[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLNG":3,"homepage-market-summary":29,"stock-historical-SLNG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLNG","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},"Stabilis Solutions, Inc. Common Stock","Nasdaq",null,"NATURAL GAS DISTRIBUTION","Stabilis Solutions Inc is an energy transition company that provides turnkey clean energy production, storage, transportation, and fueling solutions using liquefied natural gas (LNG) to multiple end markets. The company provides LNG solutions to customers in diverse end markets, including aerospace, agriculture, energy, industrials, marine bunkering, mining, pipeline, remote power, and utility markets. It generates revenue by selling and delivering LNG to its customers, renting cryogenic equipment, and providing engineering and field support services. The company has a geographical presence in the United States and Mexico.","85","Houston, TX",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"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},5.3207,5.43,5.1801,-0.1093,-2.01,5983.594,70,5.2816,7.065,3.21,30808.52387232271,54.8,4881,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},24449,8923839.491953,-8.58,"2025-04-28",[183,184,194,204,214,224,233,242,252,261,272,281,292,301,309,320,331,342,352,362,372,381,390,399,408,419,429,437,446,455,465,473,481,489,499,506,516,524,534,540,550,556,567,577,587,595,603,611,619,627,637,645,652,660,669,677,686,696,705,713,720,727,735,741,747,751,756,763,770,778,782,787,792,798,803,809,814,819,823,830,836,842,848,851,856,861,865,870,875,881,886,891,897,902,907,910,915,922,928,934,938,942,946,950,957,961,965,969,974,978,983,989,994,1000,1004,1009,1015,1022,1028,1034,1040,1045,1049,1053,1058,1062,1066,1070,1074,1077,1082,1086,1091,1098,1103,1107,1113,1117,1120,1126,1131,1137,1142,1147,1153,1157,1161,1165,1168,1174,1178,1183,1188,1194,1199,1204,1210,1215,1220,1222,1226,1230,1235,1240,1243,1247,1253,1256,1260,1264,1268,1273,1278,1282,1287,1292,1296,1301,1307,1311,1314,1319,1322,1327,1329,1334,1337,1341,1345,1349,1352,1356,1362,1365,1370,1374,1378,1382,1385,1388,1390,1394,1399,1403,1407,1411,1414,1417,1419,1424,1428,1431,1435,1438,1440,1443,1447,1451,1453,1457,1461,1464,1468,1471,1474,1476,1480,1484,1487,1490,1494,1498,1501,1504,1508,1511,1513,1516,1518,1520,1523,1526,1529,1533,1537,1540,1544,1547,1550,1552,1555,1560,1564,1568,1573,1576,1579,1582,1584,1587,1589,1592,1594,1597,1600,1603,1607,1610,1613,1618,1621,1624,1628,1631,1634,1639,1643,1646,1650,1653,1656,1660,1662,1666,1669,1672,1676,1679,1684,1688,1692,1695,1698,1701,1705,1710,1713,1717,1721,1723,1727,1731,1735,1738,1740,1742,1745,1748,1752,1755,1758,1762,1766,1770,1773,1775,1778,1782,1785,1790,1793,1795,1797,1800,1804,1806,1809,1813,1817,1819,1824,1827,1830,1834,1837,1839,1842,1844,1847,1851,1854,1856,1859,1861,1863,1866,1869,1871,1874,1876,1879,1881,1884,1886,1888,1891,1894,1898,1902,1906,1910,1913,1916,1920,1923],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",5.4,5.53,5.39,0.09,1.69,12626.9316,235,5.4526,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":72,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",5.11,5.435,4.98,5.34,6.59,36850.521513,332,5.2627,{"date":205,"open":206,"high":207,"low":206,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",4.82,5.2302,5.01,0.14,2.87,16148.422307,479,5.0923,{"date":215,"open":216,"high":217,"low":206,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",4.84,4.9999,4.87,0.04,0.83,17747.110231,240,4.9,{"date":225,"open":208,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",5.06,4.83,-0.08,-1.63,23990.8741,388,4.9733,{"date":234,"open":235,"high":235,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",5.095,4.91,-0.06,-1.21,5684.8811,138,4.9614,{"date":243,"open":196,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",5.15,4.92,4.97,-0.18,-3.5,15207.368216,216,5.0097,{"date":253,"open":254,"high":254,"low":255,"close":244,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",5.255,5.09,-0.1,-1.9,13863.156648,304,5.1407,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",5.22,5.3922,5.13,5.25,0.07,1.35,10779.67453,222,5.274,{"date":273,"open":274,"high":275,"low":265,"close":276,"change":237,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",5.28,5.29,5.18,-1.15,14059.8811,179,5.1709,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",5.3,5.3623,5.17,5.24,-0.09,-1.69,7872.713642,172,5.2724,{"date":293,"open":294,"high":295,"low":296,"close":296,"change":256,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",5.35,5.4911,5.33,-1.84,7996.280597,185,5.4237,{"date":302,"open":303,"high":303,"low":294,"close":17,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",5.6458,-0.17,-3.04,14269.751543,367,5.5081,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",5.27,5.61,5.222,5.6,0.39,7.49,28107.760799,444,5.4878,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",4.95,5.2955,4.9201,5.21,0.28,5.68,18954.466695,345,5.1333,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",4.94,5.02,4.81,4.93,-0.025,-0.5,13925.10285,267,4.9343,{"date":343,"open":344,"high":345,"low":206,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",4.99,5.3786,4.955,0.01,0.2,21689.162474,482,4.9496,{"date":353,"open":354,"high":355,"low":333,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",5.31,5.315,4.945,-0.285,-5.45,25961.93666,501,5.0652,{"date":363,"open":354,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",5.48,5.125,5.23,-0.085,-1.6,29067.173474,504,5.276,{"date":373,"open":266,"high":374,"low":375,"close":355,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",5.6599,5.12,0.105,2.02,32179.030082,500,5.4128,{"date":382,"open":314,"high":383,"low":384,"close":325,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",5.69,5.2,-0.36,-6.46,54582.642257,678,5.3663,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":157,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",5.99,6.47,5.57,-7.01,85142.663136,1251,5.7255,{"date":400,"open":401,"high":402,"low":403,"close":392,"change":404,"percent_change":304,"volume":405,"transactions":406,"vwap":407},"2026-09-04",6.02,6.1899,5.94,-0.01,18462.3817,433,6.0805,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",6.48,6.9504,5.93,6,-0.4,-6.25,76360.689157,662,6.339,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":145,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",6.68,6.9787,6.19,6.4,-2.88,118840.464841,1831,6.5492,{"date":430,"open":431,"high":432,"low":401,"close":200,"change":135,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",6.08,7.06,9.83,134931.682802,3269,6.5407,{"date":438,"open":439,"high":440,"low":439,"close":413,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",5.7616,6.0399,0.255,4.44,67735.616656,913,5.9411,{"date":447,"open":448,"high":449,"low":383,"close":450,"change":451,"percent_change":229,"volume":452,"transactions":453,"vwap":454},"2026-08-28",5.97,6.0499,5.745,-0.095,22906.686312,277,5.8092,{"date":456,"open":457,"high":458,"low":459,"close":457,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",5.84,5.87,5.78,0.02,0.34,2569.161924,121,5.8276,{"date":466,"open":403,"high":449,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":93,"vwap":472},"2026-08-26",5.76,5.82,-0.15,-2.51,30231.2996,5.9267,{"date":474,"open":475,"high":476,"low":477,"close":448,"change":116,"percent_change":364,"volume":478,"transactions":479,"vwap":480},"2026-08-25",5.7,6.038,5.59,20368.56232,378,5.8138,{"date":482,"open":187,"high":401,"low":187,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-24",5.66,0.08,1.43,34233.97943,520,5.7907,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":347,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",5.75,6.0726,5.5,5.58,0.18,27400.166959,363,5.7943,{"date":500,"open":383,"high":501,"low":493,"close":394,"change":228,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",5.85,-1.42,17486.638955,361,5.6373,{"date":507,"open":508,"high":509,"low":510,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",5.92,6.1805,5.65,-0.29,-4.88,24219.926584,522,5.9963,{"date":517,"open":392,"high":518,"low":519,"close":403,"change":484,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",6.32,5.845,1.37,17839.508942,494,6.025,{"date":525,"open":526,"high":527,"low":491,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",6.49,6.7999,5.86,-0.62,-9.57,47846.674493,819,6.1745,{"date":535,"open":477,"high":24,"low":477,"close":410,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":526},"2026-08-14",0.87,15.51,125626.975885,1329,{"date":541,"open":542,"high":543,"low":544,"close":312,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-13",5.49,5.7887,5.272,0.11,2,36070.955236,306,5.5325,{"date":551,"open":384,"high":493,"low":552,"close":493,"change":461,"percent_change":200,"volume":553,"transactions":554,"vwap":555},"2026-08-12",4.6,142913.405851,754,5.1226,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",5.005,5.1999,4.86,5.16,0.155,3.1,26537.097398,372,5.0588,{"date":568,"open":569,"high":570,"low":571,"close":558,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",4.88,5.19,4.8,0.315,6.72,80276.538785,873,4.9298,{"date":578,"open":571,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",4.8919,4.64,4.69,-0.04,-0.85,22141.519444,329,4.7782,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":267,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-06",4.72,4.73,1.5,1504.483667,181,4.7304,{"date":596,"open":223,"high":223,"low":597,"close":598,"change":599,"percent_change":470,"volume":600,"transactions":601,"vwap":602},"2026-08-05",4.62,4.66,-0.12,9766.475495,188,4.7199,{"date":604,"open":605,"high":206,"low":605,"close":606,"change":167,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-04",4.65,4.78,2.58,7584.529127,502,4.7553,{"date":612,"open":598,"high":613,"low":614,"close":598,"change":237,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",4.745323,4.21,-1.27,49095.466345,690,4.3974,{"date":620,"open":227,"high":621,"low":589,"close":589,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",4.85,-0.046,-0.97,10348.496408,133,4.8029,{"date":628,"open":206,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",4.8899,4.7484,4.766,-0.044,-0.91,3683.273552,78,4.8498,{"date":638,"open":639,"high":336,"low":640,"close":335,"change":460,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",4.79,4.75,0.42,10581.006993,247,4.8189,{"date":646,"open":571,"high":647,"low":590,"close":639,"change":404,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",5,-0.21,18513.958549,307,4.8552,{"date":653,"open":654,"high":333,"low":655,"close":571,"change":348,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",4.63,4.56,4.35,27942.23538,402,4.7729,{"date":661,"open":662,"high":663,"low":614,"close":552,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",4.58,4.74,0.03,0.66,24765.600499,459,4.5134,{"date":670,"open":639,"high":255,"low":655,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",4.57,-0.14,-2.97,89982.387768,960,4.8007,{"date":678,"open":679,"high":560,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",3.54,4.71,1.21,34.57,431285.708662,5372,4.5636,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":111,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",3.89,3.9,3.4,3.5,-10.03,53604.95998,1021,3.6254,{"date":697,"open":698,"high":699,"low":700,"close":688,"change":51,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",3.78,4.01,3.71,2.64,15189.8767,292,3.9035,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":404,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",3.87,3.97,3.7,3.79,-0.26,18200,{"date":714,"open":715,"high":716,"low":715,"close":715,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":715},"2026-07-16",3.8,3.86,-0.07,-1.81,5300,{"date":721,"open":722,"high":723,"low":724,"close":707,"change":189,"percent_change":725,"volume":726,"transactions":9,"vwap":707},"2026-07-15",3.93,3.94,3.74,2.38,5100,{"date":728,"open":729,"high":730,"low":731,"close":698,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":698},"2026-07-14",4.02,4.09,3.77,-0.16,-4.06,13600,{"date":736,"open":737,"high":738,"low":722,"close":723,"change":172,"percent_change":739,"volume":740,"transactions":9,"vwap":723},"2026-07-13",4,4.07,-0.76,3900,{"date":742,"open":716,"high":737,"low":743,"close":708,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":708},"2026-07-10",3.83,0.05,1.28,2800,{"date":748,"open":731,"high":737,"low":87,"close":749,"change":209,"percent_change":709,"volume":750,"transactions":9,"vwap":749},"2026-07-09",3.92,14600,{"date":752,"open":753,"high":730,"low":698,"close":698,"change":304,"percent_change":754,"volume":755,"transactions":9,"vwap":698},"2026-07-08",3.98,-4.3,12800,{"date":757,"open":758,"high":759,"low":709,"close":760,"change":732,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-07",4.05,4.3,3.95,-3.89,45100,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":228,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-06",4.12,4.34,4.11,-1.91,4100,{"date":771,"open":772,"high":773,"low":699,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",4.1,4.39,4.19,0.17,4.23,17300,{"date":779,"open":699,"high":780,"low":699,"close":729,"change":172,"percent_change":95,"volume":781,"transactions":9,"vwap":729},"2026-07-01",4.2,6400,{"date":783,"open":784,"high":784,"low":785,"close":758,"change":219,"percent_change":175,"volume":786,"transactions":9,"vwap":758},"2026-06-30",4.18,3.96,14300,{"date":788,"open":715,"high":789,"low":715,"close":699,"change":51,"percent_change":790,"volume":791,"transactions":9,"vwap":699},"2026-06-29",4.17,2.56,14800,{"date":793,"open":738,"high":794,"low":709,"close":795,"change":237,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-26",4.31,3.91,-1.51,49400,{"date":799,"open":800,"high":801,"low":688,"close":708,"change":157,"percent_change":530,"volume":802,"transactions":9,"vwap":708},"2026-06-25",4.43,4.47,75600,{"date":804,"open":805,"high":598,"low":773,"close":773,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":773},"2026-06-24",4.5,-0.11,-2.44,16000,{"date":810,"open":805,"high":662,"low":811,"close":805,"change":404,"percent_change":812,"volume":813,"transactions":9,"vwap":805},"2026-06-23",4.48,-0.22,17600,{"date":815,"open":655,"high":654,"low":805,"close":816,"change":599,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",4.51,-2.59,25700,{"date":820,"open":656,"high":680,"low":759,"close":654,"change":116,"percent_change":821,"volume":822,"transactions":9,"vwap":654},"2026-06-18",7.18,73600,{"date":824,"open":738,"high":825,"low":708,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",4.37,4.32,0.22,5.37,45200,{"date":831,"open":552,"high":832,"low":730,"close":772,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":772},"2026-06-16",4.76,-0.58,-12.39,94100,{"date":837,"open":199,"high":199,"low":580,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-15",4.68,-0.44,-8.59,52100,{"date":843,"open":844,"high":845,"low":208,"close":375,"change":189,"percent_change":846,"volume":847,"transactions":9,"vwap":375},"2026-06-12",5.03,5.42,1.79,61600,{"date":849,"open":322,"high":285,"low":216,"close":844,"change":775,"percent_change":691,"volume":850,"transactions":9,"vwap":844},"2026-06-11",65000,{"date":852,"open":560,"high":322,"low":853,"close":560,"change":267,"percent_change":854,"volume":855,"transactions":9,"vwap":560},"2026-06-10",4.54,1.46,27700,{"date":857,"open":571,"high":858,"low":811,"close":639,"change":717,"percent_change":859,"volume":860,"transactions":9,"vwap":639},"2026-06-09",5.07,-1.44,41300,{"date":862,"open":236,"high":255,"low":838,"close":560,"change":228,"percent_change":863,"volume":864,"transactions":9,"vwap":560},"2026-06-08",-1.62,45300,{"date":866,"open":867,"high":275,"low":832,"close":333,"change":469,"percent_change":868,"volume":869,"transactions":9,"vwap":333},"2026-06-05",5.04,-2.95,124800,{"date":871,"open":552,"high":493,"low":872,"close":255,"change":135,"percent_change":873,"volume":874,"transactions":9,"vwap":255},"2026-06-04",4.55,13.11,333400,{"date":876,"open":710,"high":877,"low":709,"close":805,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":805},"2026-06-03",4.61,0.71,18.73,210100,{"date":882,"open":883,"high":737,"low":700,"close":710,"change":267,"percent_change":884,"volume":885,"transactions":9,"vwap":710},"2026-06-02",3.72,1.88,6900,{"date":887,"open":710,"high":722,"low":888,"close":883,"change":219,"percent_change":889,"volume":890,"transactions":9,"vwap":883},"2026-06-01",3.69,1.09,7600,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":145,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-29",4.06,3.68,-4.91,19500,{"date":898,"open":689,"high":738,"low":716,"close":707,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":707},"2026-05-28",-0.02,-0.51,10300,{"date":903,"open":699,"high":904,"low":688,"close":688,"change":247,"percent_change":905,"volume":906,"transactions":9,"vwap":688},"2026-05-27",4.22,-4.42,14400,{"date":908,"open":767,"high":767,"low":729,"close":738,"change":717,"percent_change":288,"volume":909,"transactions":9,"vwap":738},"2026-05-26",11600,{"date":911,"open":729,"high":776,"low":729,"close":912,"change":913,"percent_change":305,"volume":914,"transactions":9,"vwap":912},"2026-05-22",4.14,-0.13,9100,{"date":916,"open":700,"high":917,"low":700,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-21",4.29,4.27,0.54,14.48,39500,{"date":923,"open":715,"high":924,"low":925,"close":925,"change":237,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-20",3.99,3.73,-1.58,4000,{"date":929,"open":930,"high":723,"low":931,"close":710,"change":237,"percent_change":932,"volume":933,"transactions":9,"vwap":710},"2026-05-19",3.85,3.65,-1.56,28900,{"date":935,"open":688,"high":760,"low":930,"close":930,"change":256,"percent_change":936,"volume":937,"transactions":9,"vwap":930},"2026-05-18",-2.53,4900,{"date":939,"open":940,"high":772,"low":749,"close":760,"change":941,"percent_change":941,"volume":914,"transactions":9,"vwap":760},"2026-05-15",4.08,0,{"date":943,"open":699,"high":765,"low":760,"close":760,"change":347,"percent_change":944,"volume":945,"transactions":9,"vwap":760},"2026-05-14",0.25,14900,{"date":947,"open":743,"high":893,"low":888,"close":723,"change":72,"percent_change":948,"volume":949,"transactions":9,"vwap":723},"2026-05-13",9.14,29700,{"date":951,"open":785,"high":753,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-12",3.39,3.61,-0.32,-8.14,68700,{"date":958,"open":760,"high":738,"low":689,"close":722,"change":228,"percent_change":959,"volume":960,"transactions":9,"vwap":722},"2026-05-11",-2,30500,{"date":962,"open":918,"high":794,"low":699,"close":699,"change":469,"percent_change":963,"volume":964,"transactions":9,"vwap":699},"2026-05-08",-3.61,10400,{"date":966,"open":765,"high":918,"low":698,"close":967,"change":469,"percent_change":968,"volume":818,"transactions":9,"vwap":967},"2026-05-07",4.16,-3.48,{"date":970,"open":971,"high":662,"low":758,"close":794,"change":972,"percent_change":375,"volume":973,"transactions":9,"vwap":794},"2026-05-06",4.24,0.21,33800,{"date":975,"open":805,"high":805,"low":772,"close":772,"change":511,"percent_change":976,"volume":977,"transactions":9,"vwap":772},"2026-05-05",-6.61,21600,{"date":979,"open":980,"high":662,"low":980,"close":773,"change":404,"percent_change":981,"volume":982,"transactions":9,"vwap":773},"2026-05-04",4.33,-0.23,22100,{"date":984,"open":918,"high":801,"low":918,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-01",4.4,0.15,3.53,28200,{"date":990,"open":789,"high":442,"low":765,"close":991,"change":267,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-30",4.25,1.67,28400,{"date":995,"open":996,"high":614,"low":997,"close":784,"change":209,"percent_change":998,"volume":999,"transactions":9,"vwap":784},"2026-04-29",4.13,4.04,3.47,27300,{"date":1001,"open":708,"high":789,"low":1002,"close":997,"change":347,"percent_change":944,"volume":1003,"transactions":9,"vwap":997},"2026-04-28",3.88,25900,{"date":1005,"open":931,"high":996,"low":987,"close":1006,"change":315,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-27",4.03,10.71,32500,{"date":1010,"open":1011,"high":709,"low":987,"close":1012,"change":189,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-24",3.56,3.64,2.54,12900,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-23",3.31,3.55,0.24,7.25,18900,{"date":1023,"open":1024,"high":1025,"low":25,"close":1017,"change":469,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1017},"2026-04-22",3.48,3.49,-4.34,71900,{"date":1029,"open":1030,"high":691,"low":1031,"close":1032,"change":664,"percent_change":536,"volume":1033,"transactions":9,"vwap":1032},"2026-04-21",3.42,3.33,3.46,17400,{"date":1035,"open":1036,"high":883,"low":1037,"close":1038,"change":582,"percent_change":277,"volume":1039,"transactions":9,"vwap":1038},"2026-04-20",3.57,3.41,3.43,19600,{"date":1041,"open":1011,"high":743,"low":1042,"close":998,"change":469,"percent_change":1043,"volume":1044,"transactions":9,"vwap":998},"2026-04-17",3.44,-4.14,25100,{"date":1046,"open":1047,"high":709,"low":953,"close":1047,"change":941,"percent_change":941,"volume":1048,"transactions":9,"vwap":1047},"2026-04-16",3.62,7100,{"date":1050,"open":953,"high":731,"low":1051,"close":1047,"change":744,"percent_change":1052,"volume":909,"transactions":9,"vwap":1047},"2026-04-15",3.58,1.4,{"date":1054,"open":691,"high":931,"low":1055,"close":1036,"change":51,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1036},"2026-04-14",3.45,2.88,20100,{"date":1059,"open":1051,"high":1012,"low":1060,"close":998,"change":404,"percent_change":511,"volume":1061,"transactions":9,"vwap":998},"2026-04-13",3.29,48700,{"date":1063,"open":1047,"high":883,"low":1024,"close":1024,"change":672,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1024},"2026-04-10",-3.87,24500,{"date":1067,"open":1068,"high":930,"low":1068,"close":1047,"change":219,"percent_change":88,"volume":1069,"transactions":9,"vwap":1047},"2026-04-09",3.6,23000,{"date":1071,"open":1047,"high":888,"low":1037,"close":1051,"change":582,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1051},"2026-04-08",-1.1,30200,{"date":1075,"open":1068,"high":688,"low":1018,"close":1047,"change":744,"percent_change":1052,"volume":1076,"transactions":9,"vwap":1047},"2026-04-07",37600,{"date":1078,"open":917,"high":917,"low":1079,"close":1036,"change":1080,"percent_change":1081,"volume":869,"transactions":9,"vwap":1036},"2026-04-06",3.51,-1.05,-22.73,{"date":1083,"open":1084,"high":227,"low":767,"close":597,"change":495,"percent_change":758,"volume":1085,"transactions":9,"vwap":597},"2026-04-02",4.52,88000,{"date":1087,"open":893,"high":1088,"low":722,"close":442,"change":899,"percent_change":1089,"volume":1090,"transactions":9,"vwap":442},"2026-04-01",4.53,-0.45,22300,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":287,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-31",4.67,4.28,4.46,-1.98,10600,{"date":1099,"open":335,"high":335,"low":872,"close":872,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":872},"2026-03-30",-0.24,-5.01,25800,{"date":1104,"open":1105,"high":336,"low":1084,"close":639,"change":827,"percent_change":335,"volume":1106,"transactions":9,"vwap":639},"2026-03-27",4.59,57200,{"date":1108,"open":794,"high":581,"low":1109,"close":671,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":671},"2026-03-26",4.26,0.27,6.28,51900,{"date":1114,"open":872,"high":605,"low":780,"close":759,"change":711,"percent_change":1115,"volume":1116,"transactions":9,"vwap":759},"2026-03-25",-5.7,40800,{"date":1118,"open":794,"high":206,"low":971,"close":655,"change":348,"percent_change":1105,"volume":1119,"transactions":9,"vwap":655},"2026-03-24",97200,{"date":1121,"open":801,"high":1122,"low":996,"close":1123,"change":228,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-23",4.7,4.36,-1.8,120000,{"date":1127,"open":743,"high":640,"low":743,"close":442,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":442},"2026-03-20",0.67,17.77,455600,{"date":1132,"open":1133,"high":772,"low":1133,"close":731,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":731},"2026-03-19",3.3,0.5,15.29,323300,{"date":1138,"open":1031,"high":1038,"low":1139,"close":1139,"change":744,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-03-18",3.27,1.55,16200,{"date":1143,"open":690,"high":998,"low":25,"close":1144,"change":582,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-17",3.22,-1.23,51500,{"date":1148,"open":953,"high":894,"low":1149,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-16",3.26,-0.3,-8.43,35000,{"date":1154,"open":894,"high":731,"low":1018,"close":1011,"change":913,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1011},"2026-03-13",-3.52,27400,{"date":1158,"open":953,"high":904,"low":953,"close":888,"change":51,"percent_change":1159,"volume":1160,"transactions":9,"vwap":888},"2026-03-12",2.79,29100,{"date":1162,"open":888,"high":709,"low":1018,"close":1163,"change":806,"percent_change":673,"volume":1164,"transactions":9,"vwap":1163},"2026-03-11",3.59,18300,{"date":1166,"open":953,"high":87,"low":691,"close":709,"change":219,"percent_change":889,"volume":1167,"transactions":9,"vwap":709},"2026-03-10",40100,{"date":1169,"open":1170,"high":753,"low":931,"close":1171,"change":256,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-09",3.75,3.66,-2.66,58600,{"date":1175,"open":991,"high":552,"low":724,"close":87,"change":1089,"percent_change":1176,"volume":1177,"transactions":9,"vwap":87},"2026-03-06",-10.69,66600,{"date":1179,"open":621,"high":208,"low":614,"close":614,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":614},"2026-03-05",-0.95,-18.41,40500,{"date":1184,"open":845,"high":1185,"low":336,"close":561,"change":954,"percent_change":1186,"volume":1187,"transactions":9,"vwap":561},"2026-03-04",5.47,-5.84,66500,{"date":1189,"open":314,"high":1190,"low":17,"close":364,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":364},"2026-03-03",5.64,-0.38,-6.48,50900,{"date":1195,"open":314,"high":1196,"low":1197,"close":528,"change":972,"percent_change":883,"volume":1198,"transactions":9,"vwap":528},"2026-03-02",5.91,5.45,61800,{"date":1200,"open":1201,"high":483,"low":187,"close":510,"change":582,"percent_change":1202,"volume":1203,"transactions":9,"vwap":510},"2026-02-27",5.62,-0.7,5800,{"date":1205,"open":312,"high":1206,"low":1207,"close":383,"change":545,"percent_change":1208,"volume":1209,"transactions":9,"vwap":383},"2026-02-26",5.81,5.52,1.97,25300,{"date":1211,"open":1201,"high":1212,"low":1207,"close":494,"change":172,"percent_change":1213,"volume":1214,"transactions":9,"vwap":494},"2026-02-25",5.74,-0.53,6200,{"date":1216,"open":1217,"high":383,"low":1197,"close":312,"change":484,"percent_change":1218,"volume":1219,"transactions":9,"vwap":312},"2026-02-24",5.46,1.45,4200,{"date":1221,"open":467,"high":1196,"low":493,"close":187,"change":287,"percent_change":368,"volume":734,"transactions":9,"vwap":187},"2026-02-23",{"date":1223,"open":199,"high":1201,"low":283,"close":1201,"change":72,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1201},"2026-02-20",6.24,18000,{"date":1227,"open":283,"high":283,"low":266,"close":275,"change":1228,"percent_change":1229,"volume":977,"transactions":9,"vwap":275},"2026-02-19",0.06,1.15,{"date":1231,"open":325,"high":294,"low":1232,"close":366,"change":1233,"percent_change":552,"volume":1234,"transactions":9,"vwap":366},"2026-02-18",5.08,0.23,47100,{"date":1236,"open":294,"high":493,"low":322,"close":647,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":647},"2026-02-17",-0.55,-9.91,94000,{"date":1241,"open":1185,"high":477,"low":1185,"close":1242,"change":1228,"percent_change":889,"volume":176,"transactions":9,"vwap":1242},"2026-02-13",5.55,{"date":1244,"open":1185,"high":477,"low":1245,"close":542,"change":66,"percent_change":1246,"volume":740,"transactions":9,"vwap":542},"2026-02-12",5.41,-0.9,{"date":1248,"open":1249,"high":1250,"low":493,"close":1250,"change":189,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-11",5.51,5.54,1.65,1700,{"date":1254,"open":1185,"high":1185,"low":1245,"close":1197,"change":913,"percent_change":1255,"volume":176,"transactions":9,"vwap":1197},"2026-02-10",-2.33,{"date":1257,"open":1185,"high":483,"low":283,"close":494,"change":219,"percent_change":1258,"volume":1259,"transactions":9,"vwap":494},"2026-02-09",0.72,8200,{"date":1261,"open":1201,"high":1201,"low":283,"close":1250,"change":256,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1250},"2026-02-06",-1.77,14000,{"date":1265,"open":1245,"high":383,"low":1245,"close":1190,"change":267,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1190},"2026-02-05",1.26,6100,{"date":1269,"open":1270,"high":1270,"low":493,"close":394,"change":1100,"percent_change":1271,"volume":1272,"transactions":9,"vwap":394},"2026-02-04",5.72,-4.13,9700,{"date":1274,"open":1201,"high":1275,"low":1217,"close":1206,"change":1276,"percent_change":1277,"volume":933,"transactions":9,"vwap":1206},"2026-02-03",5.88,0.13,2.29,{"date":1279,"open":1207,"high":327,"low":1207,"close":327,"change":167,"percent_change":1280,"volume":1281,"transactions":9,"vwap":327},"2026-02-02",2.16,2700,{"date":1283,"open":314,"high":1201,"low":1284,"close":1284,"change":237,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-30",5.56,-1.07,7700,{"date":1288,"open":1289,"high":1289,"low":1242,"close":1201,"change":732,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1201},"2026-01-29",5.71,-2.77,10800,{"date":1293,"open":1201,"high":501,"low":828,"close":459,"change":267,"percent_change":1294,"volume":1295,"transactions":9,"vwap":459},"2026-01-28",1.23,20600,{"date":1297,"open":1201,"high":1298,"low":1245,"close":1289,"change":545,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1289},"2026-01-27",6.36,1.96,18100,{"date":1302,"open":640,"high":1303,"low":640,"close":314,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":314},"2026-01-26",6.11,0.85,17.89,98700,{"date":1308,"open":580,"high":639,"low":580,"close":640,"change":189,"percent_change":1309,"volume":1310,"transactions":9,"vwap":640},"2026-01-23",1.93,2100,{"date":1312,"open":811,"high":598,"low":442,"close":598,"change":944,"percent_change":1313,"volume":937,"transactions":9,"vwap":598},"2026-01-22",5.67,{"date":1315,"open":1095,"high":872,"low":1123,"close":1316,"change":599,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-01-21",4.41,-2.65,10900,{"date":1320,"open":766,"high":552,"low":766,"close":1088,"change":219,"percent_change":106,"volume":1321,"transactions":9,"vwap":1088},"2026-01-20",1500,{"date":1323,"open":671,"high":671,"low":1094,"close":1324,"change":228,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-16",4.49,-1.75,1900,{"date":1328,"open":552,"high":589,"low":816,"close":671,"change":404,"percent_change":812,"volume":769,"transactions":9,"vwap":671},"2026-01-15",{"date":1330,"open":1331,"high":1093,"low":985,"close":662,"change":1110,"percent_change":1332,"volume":1333,"transactions":9,"vwap":662},"2026-01-14",4.42,6.26,6500,{"date":1335,"open":759,"high":1331,"low":918,"close":794,"change":172,"percent_change":1336,"volume":937,"transactions":9,"vwap":794},"2026-01-13",-0.69,{"date":1338,"open":1084,"high":1084,"low":784,"close":766,"change":145,"percent_change":1339,"volume":1340,"transactions":9,"vwap":766},"2026-01-12",-4.19,11300,{"date":1342,"open":877,"high":597,"low":1088,"close":1088,"change":460,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1088},"2026-01-09",0.44,4300,{"date":1346,"open":773,"high":590,"low":773,"close":816,"change":51,"percent_change":1347,"volume":1348,"transactions":9,"vwap":816},"2026-01-08",2.27,7200,{"date":1350,"open":442,"high":552,"low":980,"close":1316,"change":347,"percent_change":1233,"volume":1351,"transactions":9,"vwap":1316},"2026-01-07",3600,{"date":1353,"open":800,"high":605,"low":985,"close":985,"change":460,"percent_change":1354,"volume":1355,"transactions":9,"vwap":985},"2026-01-06",0.46,3000,{"date":1357,"open":801,"high":801,"low":614,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-05",4.38,-0.2,-4.37,11000,{"date":1363,"open":1088,"high":1093,"low":801,"close":662,"change":664,"percent_change":665,"volume":1364,"transactions":9,"vwap":662},"2026-01-02",2900,{"date":1366,"open":1367,"high":872,"low":1367,"close":872,"change":326,"percent_change":1368,"volume":1369,"transactions":9,"vwap":872},"2025-12-31",4.15,6.56,5400,{"date":1371,"open":980,"high":980,"low":991,"close":918,"change":1276,"percent_change":1372,"volume":1373,"transactions":9,"vwap":918},"2025-12-30",3.14,2200,{"date":1375,"open":656,"high":1358,"low":772,"close":912,"change":648,"percent_change":1376,"volume":1377,"transactions":9,"vwap":912},"2025-12-29",-4.83,11200,{"date":1379,"open":1123,"high":825,"low":980,"close":656,"change":1359,"percent_change":1380,"volume":1381,"transactions":9,"vwap":656},"2025-12-26",-4.4,2300,{"date":1383,"open":1093,"high":1093,"low":1109,"close":872,"change":599,"percent_change":1384,"volume":1286,"transactions":9,"vwap":872},"2025-12-24",-2.57,{"date":1386,"open":223,"high":223,"low":656,"close":1093,"change":941,"percent_change":941,"volume":1387,"transactions":9,"vwap":1093},"2025-12-23",15000,{"date":1389,"open":640,"high":606,"low":552,"close":1093,"change":347,"percent_change":972,"volume":885,"transactions":9,"vwap":1093},"2025-12-22",{"date":1391,"open":647,"high":647,"low":872,"close":598,"change":545,"percent_change":1392,"volume":1393,"transactions":9,"vwap":598},"2025-12-19",2.42,13200,{"date":1395,"open":218,"high":569,"low":872,"close":872,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":872},"2025-12-18",-0.31,-6.38,8000,{"date":1400,"open":647,"high":647,"low":560,"close":560,"change":981,"percent_change":1401,"volume":1402,"transactions":9,"vwap":560},"2025-12-17",-4.52,5500,{"date":1404,"open":344,"high":561,"low":344,"close":255,"change":1228,"percent_change":1405,"volume":1406,"transactions":9,"vwap":255},"2025-12-16",1.19,2000,{"date":1408,"open":265,"high":285,"low":647,"close":844,"change":228,"percent_change":1409,"volume":1410,"transactions":9,"vwap":844},"2025-12-15",-1.57,4400,{"date":1412,"open":375,"high":285,"low":196,"close":196,"change":1413,"percent_change":716,"volume":927,"transactions":9,"vwap":196},"2025-12-12",0.19,{"date":1415,"open":858,"high":375,"low":245,"close":245,"change":599,"percent_change":1416,"volume":1326,"transactions":9,"vwap":245},"2025-12-11",-2.38,{"date":1418,"open":858,"high":196,"low":867,"close":867,"change":404,"percent_change":1359,"volume":1398,"transactions":9,"vwap":867},"2025-12-10",{"date":1420,"open":198,"high":1421,"low":198,"close":1421,"change":267,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-09",5.05,1.41,8900,{"date":1425,"open":333,"high":1421,"low":333,"close":198,"change":460,"percent_change":1426,"volume":1427,"transactions":9,"vwap":198},"2025-12-08",0.4,7000,{"date":1429,"open":236,"high":198,"low":569,"close":1430,"change":347,"percent_change":348,"volume":937,"transactions":9,"vwap":1430},"2025-12-05",4.96,{"date":1432,"open":322,"high":198,"low":336,"close":322,"change":172,"percent_change":1433,"volume":1434,"transactions":9,"vwap":322},"2025-12-04",-0.6,6700,{"date":1436,"open":1437,"high":198,"low":218,"close":198,"change":267,"percent_change":485,"volume":1048,"transactions":9,"vwap":198},"2025-12-03",4.89,{"date":1439,"open":640,"high":344,"low":640,"close":236,"change":348,"percent_change":991,"volume":1348,"transactions":9,"vwap":236},"2025-12-02",{"date":1441,"open":816,"high":216,"low":816,"close":680,"change":219,"percent_change":1442,"volume":1355,"transactions":9,"vwap":680},"2025-12-01",0.86,{"date":1444,"open":621,"high":621,"low":1093,"close":1093,"change":744,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1093},"2025-11-28",1.08,900,{"date":1448,"open":654,"high":206,"low":597,"close":597,"change":228,"percent_change":1449,"volume":1450,"transactions":9,"vwap":597},"2025-11-26",-1.7,3700,{"date":1452,"open":1122,"high":1122,"low":1122,"close":1122,"change":941,"percent_change":941,"volume":941,"transactions":9,"vwap":1122},"2025-11-25",{"date":1454,"open":877,"high":335,"low":655,"close":1122,"change":267,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1122},"2025-11-24",1.51,5900,{"date":1458,"open":552,"high":581,"low":816,"close":654,"change":664,"percent_change":1459,"volume":1460,"transactions":9,"vwap":654},"2025-11-21",0.65,8700,{"date":1462,"open":663,"high":663,"low":853,"close":552,"change":469,"percent_change":1463,"volume":890,"transactions":9,"vwap":552},"2025-11-20",-3.16,{"date":1465,"open":655,"high":569,"low":655,"close":640,"change":664,"percent_change":1466,"volume":1467,"transactions":9,"vwap":640},"2025-11-19",0.64,7800,{"date":1469,"open":640,"high":640,"low":589,"close":589,"change":941,"percent_change":941,"volume":1470,"transactions":9,"vwap":589},"2025-11-18",1100,{"date":1472,"open":598,"high":640,"low":872,"close":589,"change":256,"percent_change":1473,"volume":890,"transactions":9,"vwap":589},"2025-11-17",-2.07,{"date":1475,"open":606,"high":621,"low":606,"close":206,"change":404,"percent_change":648,"volume":1355,"transactions":9,"vwap":206},"2025-11-14",{"date":1477,"open":227,"high":621,"low":680,"close":227,"change":267,"percent_change":1478,"volume":1479,"transactions":9,"vwap":227},"2025-11-13",1.47,8100,{"date":1481,"open":1482,"high":1482,"low":838,"close":832,"change":717,"percent_change":1483,"volume":1402,"transactions":9,"vwap":832},"2025-11-12",4.77,-1.45,{"date":1485,"open":227,"high":227,"low":227,"close":227,"change":189,"percent_change":1486,"volume":1406,"transactions":9,"vwap":227},"2025-11-11",1.9,{"date":1488,"open":872,"high":216,"low":872,"close":663,"change":664,"percent_change":1466,"volume":1489,"transactions":9,"vwap":663},"2025-11-10",6000,{"date":1491,"open":621,"high":333,"low":805,"close":680,"change":582,"percent_change":1492,"volume":1493,"transactions":9,"vwap":680},"2025-11-07",-0.84,20900,{"date":1495,"open":606,"high":322,"low":640,"close":640,"change":1359,"percent_change":1496,"volume":1497,"transactions":9,"vwap":640},"2025-11-06",-4.04,12500,{"date":1499,"open":569,"high":322,"low":569,"close":322,"change":167,"percent_change":1500,"volume":1450,"transactions":9,"vwap":322},"2025-11-05",2.48,{"date":1502,"open":571,"high":236,"low":571,"close":227,"change":732,"percent_change":1503,"volume":1321,"transactions":9,"vwap":227},"2025-11-04",-3.21,{"date":1505,"open":223,"high":344,"low":223,"close":344,"change":219,"percent_change":1506,"volume":1507,"transactions":9,"vwap":344},"2025-11-03",0.81,1300,{"date":1509,"open":344,"high":344,"low":322,"close":322,"change":582,"percent_change":1510,"volume":1373,"transactions":9,"vwap":322},"2025-10-31",-0.8,{"date":1512,"open":589,"high":344,"low":589,"close":344,"change":941,"percent_change":941,"volume":1410,"transactions":9,"vwap":344},"2025-10-30",{"date":1514,"open":223,"high":344,"low":223,"close":344,"change":1233,"percent_change":227,"volume":1515,"transactions":9,"vwap":344},"2025-10-29",1600,{"date":1517,"open":832,"high":639,"low":640,"close":832,"change":899,"percent_change":157,"volume":927,"transactions":9,"vwap":832},"2025-10-28",{"date":1519,"open":581,"high":606,"low":581,"close":606,"change":941,"percent_change":941,"volume":937,"transactions":9,"vwap":606},"2025-10-27",{"date":1521,"open":640,"high":606,"low":1122,"close":606,"change":347,"percent_change":972,"volume":1522,"transactions":9,"vwap":606},"2025-10-24",3400,{"date":1524,"open":236,"high":336,"low":1122,"close":1482,"change":806,"percent_change":1525,"volume":1456,"transactions":9,"vwap":1482},"2025-10-23",-2.25,{"date":1527,"open":1437,"high":1437,"low":335,"close":569,"change":899,"percent_change":1528,"volume":1310,"transactions":9,"vwap":569},"2025-10-22",-0.41,{"date":1530,"open":336,"high":246,"low":1437,"close":223,"change":717,"percent_change":1531,"volume":1532,"transactions":9,"vwap":223},"2025-10-21",-1.41,5700,{"date":1534,"open":246,"high":647,"low":223,"close":246,"change":986,"percent_change":1535,"volume":1536,"transactions":9,"vwap":246},"2025-10-20",3.11,8500,{"date":1538,"open":569,"high":322,"low":206,"close":206,"change":599,"percent_change":1539,"volume":1326,"transactions":9,"vwap":206},"2025-10-17",-2.43,{"date":1541,"open":322,"high":198,"low":336,"close":333,"change":1276,"percent_change":1542,"volume":1543,"transactions":9,"vwap":333},"2025-10-16",2.7,3300,{"date":1545,"open":1122,"high":335,"low":838,"close":335,"change":1276,"percent_change":1546,"volume":1214,"transactions":9,"vwap":335},"2025-10-15",2.78,{"date":1548,"open":1437,"high":1437,"low":580,"close":838,"change":511,"percent_change":1186,"volume":1549,"transactions":9,"vwap":838},"2025-10-14",10700,{"date":1551,"open":223,"high":198,"low":560,"close":246,"change":267,"percent_change":485,"volume":1203,"transactions":9,"vwap":246},"2025-10-13",{"date":1553,"open":226,"high":226,"low":639,"close":223,"change":1359,"percent_change":1554,"volume":1259,"transactions":9,"vwap":223},"2025-10-10",-3.92,{"date":1556,"open":226,"high":375,"low":344,"close":1557,"change":315,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-09",5.1,8.28,42400,{"date":1561,"open":196,"high":196,"low":598,"close":680,"change":1562,"percent_change":1563,"volume":1069,"transactions":9,"vwap":680},"2025-10-08",-0.37,-7.28,{"date":1565,"open":335,"high":1197,"low":335,"close":1232,"change":172,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1232},"2025-10-07",-0.59,26900,{"date":1569,"open":246,"high":276,"low":680,"close":196,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":196},"2025-10-06",0.26,5.36,22200,{"date":1574,"open":597,"high":621,"low":597,"close":621,"change":944,"percent_change":17,"volume":1575,"transactions":9,"vwap":621},"2025-10-03",13700,{"date":1577,"open":838,"high":838,"low":918,"close":552,"change":1276,"percent_change":1578,"volume":1209,"transactions":9,"vwap":552},"2025-10-02",2.91,{"date":1580,"open":442,"high":805,"low":1316,"close":801,"change":545,"percent_change":1581,"volume":1291,"transactions":9,"vwap":801},"2025-10-01",2.52,{"date":1583,"open":794,"high":1123,"low":904,"close":1123,"change":941,"percent_change":941,"volume":1369,"transactions":9,"vwap":1123},"2025-09-30",{"date":1585,"open":904,"high":1095,"low":774,"close":1123,"change":348,"percent_change":335,"volume":1586,"transactions":9,"vwap":1123},"2025-09-29",15600,{"date":1588,"open":1367,"high":967,"low":767,"close":967,"change":941,"percent_change":941,"volume":1300,"transactions":9,"vwap":967},"2025-09-26",{"date":1590,"open":789,"high":784,"low":772,"close":967,"change":404,"percent_change":1100,"volume":1591,"transactions":9,"vwap":967},"2025-09-25",13100,{"date":1593,"open":996,"high":774,"low":729,"close":789,"change":1228,"percent_change":854,"volume":1348,"transactions":9,"vwap":789},"2025-09-24",{"date":1595,"open":967,"high":967,"low":772,"close":767,"change":744,"percent_change":1294,"volume":1596,"transactions":9,"vwap":767},"2025-09-23",1200,{"date":1598,"open":729,"high":772,"low":737,"close":893,"change":664,"percent_change":1599,"volume":1406,"transactions":9,"vwap":893},"2025-09-22",0.74,{"date":1601,"open":795,"high":912,"low":1602,"close":1006,"change":460,"percent_change":1134,"volume":909,"transactions":9,"vwap":1006},"2025-09-19",3.63,{"date":1604,"open":774,"high":774,"low":737,"close":699,"change":717,"percent_change":1605,"volume":1606,"transactions":9,"vwap":699},"2025-09-18",-1.72,18500,{"date":1608,"open":940,"high":967,"low":758,"close":940,"change":582,"percent_change":623,"volume":1609,"transactions":9,"vwap":940},"2025-09-17",4700,{"date":1611,"open":708,"high":765,"low":689,"close":765,"change":775,"percent_change":759,"volume":1612,"transactions":9,"vwap":765},"2025-09-16",24200,{"date":1614,"open":1042,"high":760,"low":1042,"close":760,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":760},"2025-09-15",0.47,13.51,9500,{"date":1619,"open":1012,"high":1012,"low":1024,"close":1024,"change":672,"percent_change":1064,"volume":1620,"transactions":9,"vwap":1024},"2025-09-12",20000,{"date":1622,"open":925,"high":925,"low":1051,"close":1047,"change":913,"percent_change":1623,"volume":1515,"transactions":9,"vwap":1047},"2025-09-11",-3.47,{"date":1625,"open":1068,"high":1170,"low":1051,"close":1170,"change":1110,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1170},"2025-09-10",7.76,13800,{"date":1629,"open":1042,"high":1047,"low":1042,"close":1024,"change":941,"percent_change":941,"volume":1630,"transactions":9,"vwap":1024},"2025-09-09",8600,{"date":1632,"open":1079,"high":1047,"low":1032,"close":1024,"change":941,"percent_change":941,"volume":1633,"transactions":9,"vwap":1024},"2025-09-08",9900,{"date":1635,"open":724,"high":87,"low":1060,"close":1024,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1024},"2025-09-05",-0.27,-7.2,31100,{"date":1640,"open":930,"high":795,"low":1170,"close":1170,"change":1359,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1170},"2025-09-04",-5.06,32800,{"date":1644,"open":1170,"high":774,"low":1170,"close":760,"change":986,"percent_change":760,"volume":1645,"transactions":9,"vwap":760},"2025-09-03",29400,{"date":1647,"open":940,"high":967,"low":931,"close":715,"change":1636,"percent_change":1648,"volume":1649,"transactions":9,"vwap":715},"2025-09-02",-6.63,34300,{"date":1651,"open":730,"high":767,"low":997,"close":738,"change":219,"percent_change":1652,"volume":1522,"transactions":9,"vwap":738},"2025-08-29",0.99,{"date":1654,"open":904,"high":904,"low":1006,"close":1006,"change":582,"percent_change":1655,"volume":1427,"transactions":9,"vwap":1006},"2025-08-28",-0.98,{"date":1657,"open":904,"high":904,"low":738,"close":738,"change":806,"percent_change":1658,"volume":1659,"transactions":9,"vwap":738},"2025-08-27",-2.63,1400,{"date":1661,"open":765,"high":904,"low":765,"close":784,"change":545,"percent_change":1542,"volume":1373,"transactions":9,"vwap":784},"2025-08-26",{"date":1663,"open":767,"high":784,"low":738,"close":738,"change":172,"percent_change":1664,"volume":1665,"transactions":9,"vwap":738},"2025-08-25",-0.73,800,{"date":1667,"open":1094,"high":1094,"low":924,"close":772,"change":806,"percent_change":1668,"volume":1286,"transactions":9,"vwap":772},"2025-08-22",-2.61,{"date":1670,"open":904,"high":904,"low":996,"close":614,"change":941,"percent_change":941,"volume":1671,"transactions":9,"vwap":614},"2025-08-21",6300,{"date":1673,"open":985,"high":985,"low":893,"close":614,"change":806,"percent_change":1674,"volume":1675,"transactions":9,"vwap":614},"2025-08-20",-2.55,3500,{"date":1677,"open":940,"high":656,"low":940,"close":826,"change":72,"percent_change":1678,"volume":786,"transactions":9,"vwap":826},"2025-08-19",8.27,{"date":1680,"open":1123,"high":773,"low":753,"close":924,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":924},"2025-08-18",-0.49,-10.94,30900,{"date":1685,"open":766,"high":805,"low":826,"close":811,"change":484,"percent_change":1686,"volume":1687,"transactions":9,"vwap":811},"2025-08-15",1.82,9400,{"date":1689,"open":853,"high":853,"low":1358,"close":985,"change":913,"percent_change":1690,"volume":1691,"transactions":9,"vwap":985},"2025-08-14",-2.87,4600,{"date":1693,"open":1324,"high":654,"low":1324,"close":1088,"change":256,"percent_change":1694,"volume":1522,"transactions":9,"vwap":1088},"2025-08-13",-2.16,{"date":1696,"open":663,"high":1482,"low":1095,"close":654,"change":812,"percent_change":1697,"volume":1406,"transactions":9,"vwap":654},"2025-08-12",-4.54,{"date":1699,"open":333,"high":198,"low":621,"close":621,"change":1700,"percent_change":432,"volume":1659,"transactions":9,"vwap":621},"2025-08-11",0.32,{"date":1702,"open":805,"high":853,"low":442,"close":1088,"change":484,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1088},"2025-08-08",1.8,9600,{"date":1706,"open":680,"high":589,"low":1707,"close":1707,"change":1708,"percent_change":1709,"volume":1456,"transactions":9,"vwap":1707},"2025-08-07",4.45,-0.35,-7.29,{"date":1711,"open":663,"high":571,"low":654,"close":571,"change":172,"percent_change":529,"volume":1712,"transactions":9,"vwap":571},"2025-08-06",4800,{"date":1714,"open":1093,"high":336,"low":654,"close":227,"change":545,"percent_change":1715,"volume":1716,"transactions":9,"vwap":227},"2025-08-05",2.33,13900,{"date":1718,"open":1122,"high":640,"low":581,"close":589,"change":1570,"percent_change":1719,"volume":1720,"transactions":9,"vwap":589},"2025-08-04",5.83,2500,{"date":1722,"open":662,"high":662,"low":800,"close":1095,"change":672,"percent_change":305,"volume":1369,"transactions":9,"vwap":1095},"2025-08-01",{"date":1724,"open":1122,"high":227,"low":552,"close":552,"change":1359,"percent_change":1725,"volume":1726,"transactions":9,"vwap":552},"2025-07-31",-4.17,3100,{"date":1728,"open":680,"high":227,"low":680,"close":571,"change":51,"percent_change":1729,"volume":1730,"transactions":9,"vwap":571},"2025-07-30",2.13,31000,{"date":1732,"open":236,"high":334,"low":597,"close":1122,"change":287,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1122},"2025-07-29",-1.88,5000,{"date":1736,"open":227,"high":227,"low":590,"close":639,"change":267,"percent_change":1737,"volume":1671,"transactions":9,"vwap":639},"2025-07-28",1.48,{"date":1739,"open":227,"high":227,"low":605,"close":589,"change":66,"percent_change":1080,"volume":1691,"transactions":9,"vwap":589},"2025-07-25",{"date":1741,"open":1122,"high":571,"low":1122,"close":1482,"change":404,"percent_change":648,"volume":1410,"transactions":9,"vwap":1482},"2025-07-24",{"date":1743,"open":216,"high":216,"low":606,"close":606,"change":237,"percent_change":1744,"volume":1596,"transactions":9,"vwap":606},"2025-07-23",-1.24,{"date":1746,"open":333,"high":1430,"low":216,"close":216,"change":1747,"percent_change":895,"volume":1033,"transactions":9,"vwap":216},"2025-07-22",-0.25,{"date":1749,"open":1750,"high":384,"low":255,"close":255,"change":732,"percent_change":1751,"volume":1381,"transactions":9,"vwap":255},"2025-07-21",5.14,-3.05,{"date":1753,"open":384,"high":266,"low":1557,"close":266,"change":267,"percent_change":268,"volume":1754,"transactions":9,"vwap":266},"2025-07-18",3800,{"date":1756,"open":1757,"high":199,"low":244,"close":276,"change":899,"percent_change":1191,"volume":1387,"transactions":9,"vwap":276},"2025-07-17",5.26,{"date":1759,"open":1482,"high":266,"low":598,"close":384,"change":1760,"percent_change":1196,"volume":1761,"transactions":9,"vwap":384},"2025-07-16",0.29,29300,{"date":1763,"open":236,"high":236,"low":236,"close":236,"change":460,"percent_change":1764,"volume":1765,"transactions":9,"vwap":236},"2025-07-15",0.41,700,{"date":1767,"open":872,"high":1421,"low":872,"close":1437,"change":1700,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1437},"2025-07-14",7,20800,{"date":1771,"open":276,"high":276,"low":1088,"close":671,"change":469,"percent_change":1772,"volume":1536,"transactions":9,"vwap":671},"2025-07-11",-3.18,{"date":1774,"open":640,"high":640,"low":1122,"close":589,"change":66,"percent_change":1080,"volume":1596,"transactions":9,"vwap":589},"2025-07-10",{"date":1776,"open":223,"high":226,"low":1482,"close":1482,"change":256,"percent_change":1777,"volume":1726,"transactions":9,"vwap":1482},"2025-07-09",-2.05,{"date":1779,"open":1750,"high":561,"low":560,"close":218,"change":1359,"percent_change":1780,"volume":1781,"transactions":9,"vwap":218},"2025-07-08",-3.94,11700,{"date":1783,"open":671,"high":275,"low":800,"close":858,"change":1459,"percent_change":1784,"volume":1209,"transactions":9,"vwap":858},"2025-07-07",14.71,{"date":1786,"open":571,"high":336,"low":985,"close":1331,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1331},"2025-07-03",-0.57,-11.42,31900,{"date":1791,"open":236,"high":294,"low":1122,"close":344,"change":941,"percent_change":941,"volume":1792,"transactions":9,"vwap":344},"2025-07-02",36800,{"date":1794,"open":581,"high":344,"low":581,"close":344,"change":1019,"percent_change":1421,"volume":1489,"transactions":9,"vwap":344},"2025-07-01",{"date":1796,"open":227,"high":227,"low":640,"close":640,"change":664,"percent_change":1466,"volume":1252,"transactions":9,"vwap":640},"2025-06-30",{"date":1798,"open":621,"high":647,"low":1105,"close":589,"change":51,"percent_change":1280,"volume":1799,"transactions":9,"vwap":589},"2025-06-27",23900,{"date":1801,"open":245,"high":198,"low":805,"close":597,"change":1359,"percent_change":1802,"volume":1803,"transactions":9,"vwap":597},"2025-06-26",-4.15,33900,{"date":1805,"open":375,"high":375,"low":640,"close":206,"change":237,"percent_change":1145,"volume":1252,"transactions":9,"vwap":206},"2025-06-25",{"date":1807,"open":570,"high":570,"low":569,"close":569,"change":247,"percent_change":1808,"volume":1467,"transactions":9,"vwap":569},"2025-06-24",-3.56,{"date":1810,"open":266,"high":199,"low":226,"close":226,"change":1150,"percent_change":1811,"volume":1812,"transactions":9,"vwap":226},"2025-06-23",-5.6,9200,{"date":1814,"open":1815,"high":1815,"low":366,"close":1571,"change":209,"percent_change":1816,"volume":1507,"transactions":9,"vwap":1571},"2025-06-20",5.44,2.68,{"date":1818,"open":186,"high":186,"low":561,"close":263,"change":256,"percent_change":1733,"volume":746,"transactions":9,"vwap":263},"2025-06-18",{"date":1820,"open":255,"high":1245,"low":255,"close":1821,"change":1822,"percent_change":1823,"volume":1812,"transactions":9,"vwap":1821},"2025-06-17",5.32,0.48,9.92,{"date":1825,"open":867,"high":199,"low":216,"close":216,"change":247,"percent_change":1826,"volume":885,"transactions":9,"vwap":216},"2025-06-16",-3.59,{"date":1828,"open":276,"high":276,"low":560,"close":334,"change":247,"percent_change":1829,"volume":1333,"transactions":9,"vwap":334},"2025-06-13",-3.46,{"date":1831,"open":334,"high":283,"low":218,"close":384,"change":1228,"percent_change":1832,"volume":1833,"transactions":9,"vwap":384},"2025-06-12",1.17,10100,{"date":1835,"open":266,"high":1757,"low":1750,"close":1750,"change":582,"percent_change":1836,"volume":885,"transactions":9,"vwap":1750},"2025-06-11",-0.77,{"date":1838,"open":286,"high":294,"low":1421,"close":276,"change":672,"percent_change":1658,"volume":1291,"transactions":9,"vwap":276},"2025-06-10",{"date":1840,"open":1217,"high":1217,"low":1821,"close":1821,"change":287,"percent_change":1841,"volume":1726,"transactions":9,"vwap":1821},"2025-06-09",-1.66,{"date":1843,"open":1815,"high":1815,"low":561,"close":1245,"change":219,"percent_change":1599,"volume":1344,"transactions":9,"vwap":1245},"2025-06-06",{"date":1845,"open":188,"high":1185,"low":1757,"close":828,"change":1636,"percent_change":1846,"volume":1536,"transactions":9,"vwap":828},"2025-06-05",-4.79,{"date":1848,"open":312,"high":1190,"low":312,"close":1190,"change":1849,"percent_change":1850,"volume":1326,"transactions":9,"vwap":1190},"2025-06-04",0.16,2.92,{"date":1852,"open":364,"high":364,"low":364,"close":364,"change":237,"percent_change":1853,"volume":1470,"transactions":9,"vwap":364},"2025-06-03",-1.08,{"date":1855,"open":494,"high":494,"low":187,"close":1250,"change":717,"percent_change":59,"volume":1765,"transactions":9,"vwap":1250},"2025-06-02",{"date":1857,"open":1190,"high":510,"low":394,"close":312,"change":812,"percent_change":1858,"volume":1596,"transactions":9,"vwap":312},"2025-05-30",-3.77,{"date":1860,"open":1719,"high":1719,"low":1719,"close":1719,"change":72,"percent_change":413,"volume":1765,"transactions":9,"vwap":1719},"2025-05-29",{"date":1862,"open":493,"high":493,"low":493,"close":493,"change":941,"percent_change":941,"volume":941,"transactions":9,"vwap":493},"2025-05-28",{"date":1864,"open":1245,"high":1865,"low":1245,"close":493,"change":941,"percent_change":941,"volume":1310,"transactions":9,"vwap":493},"2025-05-27",5.73,{"date":1867,"open":493,"high":493,"low":493,"close":493,"change":228,"percent_change":1868,"volume":379,"transactions":9,"vwap":493},"2025-05-23",-1.43,{"date":1870,"open":325,"high":494,"low":325,"close":494,"change":1359,"percent_change":1829,"volume":1659,"transactions":9,"vwap":494},"2025-05-22",{"date":1872,"open":312,"high":528,"low":312,"close":459,"change":827,"percent_change":785,"volume":1873,"transactions":9,"vwap":459},"2025-05-21",15700,{"date":1875,"open":1207,"high":1284,"low":1207,"close":1284,"change":404,"percent_change":247,"volume":1450,"transactions":9,"vwap":1284},"2025-05-20",{"date":1877,"open":1270,"high":1878,"low":266,"close":394,"change":209,"percent_change":607,"volume":1873,"transactions":9,"vwap":394},"2025-05-19",5.77,{"date":1880,"open":467,"high":467,"low":266,"close":17,"change":672,"percent_change":470,"volume":1630,"transactions":9,"vwap":17},"2025-05-16",{"date":1882,"open":1883,"high":457,"low":394,"close":394,"change":664,"percent_change":919,"volume":1252,"transactions":9,"vwap":394},"2025-05-15",5.63,{"date":1885,"open":508,"high":508,"low":1245,"close":1250,"change":484,"percent_change":1478,"volume":890,"transactions":9,"vwap":1250},"2025-05-14",{"date":1887,"open":1197,"high":1249,"low":1197,"close":1217,"change":582,"percent_change":1664,"volume":1373,"transactions":9,"vwap":1217},"2025-05-13",{"date":1889,"open":314,"high":1212,"low":1217,"close":493,"change":51,"percent_change":1890,"volume":1267,"transactions":9,"vwap":493},"2025-05-12",1.85,{"date":1892,"open":542,"high":467,"low":296,"close":186,"change":833,"percent_change":1893,"volume":719,"transactions":9,"vwap":186},"2025-05-09",-9.7,{"date":1895,"open":491,"high":413,"low":1190,"close":1896,"change":986,"percent_change":1897,"volume":1467,"transactions":9,"vwap":1896},"2025-05-08",5.98,2.57,{"date":1899,"open":286,"high":1900,"low":286,"close":1719,"change":237,"percent_change":1901,"volume":1543,"transactions":9,"vwap":1719},"2025-05-07",5.96,-1.02,{"date":1903,"open":457,"high":1904,"low":457,"close":1904,"change":237,"percent_change":1905,"volume":1665,"transactions":9,"vwap":1904},"2025-05-06",5.89,-1.01,{"date":1907,"open":1908,"high":1908,"low":467,"close":1908,"change":189,"percent_change":1909,"volume":1532,"transactions":9,"vwap":1908},"2025-05-05",5.95,1.54,{"date":1911,"open":403,"high":403,"low":528,"close":528,"change":582,"percent_change":1912,"volume":1596,"transactions":9,"vwap":528},"2025-05-02",-0.68,{"date":1914,"open":1196,"high":403,"low":528,"close":1915,"change":484,"percent_change":520,"volume":1326,"transactions":9,"vwap":1915},"2025-05-01",5.9,{"date":1917,"open":1289,"high":1904,"low":1201,"close":468,"change":228,"percent_change":1918,"volume":1919,"transactions":9,"vwap":468},"2025-04-30",-1.36,2600,{"date":1921,"open":1904,"high":413,"low":327,"close":1915,"change":484,"percent_change":520,"volume":1922,"transactions":9,"vwap":1915},"2025-04-29",36300,{"date":181,"open":468,"high":413,"low":1242,"close":468,"change":941,"percent_change":941,"volume":1924,"transactions":9,"vwap":468},62200]