":571,"change":1244,"percent_change":1638,"volume":1639,"transactions":9,"vwap":571},"2025-12-09",1.9,1.93,-3.78,51600,{"date":1641,"open":1562,"high":1642,"low":1562,"close":1626,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1626},"2025-12-08",2.2,0.23,14.2,255500,{"date":1647,"open":1648,"high":1649,"low":1604,"close":648,"change":570,"percent_change":1650,"volume":1651,"transactions":9,"vwap":648},"2025-12-05",1.53,2.03,7.28,292100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1587,"change":414,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1587},"2025-12-04",1.605,1.65,1.494,-6.79,50200,{"date":1660,"open":1526,"high":648,"low":1661,"close":648,"change":1662,"percent_change":912,"volume":1663,"transactions":9,"vwap":648},"2025-12-03",1.21,0.079,60100,{"date":1665,"open":1627,"high":1627,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-02",1.33,1.541,-0.249,-13.91,50500,{"date":1672,"open":1649,"high":1649,"low":1556,"close":1556,"change":726,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1556},"2025-12-01",-11.82,17000,{"date":1676,"open":1677,"high":1678,"low":791,"close":1649,"change":710,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1649},"2025-11-28",1.96,2.039,10.33,5000,{"date":1682,"open":1683,"high":1541,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-26",1.98,1.84,-0.124,-6.31,25900,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-11-25",2,1.92,1.964,-0.096,-4.66,5800,{"date":1697,"open":1649,"high":1698,"low":756,"close":1548,"change":174,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1548},"2025-11-24",2.091,-1.44,8000,{"date":1702,"open":1703,"high":1704,"low":1555,"close":1555,"change":406,"percent_change":406,"volume":1705,"transactions":9,"vwap":1555},"2025-11-21",2.15,2.16,7000,{"date":1707,"open":1708,"high":1708,"low":1555,"close":1555,"change":230,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1555},"2025-11-20",2.24,-3.69,7900,{"date":1712,"open":1518,"high":1708,"low":123,"close":704,"change":174,"percent_change":1713,"volume":1578,"transactions":9,"vwap":704},"2025-11-19",-1.36,{"date":1715,"open":1716,"high":1716,"low":75,"close":1642,"change":271,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1642},"2025-11-18",2.38,-7.17,3300,{"date":1720,"open":1721,"high":1721,"low":1642,"close":1509,"change":478,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1509},"2025-11-17",2.55,7.24,13300,{"date":1725,"open":1708,"high":1507,"low":1642,"close":1726,"change":252,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-14",2.21,-4.33,2000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":726,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-11-13",2.469,2.48,2.14,2.31,-9.41,29300,{"date":1738,"open":1739,"high":1739,"low":1721,"close":1721,"change":366,"percent_change":113,"volume":1740,"transactions":9,"vwap":1721},"2025-11-12",2.825,11600,{"date":1742,"open":1743,"high":1531,"low":1532,"close":1532,"change":524,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1532},"2025-11-11",2.671,-2.29,6900,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":464,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-11-10",2.71,2.75,2.605,2.62,0.77,15400,{"date":1755,"open":1508,"high":1756,"low":1524,"close":1524,"change":68,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1524},"2025-11-07",2.854,-1.89,8200,{"date":1760,"open":1761,"high":1263,"low":1761,"close":1500,"change":230,"percent_change":997,"volume":1762,"transactions":9,"vwap":1500},"2025-11-06",2.57,5400,{"date":1764,"open":1751,"high":1765,"low":1751,"close":1766,"change":697,"percent_change":741,"volume":1767,"transactions":9,"vwap":1766},"2025-11-05",2.83,2.73,2100,{"date":1769,"open":1508,"high":1770,"low":1761,"close":1771,"change":973,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-11-04",2.693,2.58,-8.19,3600,{"date":1775,"open":1508,"high":1263,"low":1508,"close":1776,"change":1543,"percent_change":228,"volume":1777,"transactions":9,"vwap":1776},"2025-11-03",2.81,4300,{"date":1779,"open":1780,"high":1166,"low":1781,"close":1782,"change":424,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-10-31",2.77,2.647,2.68,-1.47,8500,{"date":1786,"open":1501,"high":683,"low":1500,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-30",2.72,-0.4,-12.82,19700,{"date":1792,"open":1793,"high":1793,"low":1794,"close":1794,"change":1795,"percent_change":128,"volume":1796,"transactions":9,"vwap":1794},"2025-10-29",3.15,3.12,0.09,1800,{"date":1798,"open":1501,"high":1799,"low":1501,"close":711,"change":414,"percent_change":1800,"volume":1801,"transactions":9,"vwap":711},"2025-10-28",3.2,-3.5,4400,{"date":1803,"open":1804,"high":1804,"low":1156,"close":1154,"change":477,"percent_change":856,"volume":1805,"transactions":9,"vwap":1154},"2025-10-27",3.42,6200,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1810,"change":366,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-10-24",3.404,3.01,3.13,-0.32,12900,{"date":1814,"open":1154,"high":1815,"low":1501,"close":1154,"change":1816,"percent_change":327,"volume":1817,"transactions":9,"vwap":1154},"2025-10-23",3.27,0.035,14800,{"date":1819,"open":1820,"high":1794,"low":1821,"close":1822,"change":697,"percent_change":217,"volume":1823,"transactions":9,"vwap":1822},"2025-10-22",3.066,3.021,3.105,3900,{"date":1825,"open":1263,"high":1826,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-10-21",3.239,2.91,2.955,-0.185,-5.89,11200,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1154,"change":478,"percent_change":250,"volume":1836,"transactions":9,"vwap":1154},"2025-10-20",2.95,3.38,32000,{"date":1838,"open":1839,"high":1840,"low":1839,"close":1841,"change":1842,"percent_change":1771,"volume":1843,"transactions":9,"vwap":1841},"2025-10-17",2.92,3.06,2.98,0.075,15900,{"date":1845,"open":1834,"high":1834,"low":1846,"close":1847,"change":1848,"percent_change":629,"volume":1849,"transactions":9,"vwap":1847},"2025-10-16",2.78,2.905,-0.075,6500,{"date":1851,"open":1834,"high":1840,"low":1852,"close":1841,"change":607,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1841},"2025-10-15",2.842,1.02,17100,{"date":1856,"open":1857,"high":1501,"low":1857,"close":1834,"change":280,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1834},"2025-10-14",2.924,2.08,5300,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1863,"change":1864,"percent_change":1865,"volume":1773,"transactions":9,"vwap":1863},"2025-10-13",3.046,2.89,-0.021,-0.72,{"date":1867,"open":1809,"high":1166,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-10-10",2.846,2.911,-0.149,-4.87,7700,{"date":1874,"open":1827,"high":1810,"low":1827,"close":1840,"change":1244,"percent_change":1875,"volume":1831,"transactions":9,"vwap":1840},"2025-10-09",-2.24,{"date":1877,"open":1501,"high":1793,"low":1878,"close":1810,"change":779,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1810},"2025-10-08",2.919,9.44,12200,{"date":1882,"open":1883,"high":1156,"low":1766,"close":1531,"change":53,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1531},"2025-10-07",2.819,3.62,30000,{"date":1887,"open":1888,"high":1889,"low":1748,"close":1525,"change":414,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1525},"2025-10-06",2.757,2.85,-3.83,9700,{"date":1893,"open":1508,"high":1165,"low":1894,"close":1165,"change":478,"percent_change":270,"volume":1895,"transactions":9,"vwap":1165},"2025-10-03",2.576,4700,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1748,"change":901,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1748},"2025-10-02",2.754,3.026,2.681,-6.23,13000,{"date":1904,"open":1905,"high":1863,"low":1905,"close":1863,"change":1795,"percent_change":1163,"volume":1906,"transactions":9,"vwap":1863},"2025-10-01",2.638,4900,{"date":1908,"open":1492,"high":1492,"low":1846,"close":1909,"change":469,"percent_change":1603,"volume":1910,"transactions":9,"vwap":1909},"2025-09-30",2.8,8900,{"date":1912,"open":1913,"high":1913,"low":1749,"close":1749,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1749},"2025-09-29",2.94,-0.151,-5.21,10300,{"date":1918,"open":1501,"high":1166,"low":1863,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-09-26",2.901,-0.049,-1.66,4600,{"date":1924,"open":711,"high":711,"low":1925,"close":1834,"change":1811,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1834},"2025-09-25",2.915,-9.79,8400,{"date":1929,"open":433,"high":1815,"low":1913,"close":1815,"change":1643,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1815},"2025-09-24",7.57,6800,{"date":1933,"open":1934,"high":1934,"low":1935,"close":1492,"change":1816,"percent_change":27,"volume":1936,"transactions":9,"vwap":1492},"2025-09-23",3.128,2.895,7300,{"date":1938,"open":1815,"high":1150,"low":1834,"close":1939,"change":1940,"percent_change":241,"volume":1941,"transactions":9,"vwap":1939},"2025-09-22",3.0050001,-0.015,7800,{"date":1943,"open":1826,"high":1179,"low":1839,"close":433,"change":901,"percent_change":1944,"volume":1945,"transactions":9,"vwap":433},"2025-09-19",-5.62,20300,{"date":1947,"open":1840,"high":1948,"low":1949,"close":1799,"change":570,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1799},"2025-09-18",3.358,2.9,3.56,9100,{"date":1953,"open":1840,"high":1954,"low":1840,"close":1954,"change":68,"percent_change":1955,"volume":1705,"transactions":9,"vwap":1954},"2025-09-17",3.09,-1.59,{"date":1957,"open":1958,"high":1163,"low":1958,"close":1154,"change":1074,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1154},"2025-09-16",3.088,1.29,10000,{"date":1962,"open":357,"high":1963,"low":1156,"close":1156,"change":389,"percent_change":1964,"volume":1936,"transactions":9,"vwap":1156},"2025-09-15",3.45,-4.32,{"date":1966,"open":1263,"high":1117,"low":1967,"close":458,"change":1968,"percent_change":1562,"volume":1969,"transactions":9,"vwap":458},"2025-09-12",3.006,0.051,19300,{"date":1971,"open":1972,"high":1973,"low":1972,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-09-11",2.767,3.398,3.189,0.349,12.29,96800,{"date":1979,"open":839,"high":1980,"low":1898,"close":839,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":839},"2025-09-10",2.93,0.185,6.97,11800,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1074,"percent_change":1648,"volume":1936,"transactions":9,"vwap":1989},"2025-09-09",2.645,2.79,2.51,2.655,{"date":1991,"open":1992,"high":1993,"low":1992,"close":1994,"change":1995,"percent_change":316,"volume":1801,"transactions":9,"vwap":1994},"2025-09-08",2.47,2.782,2.615,-0.034,{"date":1997,"open":1889,"high":1889,"low":1721,"close":1998,"change":1999,"percent_change":2000,"volume":1859,"transactions":9,"vwap":1998},"2025-09-05",2.649,-0.191,-6.73,{"date":2002,"open":839,"high":839,"low":1994,"close":839,"change":2003,"percent_change":1074,"volume":2004,"transactions":9,"vwap":839},"2025-09-04",0.001,3000,{"date":2006,"open":839,"high":839,"low":2007,"close":2008,"change":2009,"percent_change":1631,"volume":1777,"transactions":9,"vwap":2008},"2025-09-03",2.683,2.839,0.049,{"date":2011,"open":737,"high":839,"low":1750,"close":1987,"change":710,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1987},"2025-09-02",7.31,16700,{"date":2015,"open":1787,"high":2016,"low":2017,"close":1524,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1524},"2025-08-29",2.769,2.585,-0.253,-8.87,3800,{"date":2022,"open":1508,"high":1949,"low":1771,"close":2023,"change":2024,"percent_change":1450,"volume":1805,"transactions":9,"vwap":2023},"2025-08-28",2.853,0.313,{"date":2026,"open":1516,"high":2027,"low":2028,"close":1536,"change":389,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1536},"2025-08-27",2.708,2.531,-5.22,5600,{"date":2032,"open":1782,"high":2033,"low":1536,"close":1782,"change":447,"percent_change":2034,"volume":1700,"transactions":9,"vwap":1782},"2025-08-26",2.764,-5.3,{"date":2036,"open":1776,"high":1827,"low":1780,"close":1765,"change":189,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1765},"2025-08-25",-0.7,9600,{"date":2040,"open":1508,"high":1889,"low":2041,"close":1889,"change":74,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1889},"2025-08-22",2.52,13.1,19200,{"date":2045,"open":1751,"high":2046,"low":2047,"close":2041,"change":189,"percent_change":933,"volume":2048,"transactions":9,"vwap":2041},"2025-08-21",2.731,2.5,9400,{"date":2050,"open":1532,"high":2051,"low":2052,"close":1536,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1536},"2025-08-20",2.759,2.39,0.025,0.99,9000,{"date":2057,"open":1888,"high":1987,"low":1734,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-19",2.515,-0.125,-4.73,55900,{"date":2063,"open":1507,"high":2064,"low":1734,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-08-18",2.935,2.64,0.25,10.46,66300,{"date":2070,"open":1507,"high":2071,"low":2072,"close":2052,"change":469,"percent_change":1733,"volume":2073,"transactions":9,"vwap":2052},"2025-08-15",2.49,2.35,7500,{"date":2075,"open":1988,"high":1988,"low":1734,"close":2076,"change":414,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-14",2.34,-4.49,5900,{"date":2080,"open":2076,"high":2047,"low":2076,"close":2081,"change":968,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-08-13",2.45,10.86,23300,{"date":2085,"open":1622,"high":2081,"low":1726,"close":1726,"change":477,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1726},"2025-08-12",0.45,19500,{"date":2089,"open":2090,"high":2072,"low":1642,"close":1642,"change":174,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1642},"2025-08-11",2.298,-1.35,4200,{"date":2094,"open":1761,"high":1761,"low":2095,"close":2095,"change":230,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-08-08",2.23,-3.46,17700,{"date":2099,"open":2076,"high":2100,"low":2101,"close":1734,"change":414,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1734},"2025-08-07",2.797,2.3,-4.55,58500,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1530,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1530},"2025-08-06",2.351,2.695,2.27,0.063,2.67,38500,{"date":2113,"open":2101,"high":2114,"low":1518,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-08-05",2.36,2.357,0.107,4.76,41900,{"date":2120,"open":2076,"high":1732,"low":1733,"close":1519,"change":252,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1519},"2025-08-04",-4.26,36300,{"date":2124,"open":2072,"high":2125,"low":2101,"close":2072,"change":252,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2072},"2025-08-01",2.428,-4.08,10800,{"date":2129,"open":2130,"high":1536,"low":2072,"close":2081,"change":607,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2081},"2025-07-31",2.41,1.24,10400,{"date":2134,"open":2135,"high":2136,"low":1507,"close":1530,"change":68,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1530},"2025-07-30",2.46,2.61,-2.02,10600,{"date":2140,"open":2110,"high":1987,"low":1992,"close":1992,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1992},"2025-07-29",-0.22,-8.18,11000,{"date":2145,"open":1949,"high":1949,"low":2136,"close":1508,"change":366,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1508},"2025-07-28",-0.37,5700,{"date":2149,"open":1749,"high":2150,"low":2151,"close":1516,"change":1074,"percent_change":1554,"volume":2143,"transactions":9,"vwap":1516},"2025-07-25",2.855,2.618,{"date":2153,"open":2154,"high":1889,"low":1524,"close":737,"change":174,"percent_change":2155,"volume":2156,"transactions":9,"vwap":737},"2025-07-24",2.743,-1.12,69400,{"date":2158,"open":1780,"high":1827,"low":1508,"close":1508,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1508},"2025-07-23",-0.154,-5.41,24300,{"date":2163,"open":2164,"high":1841,"low":737,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-07-22",2.745,2.844,0.054,1.94,22100,{"date":2170,"open":1494,"high":1494,"low":737,"close":1987,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1987},"2025-07-21",-0.089,-3.09,29700,{"date":2175,"open":1765,"high":1839,"low":1525,"close":2176,"change":2009,"percent_change":2177,"volume":1801,"transactions":9,"vwap":2176},"2025-07-18",2.879,1.73,{"date":2179,"open":1863,"high":2180,"low":2181,"close":1765,"change":477,"percent_change":894,"volume":2182,"transactions":9,"vwap":1765},"2025-07-17",3.16,2.82,12600,{"date":2184,"open":1863,"high":1794,"low":1846,"close":2181,"change":469,"percent_change":922,"volume":2185,"transactions":9,"vwap":2181},"2025-07-16",23100,{"date":2187,"open":1492,"high":2188,"low":1516,"close":1780,"change":726,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1780},"2025-07-15",3.25,-7.97,34800,{"date":2192,"open":2193,"high":2194,"low":1925,"close":1809,"change":2195,"percent_change":1569,"volume":2196,"transactions":9,"vwap":1809},"2025-07-14",2.96,3.244,0.038,33200,{"date":2198,"open":1794,"high":2199,"low":1827,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-07-11",3.129,2.972,-0.158,-5.05,54700,{"date":2205,"open":1809,"high":2206,"low":2207,"close":1810,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1810},"2025-07-10",3.18,2.934,0.105,3.47,78200,{"date":2212,"open":1154,"high":2213,"low":1827,"close":2214,"change":2215,"percent_change":1400,"volume":2216,"transactions":9,"vwap":2214},"2025-07-09",3.214,3.025,-0.035,107500,{"date":2218,"open":1839,"high":1793,"low":1839,"close":1840,"change":53,"percent_change":1835,"volume":2219,"transactions":9,"vwap":1840},"2025-07-08",16600,{"date":2221,"open":2193,"high":2222,"low":1925,"close":2193,"change":563,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2193},"2025-07-07",3.17,-2.95,75600,{"date":2226,"open":711,"high":1263,"low":711,"close":1166,"change":607,"percent_change":2054,"volume":2227,"transactions":9,"vwap":1166},"2025-07-03",25400,{"date":2229,"open":1166,"high":2230,"low":1913,"close":433,"change":406,"percent_change":406,"volume":2231,"transactions":9,"vwap":433},"2025-07-02",3.29,83500,{"date":2233,"open":2234,"high":433,"low":2234,"close":433,"change":464,"percent_change":2235,"volume":2236,"transactions":9,"vwap":433},"2025-07-01",2.906,0.67,8100,{"date":2238,"open":2239,"high":1793,"low":1776,"close":1501,"change":53,"percent_change":1963,"volume":2240,"transactions":9,"vwap":1501},"2025-06-30",3.103,38800,{"date":2242,"open":2164,"high":2230,"low":2164,"close":1949,"change":457,"percent_change":655,"volume":2243,"transactions":9,"vwap":1949},"2025-06-27",37600,{"date":2245,"open":1751,"high":1765,"low":1524,"close":1516,"change":326,"percent_change":737,"volume":2246,"transactions":9,"vwap":1516},"2025-06-26",27200,{"date":2248,"open":2107,"high":1993,"low":1510,"close":1510,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1510},"2025-06-25",0.017,0.65,14700,{"date":2253,"open":2254,"high":1749,"low":1992,"close":2255,"change":2256,"percent_change":1569,"volume":2087,"transactions":9,"vwap":2255},"2025-06-24",2.625,2.613,0.033,{"date":2258,"open":1782,"high":2259,"low":1721,"close":1771,"change":424,"percent_change":2260,"volume":1902,"transactions":9,"vwap":1771},"2025-06-23",2.725,-1.53,{"date":2262,"open":1846,"high":1846,"low":1524,"close":1751,"change":563,"percent_change":2263,"volume":2055,"transactions":9,"vwap":1751},"2025-06-20",-3.32,{"date":2265,"open":2065,"high":1834,"low":2065,"close":1748,"change":2266,"percent_change":1333,"volume":2267,"transactions":9,"vwap":1748},"2025-06-18",0.115,8700,{"date":2269,"open":1749,"high":1765,"low":1721,"close":2270,"change":2271,"percent_change":1133,"volume":2272,"transactions":9,"vwap":2270},"2025-06-17",2.595,0.095,25200,{"date":2274,"open":1787,"high":1787,"low":1509,"close":2047,"change":2275,"percent_change":727,"volume":2276,"transactions":9,"vwap":2047},"2025-06-16",-0.095,24800,{"date":2278,"open":1721,"high":1500,"low":2130,"close":2270,"change":1848,"percent_change":96,"volume":2279,"transactions":9,"vwap":2270},"2025-06-13",25000,{"date":2281,"open":1510,"high":2282,"low":2283,"close":2110,"change":477,"percent_change":1511,"volume":2284,"transactions":9,"vwap":2110},"2025-06-12",2.74,2.601,13200,{"date":2286,"open":2076,"high":2287,"low":2076,"close":737,"change":894,"percent_change":2288,"volume":2289,"transactions":9,"vwap":737},"2025-06-11",2.936,15.15,61600,{"date":2291,"open":1988,"high":1827,"low":1734,"close":1734,"change":2292,"percent_change":2293,"volume":2173,"transactions":9,"vwap":1734},"2025-06-10",-0.256,-9.98,{"date":2295,"open":1889,"high":1889,"low":2296,"close":2297,"change":2298,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2297},"2025-06-09",2.415,2.566,-0.304,-10.59,26200,{"date":2302,"open":1263,"high":458,"low":746,"close":1165,"change":147,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1165},"2025-06-06",-6.21,40000,{"date":2306,"open":1794,"high":2307,"low":1827,"close":1840,"change":563,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1840},"2025-06-05",3.427,-2.86,58700,{"date":2311,"open":711,"high":1193,"low":1913,"close":1793,"change":478,"percent_change":907,"volume":2312,"transactions":9,"vwap":1793},"2025-06-04",65700,{"date":2314,"open":2315,"high":1199,"low":1841,"close":2316,"change":1250,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-03",3.19,2.99,-8.84,93200,{"date":2320,"open":1205,"high":1118,"low":2321,"close":1150,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1150},"2025-06-02",3.201,-1.08,-24.77,133300,{"date":2326,"open":1501,"high":778,"low":1834,"close":1354,"change":648,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1354},"2025-05-30",59.12,1665000,{"date":2330,"open":1509,"high":1492,"low":2331,"close":2282,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2282},"2025-05-29",2.166,0.26,10.48,58000,{"date":2336,"open":2337,"high":2100,"low":2072,"close":1732,"change":366,"percent_change":1788,"volume":2338,"transactions":9,"vwap":1732},"2025-05-28",2.677,28800,{"date":2340,"open":2047,"high":2181,"low":2341,"close":2071,"change":469,"percent_change":1541,"volume":2342,"transactions":9,"vwap":2071},"2025-05-27",2.381,55700,{"date":2344,"open":2101,"high":2345,"low":123,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},"2025-05-23",2.903,2.44,0.257,11.77,64500,{"date":2351,"open":2352,"high":2296,"low":1603,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-05-22",2.13,2.183,0.173,8.61,65500,{"date":2358,"open":1726,"high":1734,"low":2359,"close":2359,"change":147,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-21",2.01,-8.64,12300,{"date":2363,"open":2364,"high":2365,"low":1858,"close":1642,"change":1244,"percent_change":2366,"volume":2367,"transactions":9,"vwap":1642},"2025-05-20",2.377,2.431,-3.08,21600,{"date":2369,"open":75,"high":1525,"low":2370,"close":2108,"change":326,"percent_change":2206,"volume":2371,"transactions":9,"vwap":2108},"2025-05-19",2.111,47700,{"date":2373,"open":2095,"high":1509,"low":2352,"close":1642,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":1642},"2025-05-16",-0.33,-13.04,17200,{"date":2378,"open":2379,"high":2380,"low":2072,"close":746,"change":1244,"percent_change":2381,"volume":1902,"transactions":9,"vwap":746},"2025-05-15",2.641,2.652,-2.69,{"date":2383,"open":2384,"high":2384,"low":1524,"close":1524,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":1524},"2025-05-14",3.168,-0.305,-10.5,9500,{"date":2389,"open":2390,"high":2390,"low":2027,"close":1847,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1847},"2025-05-13",3.166,0.245,9.21,3400,{"date":2395,"open":2396,"high":2396,"low":737,"close":737,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":737},"2025-05-12",2.784,-0.199,-6.96,7600,{"date":2401,"open":2402,"high":2403,"low":1749,"close":2403,"change":607,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-05-09",2.823,2.859,1.06,6100,{"date":2407,"open":1765,"high":1765,"low":1782,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-05-08",2.829,0.119,4.39,6000,{"date":2413,"open":1749,"high":1749,"low":1748,"close":1748,"change":189,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1748},"2025-05-07",-0.73,3100,{"date":2417,"open":1766,"high":1766,"low":1766,"close":1766,"change":68,"percent_change":415,"volume":2418,"transactions":9,"vwap":1766},"2025-05-06",300,{"date":2420,"open":1846,"high":1846,"low":1846,"close":1846,"change":406,"percent_change":406,"volume":406,"transactions":9,"vwap":1846},"2025-05-05",{"date":2422,"open":1516,"high":1166,"low":1516,"close":1846,"change":2423,"percent_change":1793,"volume":1718,"transactions":9,"vwap":1846},"2025-05-02",0.085,{"date":2425,"open":2426,"high":2107,"low":2426,"close":2107,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2107},"2025-05-01",2.684,-0.103,-3.68,1600,{"date":2431,"open":1863,"high":1863,"low":1749,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-04-30",2.798,-0.111,-3.82,1900,{"date":2437,"open":1525,"high":2438,"low":1525,"close":2438,"change":2439,"percent_change":1243,"volume":2440,"transactions":9,"vwap":2438},"2025-04-29",2.909,0.108,500,{"date":183,"open":2442,"high":2442,"low":2443,"close":2443,"change":2444,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2443},3.047,2.801,-0.246,-8.07,900]