[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOBR":3,"homepage-market-summary":25,"stock-historical-SOBR":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"SOBR","2026-09-23",{"name":7,"exchange":8,"sector":9,"industry":10,"description":7,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SOBR SAFE INC","OTC Link",null,"Common Stock",false,{"close":13,"open":14,"high":15,"low":13,"prev_close":13,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},0.1311,0.1498,0.1499,0,29649,51,0.1316,3.97,0.07,4614880.478517746,1.6,4391,{"status":26,"indices":27,"watchlist":72,"sectors":94,"benchmarks":149},"success",[28,36,43,51,58,65],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":35},"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","2026-10-08",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":11,"sparkline":42,"date":35},"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":49,"sparkline":50,"date":35},"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":35},"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":11,"sparkline":64,"date":35},"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":49,"sparkline":71,"date":35},"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":35},"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":49,"sparkline":86,"date":35},"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":11,"sparkline":93,"date":35},"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":11},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":49},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":49},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":49},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":49},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":49},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":49},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":49},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":49},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":49},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":21,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},5.8,3153737,1151113914.844259,-97.43,"2025-04-10",[181,182,190,200,210,220,228,238,248,259,269,279,290,300,310,321,329,338,349,360,370,381,390,399,409,418,429,440,449,458,468,479,489,500,510,519,530,541,551,560,569,580,591,602,612,622,632,640,649,657,666,674,683,692,700,709,718,727,734,741,747,753,760,765,774,781,785,792,800,806,813,819,827,834,840,848,854,862,867,874,880,884,889,894,901,906,911,917,924,931,936,944,952,960,968,974,981,987,993,1001,1008,1016,1025,1033,1041,1045,1052,1056,1063,1071,1079,1085,1091,1098,1104,1111,1118,1124,1130,1133,1139,1146,1153,1159,1168,1176,1183,1191,1198,1206,1213,1220,1229,1234,1239,1246,1253,1261,1265,1271,1276,1283,1288,1296,1302,1309,1316,1320,1327,1335,1340,1346,1352,1357,1362,1370,1376,1381,1385,1391,1396,1402,1410,1415,1420,1425,1430,1436,1442,1450,1459,1465,1470,1476,1480,1487,1493,1498,1503,1509,1514,1518,1524,1530,1538,1546,1552,1558,1561,1565,1569,1573,1578,1583,1591,1597,1601,1606,1613,1618,1624,1627,1631,1635,1641,1647,1652,1655,1660,1665,1671,1676,1681,1687,1692,1700,1708,1715,1723,1730,1736,1743,1751,1755,1762,1769,1777,1784,1791,1797,1802,1807,1815,1823,1826,1832,1840,1846,1852,1855,1862,1868,1873,1879,1884,1890,1894,1898,1903,1909,1914,1917,1921,1924,1929,1933,1939,1945,1950,1955,1960,1964,1969,1972,1978,1982,1985,1991,1994,1999,2003,2008,2012,2014,2019,2023,2027,2031,2035,2040,2046,2053,2059,2063,2068,2071,2077,2080,2088,2095,2103,2109,2117,2122,2129,2134,2138,2145,2152,2155,2160,2167,2174,2182,2189,2197,2202,2207,2210,2216,2220,2225,2230,2233,2238,2243,2250,2254,2259,2263,2266,2271,2275,2279,2284,2289,2292,2296,2299,2305,2310,2314,2318,2322,2325,2330,2333,2337,2340,2344,2346,2351,2356,2362,2366,2370,2374,2379,2383,2387,2391,2396,2400,2404,2410,2416,2419,2424,2427,2433,2437,2443,2449,2455,2464],{"date":5,"open":14,"high":15,"low":13,"close":13,"change":16,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":183,"open":184,"high":184,"low":13,"close":13,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-22",0.15,-0.0014,-1.06,202579,223,0.1394,{"date":191,"open":192,"high":193,"low":13,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-21",0.1312,0.1548,0.1325,-0.0167,-11.19,77509,85,0.1423,{"date":201,"open":202,"high":203,"low":202,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-18",0.1371,0.154,0.1492,0.0122,8.91,60204,92,0.1417,{"date":211,"open":184,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-17",0.16495,0.1321,0.137,-0.013,-8.67,288813,225,0.1484,{"date":221,"open":222,"high":184,"low":21,"close":184,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-16",0.0726,-0.053,-26.11,709689,435,0.1228,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-15",0.399,0.1751,0.203,-0.1871,-47.96,2745772.905961,3064,0.2598,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-14",0.4,0.423478,0.3901,-0.025,-6.02,100539.101694,355,0.4036,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-11",0.4214,0.4483,0.413,0.4151,-0.0139,-3.24,65679.181023,385,0.4222,{"date":260,"open":261,"high":262,"low":247,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-10",0.433,0.4332,0.429,0.0002,0.05,168194.59321,2609,0.4195,{"date":270,"open":271,"high":272,"low":258,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-09",0.44,0.46,0.4288,-0.0288,-6.29,105203.181083,866,0.4335,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-08",0.4488,0.469,0.4285,0.4576,0.0297,6.94,207856.570643,595,0.4477,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-04",0.42,0.449799,0.4279,0.0074,1.76,101261.160916,468,0.4312,{"date":301,"open":302,"high":303,"low":292,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-03",0.442,0.4698,0.4205,-0.0333,-7.34,134977.815185,689,0.4363,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-02",0.455,0.465,0.4336,0.4538,0.0027,0.6,91993.983692,409,0.4469,{"date":322,"open":272,"high":282,"low":323,"close":324,"change":254,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-01",0.4421,0.4511,-2.99,65048.075955,371,0.4523,{"date":330,"open":331,"high":332,"low":331,"close":313,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-31",0.45,0.4745,0.0192,4.31,120274.741397,525,0.4616,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-08-28",0.4667,0.4725,0.4371,0.4458,-0.0262,-5.55,342685.565264,848,0.4516,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-27",0.4869,0.4917,0.47,0.472,-0.0197,-4.01,102085.7745,413,0.4807,{"date":361,"open":362,"high":363,"low":364,"close":352,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-26",0.495051,0.505,0.477,-0.0095,-1.9,185591.9023,542,0.4915,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-25",0.511,0.5199,0.4901,0.5012,-0.0187,-3.6,159369.467455,459,0.5053,{"date":382,"open":383,"high":383,"low":384,"close":373,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-24",0.539,0.5063,-0.0011,-0.21,108194.577787,1164,0.5131,{"date":391,"open":392,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":226,"vwap":398},"2026-08-21",0.55,0.518,0.521,-0.033,-5.96,142864.585609,0.529,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":90,"vwap":408},"2026-08-20",0.53,0.5574,0.5111,0.554,0.0147,2.73,195158.775653,0.5384,{"date":410,"open":411,"high":317,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-19",0.5119,0.5393,0.0116,2.2,480589.086383,1374,0.5546,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-18",0.52,0.5413,0.51,0.5277,-0.0056,-1.05,149479.818575,518,0.5238,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-17",0.5474,0.5589,0.5221,0.5333,-0.0182,-3.3,255433.2435,1153,0.5382,{"date":441,"open":442,"high":443,"low":392,"close":444,"change":274,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-14",0.58,0.6054,0.5515,-4.96,315517.090309,936,0.5698,{"date":450,"open":442,"high":132,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",0.5604,0.5803,0.0228,4.09,129272.88517,531,0.5759,{"date":459,"open":442,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-12",0.587,0.54,0.5575,-0.0404,-6.76,207292.237151,919,0.5621,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",0.5831,0.6089,0.5602,0.5979,0.0083,1.41,251020.29739,863,0.5811,{"date":480,"open":481,"high":482,"low":462,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-10",0.5875,0.608,0.5896,0.0106,1.83,420723.123923,1381,0.5775,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",0.5577,0.6202,0.5402,0.579,0.0478,9,1096955.871061,3515,0.5939,{"date":501,"open":502,"high":503,"low":422,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",0.5228,0.5392,0.5312,-0.0078,-1.45,195298.240154,1220,0.5249,{"date":511,"open":512,"high":512,"low":513,"close":383,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",0.5635,0.5282,-0.0198,-3.54,218536.22077,1190,0.5423,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-04",0.5526,0.575,0.5331,0.5588,0.0023,0.41,262781.78216,2018,0.5566,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-03",0.525,0.572,0.503,0.5565,0.0265,5,400644.146654,1749,0.541,{"date":542,"open":543,"high":544,"low":545,"close":401,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-31",0.549,0.556,0.5,-0.0302,-5.39,637257.416013,3994,0.5303,{"date":552,"open":553,"high":554,"low":392,"close":472,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-30",0.5695,0.5802,-0.0269,-4.58,427156.230044,1679,0.5631,{"date":561,"open":481,"high":481,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",0.544,0.5871,-0.0204,-3.36,243661.882021,1401,0.5691,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",0.5927,0.6081,0.5436,0.6075,-0.0015,-0.25,324447.771444,1930,0.5757,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-27",0.607,0.6199,0.5719,0.609,0.0136,2.28,327924.142111,1498,0.5955,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",0.631,0.6387,0.573,0.5954,-0.0858,-12.6,368048.139333,2263,0.5985,{"date":603,"open":604,"high":605,"low":392,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",0.56,0.7,0.6812,0.1037,17.96,980231.481514,2554,0.6127,{"date":613,"open":614,"high":615,"low":616,"close":488,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-22",0.6566,0.6788,0.5634,-0.1015,-14.95,1102723.75013,2596,0.6026,{"date":623,"open":442,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-21",0.72,0.57,0.679,0.0668,10.91,2578596.743,6047,0.6506,{"date":633,"open":624,"high":624,"low":460,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",0.6122,-0.1568,-20.39,1535128.286122,6438,0.67,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-17",0.89999998,0.91000003,0.73000002,0.76899999,-0.231,-23.1,4923100,{"date":650,"open":651,"high":652,"low":653,"close":172,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":172},"2026-07-16",1.06,1.37,0.95999998,-1.07,-51.69,12157600,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-15",1.68,2.63,1.55,2.07,0.9,76.92,176508400,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":169,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-14",1.3,1.45,0.93000001,1.17,-2.5,18431100,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",0.53200001,1.57,0.49000001,1.2,0.766,176.5,269335800,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-10",0.745,0.77499998,0.34900001,0.43399999,-0.302,-41.03,11436300,{"date":693,"open":694,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",0.75,0.72000003,0.736,0.001,0.14,19500,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",0.78899997,0.85000002,0.70200002,0.73500001,-0.047,-6.01,59600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",0.70999998,0.88300002,0.69999999,0.78200001,0.068,9.52,181900,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-06",0.72899997,0.73900002,0.68300003,0.71399999,-0.01,-1.38,40800,{"date":728,"open":720,"high":729,"low":730,"close":731,"change":724,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-02",0.76999998,0.699,0.72399998,-1.36,15400,{"date":735,"open":723,"high":694,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-01",0.68000001,0.73400003,-0.002,-0.27,23200,{"date":742,"open":137,"high":743,"low":137,"close":696,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":696},"2026-06-30",0.74000001,0.055,8.08,75400,{"date":748,"open":749,"high":750,"low":736,"close":751,"change":697,"percent_change":184,"volume":752,"transactions":9,"vwap":751},"2026-06-29",0.685,0.70599997,0.68099999,62300,{"date":754,"open":695,"high":755,"low":756,"close":736,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":736},"2026-06-26",0.76300001,0.67799997,-0.07,-9.33,46000,{"date":761,"open":762,"high":686,"low":743,"close":694,"change":763,"percent_change":296,"volume":764,"transactions":9,"vwap":694},"2026-06-25",0.77200001,0.013,23500,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-24",0.83899999,0.83999997,0.65700001,0.73699999,-0.069,-8.56,131500,{"date":775,"open":642,"high":776,"low":685,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-06-23",0.96499997,0.80599999,-0.094,-10.44,144700,{"date":782,"open":670,"high":670,"low":783,"close":642,"change":16,"percent_change":16,"volume":784,"transactions":9,"vwap":642},"2026-06-22",0.87,19400,{"date":786,"open":787,"high":788,"low":789,"close":642,"change":763,"percent_change":790,"volume":791,"transactions":9,"vwap":642},"2026-06-18",0.90499997,0.94,0.89600003,1.47,59700,{"date":793,"open":794,"high":788,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",0.884,0.88,0.88700002,0.003,0.34,41800,{"date":801,"open":653,"high":802,"low":794,"close":794,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":794},"2026-06-16",1.01,-0.088,-9.05,42200,{"date":807,"open":808,"high":808,"low":788,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-15",1.03,0.972,-0.028,-2.8,64500,{"date":814,"open":815,"high":816,"low":817,"close":172,"change":697,"percent_change":48,"volume":818,"transactions":9,"vwap":172},"2026-06-12",0.98000002,1.05,0.95899999,186900,{"date":820,"open":821,"high":172,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-11",0.958,0.87800002,0.99900001,0.024,2.46,115700,{"date":828,"open":694,"high":829,"low":694,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-10",1.07,0.97500002,0.229,30.7,1675000,{"date":835,"open":703,"high":703,"low":685,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-09",0.74599999,-0.101,-11.92,129600,{"date":841,"open":842,"high":829,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-08",1.02,0.82999998,0.847,-0.173,-16.96,184500,{"date":849,"open":85,"high":850,"low":172,"close":842,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":842},"2026-06-05",1.13,-0.1,-8.93,158200,{"date":855,"open":856,"high":857,"low":858,"close":85,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":85},"2026-06-04",1.14,1.18,1.1,-0.02,-1.75,147900,{"date":863,"open":850,"high":671,"low":864,"close":856,"change":859,"percent_change":865,"volume":866,"transactions":9,"vwap":856},"2026-06-03",1.09,-1.72,299400,{"date":868,"open":671,"high":869,"low":870,"close":871,"change":169,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-02",1.23,1.11,1.16,-2.52,144300,{"date":875,"open":856,"high":876,"low":850,"close":877,"change":265,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-01",1.24,1.19,4.39,115300,{"date":881,"open":856,"high":869,"low":85,"close":856,"change":851,"percent_change":882,"volume":883,"transactions":9,"vwap":856},"2026-05-29",-8.06,146400,{"date":885,"open":864,"high":668,"low":864,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-05-28",0.13,11.71,205600,{"date":890,"open":857,"high":877,"low":858,"close":870,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":870},"2026-05-27",-0.11,-9.02,137500,{"date":895,"open":896,"high":652,"low":897,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-05-26",1.35,1.22,-0.16,-11.59,143000,{"date":902,"open":652,"high":903,"low":668,"close":904,"change":16,"percent_change":16,"volume":905,"transactions":9,"vwap":904},"2026-05-22",1.4,1.38,101700,{"date":907,"open":896,"high":908,"low":679,"close":904,"change":724,"percent_change":909,"volume":910,"transactions":9,"vwap":904},"2026-05-21",1.39,-0.72,214700,{"date":912,"open":913,"high":903,"low":877,"close":908,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":908},"2026-05-20",1.21,0.21,17.8,181500,{"date":918,"open":919,"high":920,"low":870,"close":857,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":857},"2026-05-19",1.28,1.31,-0.12,-9.23,263800,{"date":925,"open":926,"high":927,"low":668,"close":668,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":668},"2026-05-18",1.36,1.517,-0.06,-4.41,335800,{"date":932,"open":933,"high":669,"low":920,"close":926,"change":898,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-05-15",1.44,-10.53,469100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":739,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-14",1.77,1.869,1.42,1.52,-15.08,1137200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":63,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",1.99,2.29,1.73,1.79,-2.72,3178500,{"date":953,"open":659,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-12",2.35,1.62,1.84,0.3,19.48,8278600,{"date":961,"open":962,"high":949,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-11",1.67,1.53,1.54,-0.08,-4.94,1360100,{"date":969,"open":970,"high":946,"low":661,"close":955,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":955},"2026-05-08",1.9,-0.18,-10,3686000,{"date":975,"open":679,"high":976,"low":671,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-07",1.991,1.8,0.77,74.76,69557400,{"date":982,"open":983,"high":908,"low":172,"close":808,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":808},"2026-05-06",1.34,-0.36,-25.9,2760400,{"date":988,"open":989,"high":990,"low":989,"close":908,"change":461,"percent_change":991,"volume":992,"transactions":9,"vwap":908},"2026-05-05",0.83499998,1.5,63.53,60565900,{"date":994,"open":995,"high":996,"low":997,"close":703,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":703},"2026-05-04",0.86500001,0.99800003,0.82499999,-0.132,-13.44,4655900,{"date":1002,"open":670,"high":1003,"low":642,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-01",1.26,0.98199999,0.436,79.85,250929000,{"date":1009,"open":1010,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-04-30",0.54799998,0.50400001,0.546,0.011,2.06,5449600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-29",0.52899998,0.55000001,0.51499999,0.53500003,-0.005,-0.93,25700,{"date":1026,"open":1027,"high":604,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-28",0.537,0.523,0.54000002,-0.007,-1.28,44900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":668,"volume":1040,"transactions":9,"vwap":1038},"2026-04-27",0.53299999,0.55400002,0.52499998,0.54699999,0.007,60700,{"date":1042,"open":1012,"high":1019,"low":1043,"close":1029,"change":1030,"percent_change":1031,"volume":1044,"transactions":9,"vwap":1029},"2026-04-24",0.52200001,68900,{"date":1046,"open":1047,"high":1048,"low":1020,"close":1038,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1038},"2026-04-23",0.53799999,0.54900002,-0.006,-1.08,136700,{"date":1053,"open":1019,"high":604,"low":545,"close":1054,"change":1049,"percent_change":654,"volume":1055,"transactions":9,"vwap":1054},"2026-04-22",0.55299997,231800,{"date":1057,"open":1036,"high":1058,"low":1021,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-21",0.57499999,0.55900002,-0.048,-7.91,424800,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":62,"volume":1070,"transactions":9,"vwap":1068},"2026-04-20",0.60000002,0.61000001,0.55500001,0.60699999,-0.008,5492000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1073,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1073},"2026-04-17",0.61500001,0.69499999,0.59200001,-0.174,-22.05,4015000,{"date":1080,"open":1081,"high":703,"low":736,"close":702,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":702},"2026-04-16",0.70099998,0.075,10.5,230500,{"date":1086,"open":1019,"high":1087,"low":1019,"close":723,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":723},"2026-04-15",0.73199999,0.126,21.43,179400,{"date":1092,"open":1093,"high":1094,"low":1093,"close":1095,"change":21,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-04-14",0.51999998,0.58999997,0.588,13.51,172800,{"date":1099,"open":1029,"high":1019,"low":1100,"close":1101,"change":738,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-13",0.50999999,0.51800001,-0.38,48900,{"date":1105,"open":1106,"high":1107,"low":1093,"close":1093,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1093},"2026-04-10",0.53600001,0.54500002,-0.021,-3.88,92000,{"date":1112,"open":604,"high":1113,"low":1106,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-04-09",0.61799997,0.54100001,-0.019,-3.39,357400,{"date":1119,"open":1120,"high":1121,"low":604,"close":604,"change":1122,"percent_change":663,"volume":1123,"transactions":9,"vwap":604},"2026-04-08",0.56300002,0.59600002,0.005,28400,{"date":1125,"open":604,"high":1126,"low":1127,"close":1067,"change":1122,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1067},"2026-04-07",0.56800002,0.53899997,0.91,51000,{"date":1131,"open":1036,"high":1094,"low":1038,"close":1019,"change":797,"percent_change":392,"volume":1132,"transactions":9,"vwap":1019},"2026-04-06",33700,{"date":1134,"open":1093,"high":1135,"low":1136,"close":1038,"change":215,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1038},"2026-04-02",0.56599998,0.51300001,-2.32,52600,{"date":1140,"open":1043,"high":1141,"low":1142,"close":604,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":604},"2026-04-01",0.56999999,0.51899999,0.059,11.78,71200,{"date":1147,"open":1127,"high":1127,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-03-31",0.47499999,0.50099999,-0.024,-4.57,157200,{"date":1154,"open":1155,"high":1155,"low":1148,"close":1037,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1037},"2026-03-30",0.68199998,-0.166,-24.02,484500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-27",0.77999997,0.78500003,0.58399999,0.69099998,-0.109,-13.62,480000,{"date":1169,"open":1170,"high":703,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-03-26",0.79799998,0.79400003,0.80000001,-0.049,-5.77,43700,{"date":1177,"open":1178,"high":1179,"low":729,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-25",0.79699999,0.84899998,0.076,9.83,151300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-03-24",0.79500002,0.81699997,0.773,-0.064,-7.65,62500,{"date":1192,"open":768,"high":768,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-23",0.80299997,0.83700001,-0.018,-2.11,72700,{"date":1199,"open":1200,"high":1201,"low":1171,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-20",0.84799999,0.86000001,0.85500002,0.032,3.89,55100,{"date":1207,"open":1208,"high":1208,"low":1172,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-19",0.963,0.82300001,-0.142,-14.72,139700,{"date":1214,"open":1215,"high":172,"low":1216,"close":776,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":776},"2026-03-18",0.88999999,0.88499999,0.016,1.69,137300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-17",0.83200002,0.99000001,0.824,0.949,0.101,11.91,231700,{"date":1230,"open":1202,"high":1231,"low":1232,"close":1200,"change":697,"percent_change":164,"volume":1233,"transactions":9,"vwap":1200},"2026-03-16",0.94300002,0.79100001,144500,{"date":1235,"open":1236,"high":808,"low":686,"close":844,"change":1108,"percent_change":1237,"volume":1238,"transactions":9,"vwap":844},"2026-03-13",0.86699998,-2.42,440500,{"date":1240,"open":1172,"high":1241,"low":729,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-12",0.90100002,0.86799997,0.057,7.03,68200,{"date":1247,"open":1248,"high":1215,"low":645,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-11",0.77100003,0.81099999,0.053,6.99,326900,{"date":1254,"open":1255,"high":1256,"low":711,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-10",0.72799999,0.77700001,0.75800002,0.028,3.84,43500,{"date":1262,"open":1263,"high":694,"low":713,"close":644,"change":1122,"percent_change":137,"volume":1264,"transactions":9,"vwap":644},"2026-03-09",0.71799999,30300,{"date":1266,"open":705,"high":694,"low":1267,"close":1268,"change":243,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-06",0.71600002,0.72500002,-3.33,36000,{"date":1272,"open":1273,"high":729,"low":137,"close":694,"change":1203,"percent_change":1274,"volume":1275,"transactions":9,"vwap":694},"2026-03-05",0.704,4.46,136900,{"date":1277,"open":1074,"high":1278,"low":1279,"close":1263,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1263},"2026-03-04",0.74900001,0.67000002,0.019,2.72,124200,{"date":1284,"open":750,"high":1285,"low":137,"close":730,"change":1286,"percent_change":1287,"volume":826,"transactions":9,"vwap":730},"2026-03-03",0.755,-0.032,-4.38,{"date":1289,"open":711,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-02",0.741,0.68599999,0.73100001,-0.003,-0.41,127900,{"date":1297,"open":1298,"high":1298,"low":644,"close":737,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":737},"2026-02-27",0.80199999,-0.084,-10.27,148700,{"date":1303,"open":1304,"high":1304,"low":694,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-26",0.84399998,0.81800002,0.008,0.99,218700,{"date":1310,"open":685,"high":1311,"low":695,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-25",0.85799998,0.81,0.06,8,524200,{"date":1317,"open":1257,"high":729,"low":721,"close":694,"change":1318,"percent_change":970,"volume":1319,"transactions":9,"vwap":694},"2026-02-24",0.014,96900,{"date":1321,"open":1285,"high":1322,"low":1323,"close":696,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":696},"2026-02-23",0.764,0.66299999,-0.031,-4.04,268600,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-02-20",0.81999999,0.759,0.76700002,-0.038,-4.72,63300,{"date":1336,"open":1305,"high":1305,"low":1248,"close":1337,"change":1280,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-02-19",0.80500001,2.42,57100,{"date":1341,"open":843,"high":1342,"low":729,"close":1343,"change":1217,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-02-18",0.88099998,0.78600001,2.08,391200,{"date":1347,"open":1172,"high":1348,"low":1285,"close":729,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":729},"2026-02-17",0.82800001,-0.012,-1.53,83900,{"date":1353,"open":1354,"high":1348,"low":1187,"close":714,"change":1195,"percent_change":1355,"volume":1356,"transactions":9,"vwap":714},"2026-02-13",0.78100002,-2.25,54800,{"date":1358,"open":703,"high":1359,"low":702,"close":1172,"change":1332,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1172},"2026-02-12",0.852,-4.53,67900,{"date":1363,"open":795,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-11",0.89499998,0.81599998,0.838,-0.036,-4.12,57600,{"date":1371,"open":1215,"high":1372,"low":703,"close":1373,"change":1293,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-02-10",0.91299999,0.87400001,-0.34,50900,{"date":1377,"open":783,"high":787,"low":768,"close":1378,"change":1039,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-02-09",0.87699997,0.8,103900,{"date":1382,"open":703,"high":1383,"low":1348,"close":783,"change":16,"percent_change":16,"volume":1384,"transactions":9,"vwap":783},"2026-02-06",1.019,512700,{"date":1386,"open":1387,"high":1387,"low":703,"close":783,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":783},"2026-02-05",0.92000002,-0.04,-4.4,111900,{"date":1392,"open":172,"high":1393,"low":642,"close":643,"change":851,"percent_change":1394,"volume":1395,"transactions":9,"vwap":643},"2026-02-04",1.025,-9.9,177600,{"date":1397,"open":1398,"high":1398,"low":172,"close":802,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":802},"2026-02-03",1.27,-0.32,-24.06,584900,{"date":1403,"open":1404,"high":1405,"low":876,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-02",1.29,1.48,1.33,0.04,3.1,576300,{"date":1411,"open":671,"high":1412,"low":850,"close":1404,"change":48,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1404},"2026-01-30",1.315,8.4,211000,{"date":1416,"open":876,"high":1417,"low":857,"close":877,"change":965,"percent_change":1418,"volume":1419,"transactions":9,"vwap":877},"2026-01-29",1.25,-6.3,114300,{"date":1421,"open":668,"high":1422,"low":913,"close":1398,"change":1388,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1398},"2026-01-28",1.306,-3.05,129300,{"date":1426,"open":903,"high":1427,"low":869,"close":920,"change":921,"percent_change":1428,"volume":1429,"transactions":9,"vwap":920},"2026-01-27",1.415,-8.39,255100,{"date":1431,"open":1432,"high":677,"low":652,"close":1433,"change":965,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-26",1.51,1.43,-5.3,184900,{"date":1437,"open":1218,"high":1438,"low":1405,"close":1432,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1432},"2026-01-23",1.71,-0.17,-10.12,235000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":659,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":659},"2026-01-22",1.92,2.17,1.58,-0.45,-21.13,968900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-21",2,2.16,1.94,2.13,0.09,4.41,383100,{"date":1460,"open":970,"high":1461,"low":485,"close":1462,"change":164,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-20",2.22,2.04,6.25,151700,{"date":1466,"open":485,"high":1444,"low":1467,"close":1444,"change":265,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1444},"2026-01-16",1.78,2.67,85900,{"date":1471,"open":1467,"high":1472,"low":1473,"close":1472,"change":265,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-15",1.87,1.748,2.75,54400,{"date":1477,"open":1218,"high":1478,"low":1218,"close":1478,"change":48,"percent_change":1479,"volume":1475,"transactions":9,"vwap":1478},"2026-01-14",1.82,5.81,{"date":1481,"open":1482,"high":948,"low":1483,"close":1484,"change":1313,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-13",1.65,1.61,1.72,3.61,95400,{"date":1488,"open":949,"high":1489,"low":1483,"close":1490,"change":891,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-01-12",1.808,1.66,-6.21,84500,{"date":1494,"open":1495,"high":1461,"low":1484,"close":938,"change":1399,"percent_change":1496,"volume":1497,"transactions":9,"vwap":938},"2026-01-09",2.09,-15.31,153700,{"date":1499,"open":1455,"high":1500,"low":1495,"close":1495,"change":891,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1495},"2026-01-08",2.26,-5,129700,{"date":1504,"open":1505,"high":1506,"low":1495,"close":414,"change":928,"percent_change":1507,"volume":1508,"transactions":9,"vwap":414},"2026-01-07",2.21,2.283,-2.65,124600,{"date":1510,"open":1445,"high":1511,"low":1455,"close":1500,"change":886,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1500},"2026-01-06",2.4,6.1,248100,{"date":1515,"open":1344,"high":70,"low":1344,"close":1455,"change":1516,"percent_change":1433,"volume":1517,"transactions":9,"vwap":1455},"2026-01-05",0.03,166200,{"date":1519,"open":118,"high":1505,"low":1520,"close":1521,"change":1388,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",2.05,2.1,-1.87,311100,{"date":1525,"open":1505,"high":1526,"low":1455,"close":1527,"change":1528,"percent_change":788,"volume":1529,"transactions":9,"vwap":1527},"2025-12-31",2.34,2.14,0.02,394600,{"date":1531,"open":1532,"high":1533,"low":1521,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-12-30",2.24,2.56,2.12,-0.26,-10.92,1141100,{"date":1539,"open":1540,"high":1541,"low":1540,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-12-29",2.15,2.44,2.38,0.18,8.18,1606700,{"date":1547,"open":1453,"high":1548,"low":1549,"close":414,"change":1439,"percent_change":1550,"volume":1551,"transactions":9,"vwap":414},"2025-12-26",2.3,2.01,-7.17,2862100,{"date":1553,"open":1454,"high":1554,"low":1454,"close":1555,"change":829,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-24",2.95,2.37,82.31,143192100,{"date":1559,"open":652,"high":904,"low":1404,"close":668,"change":1388,"percent_change":325,"volume":1560,"transactions":9,"vwap":668},"2025-12-23",1011200,{"date":1562,"open":983,"high":1433,"low":983,"close":983,"change":1563,"percent_change":694,"volume":1564,"transactions":9,"vwap":983},"2025-12-22",0.01,26000,{"date":1566,"open":475,"high":940,"low":1406,"close":1406,"change":63,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1406},"2025-12-19",-3.62,17200,{"date":1570,"open":940,"high":669,"low":904,"close":904,"change":169,"percent_change":1571,"volume":1572,"transactions":9,"vwap":904},"2025-12-18",-2.13,14900,{"date":1574,"open":1575,"high":1405,"low":475,"close":475,"change":169,"percent_change":1576,"volume":1577,"transactions":9,"vwap":475},"2025-12-17",1.455,-2.08,17800,{"date":1579,"open":903,"high":1580,"low":903,"close":933,"change":928,"percent_change":1581,"volume":1582,"transactions":9,"vwap":933},"2025-12-16",1.49,-4,19100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":990,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":990},"2025-12-15",1.75,1.756,1.478,-0.3,-16.67,33100,{"date":1592,"open":485,"high":1593,"low":1594,"close":977,"change":928,"percent_change":1595,"volume":1596,"transactions":9,"vwap":977},"2025-12-12",1.843,1.7,-3.23,16600,{"date":1598,"open":485,"high":970,"low":948,"close":1599,"change":1388,"percent_change":1196,"volume":1600,"transactions":9,"vwap":1599},"2025-12-11",1.86,57800,{"date":1602,"open":956,"high":1603,"low":949,"close":970,"change":928,"percent_change":1604,"volume":1605,"transactions":9,"vwap":970},"2025-12-10",1.963,-3.06,18600,{"date":1607,"open":946,"high":1608,"low":1609,"close":1610,"change":757,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2025-12-09",2.03,1.93,1.96,-3.45,40000,{"date":1614,"open":1615,"high":1534,"low":1616,"close":1608,"change":1516,"percent_change":990,"volume":1617,"transactions":9,"vwap":1608},"2025-12-08",2.02,1.948,101400,{"date":1619,"open":941,"high":1620,"low":941,"close":1452,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1452},"2025-12-05",2.166,0.48,31.58,772900,{"date":1625,"open":990,"high":963,"low":990,"close":941,"change":1516,"percent_change":1549,"volume":1626,"transactions":9,"vwap":941},"2025-12-04",11000,{"date":1628,"open":933,"high":990,"low":1433,"close":1580,"change":859,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1580},"2025-12-03",-1.32,11700,{"date":1632,"open":1633,"high":1432,"low":1633,"close":1432,"change":1528,"percent_change":983,"volume":1634,"transactions":9,"vwap":1432},"2025-12-02",1.46,5000,{"date":1636,"open":1446,"high":1637,"low":1638,"close":1580,"change":965,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1580},"2025-12-01",1.595,1.463,-5.1,36700,{"date":1642,"open":1643,"high":1644,"low":1645,"close":677,"change":1528,"percent_change":1404,"volume":1646,"transactions":9,"vwap":677},"2025-11-28",1.606,1.64,1.56,16300,{"date":1648,"open":933,"high":1649,"low":1433,"close":661,"change":164,"percent_change":1650,"volume":1651,"transactions":9,"vwap":661},"2025-11-26",1.63,8.39,42500,{"date":1653,"open":475,"high":790,"low":475,"close":1433,"change":1528,"percent_change":940,"volume":1654,"transactions":9,"vwap":1433},"2025-11-25",41300,{"date":1656,"open":1609,"high":1610,"low":1398,"close":475,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":475},"2025-11-24",-0.52,-26.94,143600,{"date":1661,"open":1444,"high":1662,"low":1663,"close":1609,"change":21,"percent_change":84,"volume":1664,"transactions":9,"vwap":1609},"2025-11-21",1.969,1.88,14100,{"date":1666,"open":1615,"high":1521,"low":1667,"close":1599,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1599},"2025-11-20",1.803,-0.15,-7.46,25600,{"date":1672,"open":1344,"high":1445,"low":1452,"close":1549,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1549},"2025-11-19",-0.13,-6.07,26800,{"date":1677,"open":1678,"high":1500,"low":1014,"close":1527,"change":851,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1527},"2025-11-18",2.18,-4.46,15300,{"date":1682,"open":1555,"high":1683,"low":1684,"close":1532,"change":386,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1532},"2025-11-17",2.45,2.23,-8.57,9400,{"date":1688,"open":1533,"high":1533,"low":1689,"close":1683,"change":928,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1683},"2025-11-14",2.415,-2.39,12600,{"date":1693,"open":1694,"high":1695,"low":825,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-11-13",2.83,2.891,2.51,-0.4,-13.75,38600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1703,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1703},"2025-11-12",2.82,2.91,2.7,0.16,5.82,64900,{"date":1709,"open":406,"high":1710,"low":1711,"close":1474,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1474},"2025-11-11",2.92,2.64,0.079,2.96,22700,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1115,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-11-10",2.69,2.86,2.648,2.671,-0.71,41100,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1717,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1717},"2025-11-07",2.84,2.61,-0.14,-4.95,29200,{"date":1731,"open":1713,"high":1732,"low":1733,"close":1694,"change":1673,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1694},"2025-11-06",3.036,2.8,-4.39,14500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1713,"change":1673,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1713},"2025-11-05",3.02,3.04,2.9,-4.21,13000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":859,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-04",3.11,3.141,3,3.09,-0.64,9700,{"date":1752,"open":1753,"high":1753,"low":1738,"close":1745,"change":1673,"percent_change":356,"volume":1754,"transactions":9,"vwap":1745},"2025-11-03",3.206,8800,{"date":1756,"open":1757,"high":1758,"low":1745,"close":1759,"change":1388,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-10-31",3.2,3.25,3.24,-1.22,11200,{"date":1763,"open":1764,"high":1765,"low":1757,"close":1766,"change":1727,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-10-30",3.352,3.353,3.28,-4.09,9800,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":851,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-10-29",3.432,3.49,3.37,3.42,-2.84,9100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":265,"percent_change":933,"volume":1783,"transactions":9,"vwap":1782},"2025-10-28",3.51,3.568,3.431,3.52,7900,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":851,"percent_change":811,"volume":1790,"transactions":9,"vwap":1789},"2025-10-27",3.57,3.73,3.38,3.47,63700,{"date":1792,"open":1793,"high":1787,"low":1757,"close":1786,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1786},"2025-10-24",3.287,0.225,6.73,69500,{"date":1798,"open":1757,"high":1765,"low":1408,"close":1799,"change":1800,"percent_change":1710,"volume":1801,"transactions":9,"vwap":1799},"2025-10-23",3.345,0.095,27100,{"date":1803,"open":1804,"high":1804,"low":1757,"close":1758,"change":891,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1758},"2025-10-22",3.35,-3.27,20200,{"date":1808,"open":1809,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-10-21",3.43,3.21,3.36,-0.09,-2.61,4600,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":164,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-10-20",3.27,3.465,3.212,3.45,3.6,29800,{"date":1824,"open":1789,"high":1789,"low":1817,"close":1825,"change":898,"percent_change":556,"volume":1776,"transactions":9,"vwap":1825},"2025-10-17",3.33,{"date":1827,"open":1828,"high":1787,"low":1829,"close":1772,"change":1727,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1772},"2025-10-16",3.72,3.435,-3.86,25200,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-10-15",3.4,3.75,3.63,0.24,7.08,39500,{"date":1841,"open":1842,"high":1836,"low":1766,"close":1843,"change":1588,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-14",3.46,3.39,-8.13,53200,{"date":1847,"open":1843,"high":1848,"low":1825,"close":1849,"change":971,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-13",3.82,3.69,-4.65,927900,{"date":1853,"open":1835,"high":20,"low":1408,"close":1854,"change":1313,"percent_change":677,"volume":1055,"transactions":9,"vwap":1854},"2025-10-10",3.87,{"date":1856,"open":1857,"high":1858,"low":1757,"close":1859,"change":420,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-09",3.29,3.95,3.81,15.81,134900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1857,"change":724,"percent_change":1588,"volume":1867,"transactions":9,"vwap":1857},"2025-10-08",3.3,3.314,3.257,8200,{"date":1869,"open":1817,"high":1804,"low":1870,"close":1864,"change":1516,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1864},"2025-10-07",3.211,0.92,21700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1817,"change":1563,"percent_change":113,"volume":1878,"transactions":9,"vwap":1817},"2025-10-06",3.26,3.31,3.18,22100,{"date":1880,"open":1774,"high":1774,"low":1881,"close":1875,"change":142,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1875},"2025-10-03",3.23,-5.51,16000,{"date":1885,"open":1772,"high":1886,"low":1887,"close":1820,"change":1388,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1820},"2025-10-02",3.535,3.32,-1.15,13300,{"date":1891,"open":1820,"high":1772,"low":1892,"close":1772,"change":16,"percent_change":16,"volume":1893,"transactions":9,"vwap":1772},"2025-10-01",3.321,10500,{"date":1895,"open":1842,"high":1772,"low":1896,"close":1772,"change":724,"percent_change":1897,"volume":1814,"transactions":9,"vwap":1772},"2025-09-30",3.456,-0.29,{"date":1899,"open":1900,"high":1782,"low":1820,"close":1900,"change":1313,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-09-29",3.5,1.74,6900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1906,"change":1388,"percent_change":1888,"volume":1908,"transactions":9,"vwap":1906},"2025-09-26",3.41,3.44,3.368,3200,{"date":1910,"open":1911,"high":1786,"low":1843,"close":1912,"change":965,"percent_change":1355,"volume":1913,"transactions":9,"vwap":1912},"2025-09-25",3.54,3.48,6300,{"date":1915,"open":1789,"high":1916,"low":1834,"close":1916,"change":265,"percent_change":940,"volume":1686,"transactions":9,"vwap":1916},"2025-09-24",3.56,{"date":1918,"open":1912,"high":1919,"low":1773,"close":1779,"change":1528,"percent_change":625,"volume":1920,"transactions":9,"vwap":1779},"2025-09-23",3.53,12500,{"date":1922,"open":1834,"high":1772,"low":1864,"close":1772,"change":1923,"percent_change":1758,"volume":1132,"transactions":9,"vwap":1772},"2025-09-22",0.11,{"date":1925,"open":1758,"high":1788,"low":1926,"close":1788,"change":886,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1788},"2025-09-19",3.235,4,27700,{"date":1930,"open":1931,"high":1857,"low":1931,"close":1758,"change":1313,"percent_change":1663,"volume":1932,"transactions":9,"vwap":1758},"2025-09-18",3.19,10000,{"date":1934,"open":1757,"high":1935,"low":1936,"close":1931,"change":724,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1931},"2025-09-17",3.313,3.08,-0.31,15500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1757,"change":724,"percent_change":1937,"volume":1944,"transactions":9,"vwap":1757},"2025-09-16",3.15,3.242,3.13,10200,{"date":1946,"open":1947,"high":1876,"low":1948,"close":1810,"change":921,"percent_change":377,"volume":1949,"transactions":9,"vwap":1810},"2025-09-15",3.234,3.123,24300,{"date":1951,"open":1952,"high":1789,"low":1864,"close":1825,"change":1812,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1825},"2025-09-12",3.315,-2.63,7600,{"date":1956,"open":1957,"high":1772,"low":1957,"close":1774,"change":914,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1774},"2025-09-11",3.22,6.54,35300,{"date":1961,"open":1943,"high":1766,"low":1748,"close":1810,"change":1962,"percent_change":1533,"volume":1963,"transactions":9,"vwap":1810},"2025-09-10",0.08,22800,{"date":1965,"open":1757,"high":1857,"low":1966,"close":1943,"change":63,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1943},"2025-09-09",3.103,-1.57,8900,{"date":1970,"open":1757,"high":1864,"low":1936,"close":1877,"change":859,"percent_change":1971,"volume":1714,"transactions":9,"vwap":1877},"2025-09-08",-0.62,{"date":1973,"open":1757,"high":1974,"low":1975,"close":1757,"change":1812,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1757},"2025-09-05",3.241,3.03,-2.74,24800,{"date":1979,"open":1773,"high":1773,"low":1881,"close":1857,"change":1727,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1857},"2025-09-04",-4.08,8300,{"date":1983,"open":1984,"high":1809,"low":1984,"close":1809,"change":48,"percent_change":1747,"volume":1938,"transactions":9,"vwap":1809},"2025-09-03",3.14,{"date":1986,"open":1747,"high":1987,"low":1988,"close":1825,"change":851,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1825},"2025-09-02",3.34,2.98,-2.92,27600,{"date":1992,"open":1857,"high":1809,"low":1759,"close":1809,"change":21,"percent_change":1344,"volume":1993,"transactions":9,"vwap":1809},"2025-08-29",11400,{"date":1995,"open":1996,"high":1842,"low":1864,"close":1811,"change":169,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1811},"2025-08-28",3.302,-0.88,6700,{"date":2000,"open":1900,"high":1900,"low":1811,"close":1843,"change":851,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1843},"2025-08-27",-2.87,6100,{"date":2004,"open":1900,"high":1900,"low":2005,"close":1772,"change":169,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1772},"2025-08-26",3.366,-0.85,9900,{"date":2009,"open":1811,"high":2010,"low":1887,"close":1782,"change":1705,"percent_change":2011,"volume":1630,"transactions":9,"vwap":1782},"2025-08-25",3.59,4.76,{"date":2013,"open":1788,"high":1789,"low":1857,"close":1811,"change":1727,"percent_change":1581,"volume":1814,"transactions":9,"vwap":1811},"2025-08-22",{"date":2015,"open":1842,"high":2016,"low":1857,"close":1900,"change":1516,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1900},"2025-08-21",3.567,0.86,8000,{"date":2020,"open":1809,"high":1911,"low":2021,"close":1789,"change":265,"percent_change":1633,"volume":2022,"transactions":9,"vwap":1789},"2025-08-20",3.405,23100,{"date":2024,"open":2025,"high":2010,"low":1876,"close":1774,"change":1563,"percent_change":2026,"volume":784,"transactions":9,"vwap":1774},"2025-08-19",3.455,0.29,{"date":2028,"open":1876,"high":2029,"low":1864,"close":1905,"change":1563,"percent_change":2026,"volume":2030,"transactions":9,"vwap":1905},"2025-08-18",3.58,13500,{"date":2032,"open":1811,"high":1809,"low":1864,"close":1834,"change":169,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1834},"2025-08-15",-0.87,6000,{"date":2036,"open":2037,"high":1782,"low":1887,"close":1809,"change":142,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1809},"2025-08-14",3.429,-5.25,17000,{"date":2041,"open":1821,"high":1835,"low":2042,"close":2043,"change":21,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-08-13",3.501,3.62,1.97,29600,{"date":2047,"open":1931,"high":1836,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-12",3.17,3.55,0.405,12.88,125000,{"date":2054,"open":1758,"high":1758,"low":1739,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-08-11",3.145,-0.115,-3.53,21100,{"date":2060,"open":2048,"high":2061,"low":2048,"close":1875,"change":1407,"percent_change":876,"volume":2062,"transactions":9,"vwap":1875},"2025-08-08",3.378,15000,{"date":2064,"open":1906,"high":1820,"low":1931,"close":1957,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1957},"2025-08-07",-0.35,-9.8,35000,{"date":2069,"open":2029,"high":2029,"low":1887,"close":1786,"change":891,"percent_change":325,"volume":2070,"transactions":9,"vwap":1786},"2025-08-06",56800,{"date":2072,"open":2073,"high":2073,"low":1916,"close":2074,"change":891,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-05",3.83,3.68,-2.9,21600,{"date":2078,"open":1485,"high":1859,"low":1485,"close":2079,"change":164,"percent_change":1817,"volume":1040,"transactions":9,"vwap":2079},"2025-08-04",3.79,{"date":2081,"open":2082,"high":2083,"low":1786,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-01",3.815,3.85,3.67,-0.23,-5.9,45400,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":971,"percent_change":929,"volume":2094,"transactions":9,"vwap":2093},"2025-07-31",3.99,3.996,3.827,3.9,16800,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1528,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-07-30",3.98,4.1,3.86,4.08,0.49,28200,{"date":2104,"open":878,"high":878,"low":2105,"close":2106,"change":2085,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-07-29",3.94,4.06,-5.36,45000,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":1812,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-07-28",4.27,4.38,4.231,4.29,-2.05,23800,{"date":2118,"open":2119,"high":878,"low":2120,"close":2112,"change":265,"percent_change":2121,"volume":1123,"transactions":9,"vwap":2112},"2025-07-25",4.28,4.257,1.15,{"date":2123,"open":1457,"high":2124,"low":2125,"close":2126,"change":1388,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-24",4.45,4.22,4.33,-0.92,33800,{"date":2130,"open":2119,"high":2131,"low":2106,"close":2132,"change":1962,"percent_change":1599,"volume":2133,"transactions":9,"vwap":2132},"2025-07-23",4.5,4.37,81900,{"date":2135,"open":2136,"high":2132,"low":1858,"close":2114,"change":265,"percent_change":857,"volume":2137,"transactions":9,"vwap":2114},"2025-07-22",4.16,78700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":698,"percent_change":1905,"volume":2144,"transactions":9,"vwap":2143},"2025-07-21",4.21,4.48,4.048,4.24,91200,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2098,"change":48,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2098},"2025-07-18",3.96,4.13,3.916,2.5,86700,{"date":2153,"open":1858,"high":2106,"low":1854,"close":1927,"change":265,"percent_change":1398,"volume":2154,"transactions":9,"vwap":1927},"2025-07-17",58100,{"date":2156,"open":454,"high":2157,"low":1859,"close":1858,"change":1399,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1858},"2025-07-16",4.149,-7.49,170600,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2111,"change":757,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2111},"2025-07-15",4.26,4.4,4.02,-1.61,97600,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":108,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-14",4.8,4.3,4.34,-8.25,172000,{"date":2175,"open":2176,"high":2177,"low":2125,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-07-11",4.23,5.28,4.73,0.365,8.36,571600,{"date":2183,"open":2148,"high":2184,"low":2185,"close":2186,"change":2187,"percent_change":1061,"volume":2188,"transactions":9,"vwap":2186},"2025-07-10",4.715,3.74,4.365,-0.375,740500,{"date":2190,"open":2191,"high":2192,"low":2193,"close":2194,"change":652,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-07-09",4.84,5.29,4.102,4.74,40.65,25941100,{"date":2198,"open":2199,"high":1772,"low":2199,"close":1773,"change":604,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1773},"2025-07-08",2.816,19.93,8567200,{"date":2203,"open":2204,"high":1738,"low":1468,"close":2205,"change":898,"percent_change":547,"volume":2206,"transactions":9,"vwap":2205},"2025-07-07",3.01,2.81,49100,{"date":2208,"open":1747,"high":2209,"low":123,"close":123,"change":1563,"percent_change":798,"volume":2030,"transactions":9,"vwap":123},"2025-07-03",3.107,{"date":2211,"open":2212,"high":2212,"low":1703,"close":1713,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1713},"2025-07-02",3.155,-0.22,-6.92,38900,{"date":2217,"open":1554,"high":1759,"low":1554,"close":1877,"change":2026,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1877},"2025-07-01",10.03,63500,{"date":2221,"open":1702,"high":1988,"low":2222,"close":2223,"change":265,"percent_change":296,"volume":2224,"transactions":9,"vwap":2223},"2025-06-30",2.811,2.89,20100,{"date":2226,"open":1740,"high":1740,"low":2227,"close":1725,"change":1528,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1725},"2025-06-27",2.745,0.71,19700,{"date":2231,"open":1718,"high":2232,"low":1281,"close":1702,"change":1528,"percent_change":2228,"volume":2076,"transactions":9,"vwap":1702},"2025-06-26",2.88,{"date":2234,"open":1713,"high":1747,"low":2235,"close":1733,"change":921,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1733},"2025-06-25",2.775,-4.11,24000,{"date":2239,"open":1554,"high":1747,"low":2240,"close":1710,"change":859,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1710},"2025-06-24",2.85,-0.68,14400,{"date":2244,"open":1554,"high":2245,"low":2246,"close":2247,"change":757,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-23",3.031,2.815,2.94,-2.33,34500,{"date":2251,"open":1804,"high":2252,"low":2204,"close":2204,"change":1374,"percent_change":2253,"volume":740,"transactions":9,"vwap":2204},"2025-06-20",3.369,-10.15,{"date":2255,"open":2256,"high":1804,"low":2257,"close":1804,"change":1313,"percent_change":1478,"volume":2258,"transactions":9,"vwap":1804},"2025-06-18",3.282,3.143,30500,{"date":2260,"open":1987,"high":1843,"low":2261,"close":1857,"change":1923,"percent_change":1842,"volume":2262,"transactions":9,"vwap":1857},"2025-06-17",3.06,22600,{"date":2264,"open":1941,"high":1788,"low":1732,"close":1877,"change":724,"percent_change":1937,"volume":2265,"transactions":9,"vwap":1877},"2025-06-16",25300,{"date":2267,"open":1825,"high":1987,"low":2268,"close":1931,"change":1535,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1931},"2025-06-13",3.05,-7.54,14800,{"date":2272,"open":1821,"high":2273,"low":1834,"close":1820,"change":757,"percent_change":2274,"volume":2062,"transactions":9,"vwap":1820},"2025-06-12",3.649,-1.99,{"date":2276,"open":1782,"high":2277,"low":1906,"close":1782,"change":921,"percent_change":436,"volume":2278,"transactions":9,"vwap":1782},"2025-06-11",3.574,18400,{"date":2280,"open":1848,"high":1848,"low":2281,"close":2282,"change":1673,"percent_change":1611,"volume":2283,"transactions":9,"vwap":2282},"2025-06-10",3.615,3.64,23900,{"date":2285,"open":1849,"high":2073,"low":2286,"close":2287,"change":48,"percent_change":1281,"volume":2288,"transactions":9,"vwap":2287},"2025-06-09",3.551,3.77,53800,{"date":2290,"open":1821,"high":2074,"low":2291,"close":2084,"change":1923,"percent_change":1748,"volume":1729,"transactions":9,"vwap":2084},"2025-06-06",3.475,{"date":2293,"open":1987,"high":2010,"low":1952,"close":1916,"change":1543,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1916},"2025-06-05",5.33,50800,{"date":2297,"open":1887,"high":2282,"low":1857,"close":1788,"change":265,"percent_change":990,"volume":2298,"transactions":9,"vwap":1788},"2025-06-04",98300,{"date":2300,"open":1943,"high":1825,"low":2301,"close":1825,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":1825},"2025-06-03",3.116,0.19,6.05,32100,{"date":2306,"open":1975,"high":1773,"low":2307,"close":1984,"change":1528,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1984},"2025-06-02",3.0050001,0.64,91700,{"date":2311,"open":1554,"high":2312,"low":1703,"close":2312,"change":1673,"percent_change":1581,"volume":2313,"transactions":9,"vwap":2312},"2025-05-30",3.12,54300,{"date":2315,"open":1887,"high":1887,"low":2316,"close":1758,"change":21,"percent_change":414,"volume":2317,"transactions":9,"vwap":1758},"2025-05-29",3.136,38100,{"date":2319,"open":1936,"high":1758,"low":2320,"close":1877,"change":265,"percent_change":23,"volume":2321,"transactions":9,"vwap":1877},"2025-05-28",3.061,60900,{"date":2323,"open":1554,"high":1957,"low":2232,"close":1943,"change":1456,"percent_change":1713,"volume":2324,"transactions":9,"vwap":1943},"2025-05-27",109900,{"date":2326,"open":1745,"high":1900,"low":2327,"close":1739,"change":164,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1739},"2025-05-23",2.99,4.11,522600,{"date":2331,"open":1738,"high":1975,"low":1733,"close":1710,"change":1812,"percent_change":325,"volume":2332,"transactions":9,"vwap":1710},"2025-05-22",2365200,{"date":2334,"open":1748,"high":1926,"low":1703,"close":2204,"change":898,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2204},"2025-05-21",-5.05,26700,{"date":2338,"open":1748,"high":2339,"low":1975,"close":2048,"change":265,"percent_change":23,"volume":2304,"transactions":9,"vwap":2048},"2025-05-20",3.292,{"date":2341,"open":2261,"high":2342,"low":2343,"close":2312,"change":859,"percent_change":1749,"volume":2022,"transactions":9,"vwap":2312},"2025-05-19",3.128,2.985,{"date":2345,"open":1877,"high":1864,"low":2268,"close":1984,"change":724,"percent_change":1399,"volume":1577,"transactions":9,"vwap":1984},"2025-05-16",{"date":2347,"open":1757,"high":1757,"low":2348,"close":1941,"change":1668,"percent_change":2349,"volume":2350,"transactions":9,"vwap":1941},"2025-05-15",3.046,-4.55,19200,{"date":2352,"open":1766,"high":1864,"low":1877,"close":1864,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1864},"2025-05-14",-0.075,-2.22,28900,{"date":2357,"open":1774,"high":1779,"low":1857,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-13",3.375,-0.065,-1.89,26400,{"date":2363,"open":1788,"high":2364,"low":1877,"close":1906,"change":698,"percent_change":2143,"volume":2365,"transactions":9,"vwap":1906},"2025-05-12",3.482,39300,{"date":2367,"open":1773,"high":1829,"low":2368,"close":1864,"change":851,"percent_change":78,"volume":2369,"transactions":9,"vwap":1864},"2025-05-09",3.223,16500,{"date":2371,"open":1713,"high":1906,"low":1713,"close":1834,"change":272,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1834},"2025-05-08",15.65,48800,{"date":2375,"open":1811,"high":1811,"low":1740,"close":2247,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2247},"2025-05-07",-0.51,-14.78,67600,{"date":2380,"open":1912,"high":1786,"low":1857,"close":1820,"change":63,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1820},"2025-05-06",-1.43,40700,{"date":2384,"open":1900,"high":2385,"low":1900,"close":1900,"change":1727,"percent_change":2386,"volume":784,"transactions":9,"vwap":1900},"2025-05-05",3.65,-3.85,{"date":2388,"open":1836,"high":1259,"low":2389,"close":2282,"change":724,"percent_change":739,"volume":2390,"transactions":9,"vwap":2282},"2025-05-02",3.566,32800,{"date":2392,"open":1857,"high":2079,"low":1857,"close":2385,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2385},"2025-05-01",0.305,9.12,72800,{"date":2397,"open":1864,"high":1820,"low":1941,"close":1799,"change":2398,"percent_change":926,"volume":2399,"transactions":9,"vwap":1799},"2025-04-30",0.045,71400,{"date":2401,"open":1857,"high":1843,"low":1757,"close":1864,"change":859,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1864},"2025-04-29",-0.6,28700,{"date":2405,"open":1821,"high":1848,"low":2406,"close":1887,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":1887},"2025-04-28",3.281,-0.28,-7.78,61700,{"date":2411,"open":1788,"high":2412,"low":2413,"close":1821,"change":914,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1821},"2025-04-25",3.7,3.16,6.19,92800,{"date":2417,"open":1758,"high":1906,"low":1757,"close":1843,"change":698,"percent_change":334,"volume":2418,"transactions":9,"vwap":1843},"2025-04-24",33900,{"date":2420,"open":1864,"high":1834,"low":2421,"close":1758,"change":63,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1758},"2025-04-23",2.93,-1.52,58700,{"date":2425,"open":1941,"high":1811,"low":1747,"close":1864,"change":1923,"percent_change":1820,"volume":2426,"transactions":9,"vwap":1864},"2025-04-22",137400,{"date":2428,"open":1809,"high":2429,"low":1747,"close":1931,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1931},"2025-04-21",3.554,-0.37,-10.39,88600,{"date":2434,"open":1259,"high":2083,"low":1825,"close":1916,"change":2407,"percent_change":2435,"volume":2436,"transactions":9,"vwap":1916},"2025-04-17",-7.29,76900,{"date":2438,"open":2143,"high":2439,"low":2440,"close":1259,"change":2430,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1259},"2025-04-16",4.275,3.735,-8.79,55500,{"date":2444,"open":2132,"high":2445,"low":2446,"close":2140,"change":1102,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2140},"2025-04-15",4.465,4.03,-8.28,99600,{"date":2450,"open":2451,"high":2452,"low":2439,"close":2453,"change":265,"percent_change":858,"volume":2454,"transactions":9,"vwap":2453},"2025-04-14",4.58,4.7,4.59,92500,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-04-11",5.03,5.1,4.512,4.54,-0.57,-11.15,104900,{"date":179,"open":2465,"high":175,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},4.86,4.85,5.11,0.25,5.14,237600]