[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-WETO":3,"homepage-market-summary":26,"stock-historical-WETO":166},{"ticker":4,"date":5,"profile":6,"quote":11},"WETO","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Wetour Robotics Limited Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":13,"prev_close":15,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},1.12,1.05,1.15,1.01,0.11,10.89,3587443.751043,16261,1.107,53.5899,0.027,5533423.229557975,2,401,{"status":27,"indices":28,"watchlist":70,"sectors":93,"benchmarks":146},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,78,86],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":35,"sparkline":77,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":84,"sparkline":85,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":84,"sparkline":92,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[94,98,102,107,112,117,122,127,131,136,141],{"name":95,"etf":96,"change":13,"price":97,"is_up":35},"Technology","XLK",197.81,{"name":99,"etf":100,"change":16,"price":101,"is_up":35},"Financials","XLF",53.46,{"name":103,"etf":104,"change":105,"price":106,"is_up":84},"Healthcare","XLV",-1.32,166.2,{"name":108,"etf":109,"change":110,"price":111,"is_up":84},"Consumer Cycl","XLY",-0.03,108.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":84},"Consumer Staples","XLP",-0.33,80.33,{"name":118,"etf":119,"change":120,"price":121,"is_up":35},"Energy","XLE",1.95,62.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":128,"etf":129,"change":115,"price":130,"is_up":84},"Materials","XLB",48.54,{"name":132,"etf":133,"change":134,"price":135,"is_up":84},"Real Estate","XLRE",-0.56,40.68,{"name":137,"etf":138,"change":139,"price":140,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":84},"Comm Services","XLC",-0.93,109.94,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":153,"name":154,"price":155,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":157,"name":158,"price":159,"change":160,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":21,"period_low":22,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":12,"start_date":174,"end_date":5},6073850,2216955415.052748,-72.07,"2025-04-21",[176,177,186,197,207,217,228,236,245,253,263,272,282,292,303,314,324,333,343,354,364,375,386,397,408,417,427,437,448,459,470,481,491,502,513,523,534,543,551,560,571,581,591,601,612,620,630,641,652,663,674,685,696,707,715,722,730,739,747,754,763,771,780,787,795,803,811,820,828,835,843,851,858,862,867,874,879,886,892,898,903,908,913,920,926,929,933,937,943,946,951,958,964,972,980,987,994,1000,1007,1014,1021,1027,1034,1043,1050,1057,1062,1069,1076,1082,1087,1094,1099,1103,1111,1118,1121,1127,1133,1140,1147,1153,1157,1163,1170,1174,1180,1186,1193,1202,1208,1214,1220,1227,1235,1240,1245,1252,1260,1265,1271,1275,1283,1288,1294,1300,1303,1308,1315,1322,1328,1333,1336,1340,1345,1350,1356,1360,1364,1370,1375,1380,1384,1389,1395,1402,1407,1412,1419,1424,1430,1435,1441,1448,1454,1458,1463,1469,1472,1474,1482,1490,1496,1498,1504,1509,1514,1519,1524,1529,1536,1540,1546,1553,1559,1562,1566,1569,1573,1576,1580,1586,1589,1594,1598,1601,1604,1608,1611,1616,1620,1623,1626,1630,1633,1637,1641,1646,1650,1654,1658,1662,1667,1671,1675,1679,1685,1691,1696,1702,1708,1712,1720,1725,1729,1734,1740,1748,1755,1761,1766,1775,1779,1782,1786,1791,1796,1802,1810,1816,1824,1831,1836,1841,1844,1847,1851,1856,1860,1866,1871,1877,1882,1889,1895,1899,1902,1905,1911,1915,1920,1923,1929,1933,1938,1942,1947,1951,1955,1958,1962,1966,1971,1975,1979,1983,1988,1992,1996,2000,2004,2010,2014,2017,2021,2025,2031,2035,2039,2043,2047,2053,2059,2063,2067,2070,2073,2077,2083,2088,2092,2098,2102,2106,2111,2115,2121,2125,2128,2132,2137,2144,2148,2155,2161,2166,2170,2177,2182,2188,2193,2200,2206,2212,2219,2224,2231,2237,2243,2249,2254,2260,2264,2269,2275,2280,2282,2284,2287,2291,2296,2301,2308,2313,2317,2323,2332,2337,2342,2347,2351,2357,2365,2369,2373],{"date":5,"open":13,"high":14,"low":13,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":178,"open":179,"high":179,"low":180,"close":15,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-09-30",1.36,0.993,-0.09,-8.18,12756001.329683,59783,1.2362,{"date":187,"open":188,"high":189,"low":190,"close":191,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-09-29",1.67,1.99,1.0301,1.1,-0.57,-34.13,10025849.216996,44348,1.3388,{"date":198,"open":199,"high":200,"low":201,"close":188,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.68,1.76,1.622,-0.04,-2.34,960418.58786,6777,1.6663,{"date":208,"open":209,"high":210,"low":199,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-25",1.72,1.755,1.71,-0.19,-10,1806789.674063,11726,1.7175,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",2.02,2.19,1.73,1.9,0.45,31.03,28575435.992974,171680,2.08,{"date":229,"open":230,"high":188,"low":231,"close":231,"change":91,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-23",1.64,1.45,-12.12,15541437.407428,99700,2.0461,{"date":237,"open":238,"high":209,"low":239,"close":240,"change":241,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-22",1.63,1.61,1.65,0,1035030.505632,5553,1.6679,{"date":246,"open":239,"high":247,"low":248,"close":240,"change":202,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.687,1.6,-2.37,1040396.302593,7167,1.6655,{"date":254,"open":255,"high":256,"low":248,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-18",1.8,1.81,1.69,-0.17,-9.14,2268604.191167,13472,1.6896,{"date":264,"open":265,"high":266,"low":255,"close":267,"change":268,"percent_change":76,"volume":269,"transactions":270,"vwap":271},"2026-09-17",2.12,2.21,1.86,0.02,20690380.779144,128005,2.3924,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":258,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.85,1.97,1.75,1.84,-8.46,1567846.490519,10256,1.8453,{"date":283,"open":284,"high":285,"low":267,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",2.23,2.25,2.01,-0.32,-13.73,2254900.278773,14445,2.0632,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.39,2.4,2.3,2.33,-0.11,-4.51,1031487.294618,7660,2.354,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.5,2.56,2.35,2.44,-0.14,-5.43,1553793.702353,9992,2.457,{"date":315,"open":316,"high":317,"low":297,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-10",2.34,2.8,2.58,0.17,7.05,3355115.008766,23993,2.5841,{"date":325,"open":305,"high":305,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.3605,2.41,-0.13,-5.12,1732837.94906,13337,2.4759,{"date":334,"open":335,"high":336,"low":285,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.38,2.75,2.54,-0.01,-0.39,4112518.066156,31754,2.5613,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-04",4.14,4.15,2.4301,2.55,-0.67,-20.81,21298722.78795,174724,3.1804,{"date":355,"open":356,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",4.07,3.05,3.22,-0.71,-18.07,5813263.342422,51513,3.4675,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-02",5.33,5.34,3.48,3.93,-2.01,-33.84,6078340.822089,61194,4.2266,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-01",7.685,8.44,5.66,5.94,0.46,8.39,14565053.909302,189976,6.9363,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",7.21,14,5.43,5.48,-0.24,-4.2,42204632.183634,616333,10.2359,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",9.52,10.24,5.3,5.72,-5.78,-50.26,2333301.607141,39847,7.9381,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":403,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",17.16,17.28,11.5,-33.45,803674.572126,26257,15.5735,{"date":418,"open":419,"high":420,"low":421,"close":411,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",23.17,24.13,15.7,-11.03,-38.96,531295.717076,17928,18.7785,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",27.93,30.9999,28.31,0.72,2.61,141414.032467,6992,28.6861,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-24",22.92,31.26,22.55,27.59,1.58,6.07,383338.958695,11607,27.6104,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",25.09,27.53,23.08,26.01,-1.515,-5.5,390949.03787,14365,25.986,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",30.35,36.29,26.2,27.525,6.765,32.59,4152229.840165,157837,31.4334,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",21.5,24.4999,17.35,20.76,-12.24,-37.09,950762.997523,31718,22.4771,{"date":482,"open":483,"high":21,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",43.05,26.8,33,8.41,34.2,9092046.642728,364003,41.0383,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-17",10.16,29.4991,9.6,24.59,16.37,199.15,30471239.834679,646518,19.043,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-14",10.65,12.95,7.26,8.22,4.61,127.7,58309986.167071,989035,9.3999,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",4,3.34,3.61,-0.45,-11.08,85764.166037,1331,3.6156,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",4.5,4.533,3.86,4.06,-0.44,-9.78,53732.10537,1851,4.1065,{"date":535,"open":536,"high":537,"low":538,"close":525,"change":518,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",4.95,4.9679,4.35,-9.09,60604.055321,1542,4.6254,{"date":544,"open":545,"high":546,"low":547,"close":536,"change":338,"percent_change":91,"volume":548,"transactions":549,"vwap":550},"2026-08-10",4.91,5.12,4.9001,42709.450317,1128,5.0294,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":83,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-07",5.49,5.4999,4.96,-14.04,97262.478979,2419,5.2854,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",4.7,6.74,4.45,5.77,0.82,16.57,645811.902064,9838,5.6125,{"date":572,"open":573,"high":574,"low":575,"close":536,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-05",4.81,5.4,4.8,-0.38,-7.13,334741.949315,8813,5.177,{"date":582,"open":583,"high":584,"low":585,"close":366,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-04",5.13,5.8,4.53,-1.35,-20.21,222653.555961,8282,5.2618,{"date":592,"open":593,"high":388,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",7.2,5.1,6.68,6.59,7322.22,381058.032613,10324,6.2473,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-31",0.1043,0.1431,0.0671,0.09,0.06,200,1466544455.42105,792582,0.1087,{"date":613,"open":22,"high":614,"low":22,"close":160,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",0.034,-0.0071,-19.14,14707788.842888,26112,0.0309,{"date":621,"open":49,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.0417,0.0367,0.0371,-0.0065,-14.91,11471877.95575,6650,0.0382,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",0.041,0.052,0.035,0.0436,-0.0014,-3.11,26251110.692576,12903,0.0422,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",0.0585,0.07,0.0415,0.045,-0.0559,-55.4,31390116.048749,20128,0.0555,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",0.101,0.1073,0.08,0.1009,-0.0135,-11.8,16433807.214948,13717,0.0936,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",0.117,0.125,0.098,0.1144,-0.0257,-18.34,39490038.982118,39604,0.1298,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",0.1862,0.2,0.1311,0.1401,-0.6599,-82.49,68934461.113446,109585,0.206,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",0.7227,0.802,0.6801,0.8,0.0473,6.28,95260.2011,567,0.7316,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-20",0.71,0.97,0.7,0.7527,0.0617,8.93,1287621.90238,4930,0.8288,{"date":708,"open":709,"high":710,"low":709,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-17",0.63999999,0.72000003,0.69099998,0.084,13.84,58400,{"date":716,"open":717,"high":709,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",0.588,0.60699999,0.019,3.23,17400,{"date":723,"open":724,"high":725,"low":726,"close":717,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":717},"2026-07-15",0.57700002,0.61699998,0.57300001,-0.005,-0.84,20600,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-14",0.59799999,0.62800002,0.583,0.59299999,-0.003,-0.5,14000,{"date":740,"open":741,"high":742,"low":734,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",0.60500002,0.704,0.59600002,-0.044,-6.88,16300,{"date":748,"open":749,"high":750,"low":749,"close":709,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":709},"2026-07-10",0.62900001,0.69199997,-0.031,-4.62,25800,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",0.67000002,0.69999999,0.66100001,0.671,0.023,3.55,25700,{"date":764,"open":765,"high":756,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",0.62099999,0.62,0.648,-0.028,-4.14,12600,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-07-07",0.67799997,0.75,0.60100001,0.676,-0.048,-6.63,39600,{"date":781,"open":756,"high":782,"low":756,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-06",0.83999997,0.72399998,-0.069,-8.7,1680200,{"date":788,"open":789,"high":790,"low":791,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-02",0.85000002,0.86900002,0.79299998,-0.057,-6.71,31100,{"date":796,"open":797,"high":798,"low":799,"close":789,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":789},"2026-07-01",0.87199998,0.90899998,0.833,-0.023,-2.63,15000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":784,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-30",0.94,0.99000001,0.78500003,0.87300003,-7.32,110900,{"date":812,"open":813,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-29",0.84299999,0.95999998,0.83099997,0.94199997,0.078,9.03,388800,{"date":821,"open":822,"high":823,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-26",0.89899999,0.94499999,0.86400002,-0.001,-0.12,10300,{"date":829,"open":830,"high":831,"low":782,"close":832,"change":833,"percent_change":240,"volume":834,"transactions":9,"vwap":832},"2026-06-25",0.86000001,0.89999998,0.86500001,0.014,34500,{"date":836,"open":837,"high":831,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-24",0.81,0.79699999,0.85100001,0.073,9.38,124900,{"date":844,"open":845,"high":832,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-23",0.76099998,0.755,0.778,-0.372,-32.35,196600,{"date":852,"open":806,"high":853,"low":854,"close":14,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":14},"2026-06-22",1.4,0.903,0.14,13.86,1022900,{"date":859,"open":806,"high":860,"low":831,"close":15,"change":241,"percent_change":241,"volume":861,"transactions":9,"vwap":15},"2026-06-18",1.03,285100,{"date":863,"open":168,"high":864,"low":168,"close":15,"change":338,"percent_change":865,"volume":866,"transactions":9,"vwap":15},"2026-06-17",1.038,-0.98,20900,{"date":868,"open":168,"high":869,"low":870,"close":871,"change":872,"percent_change":125,"volume":873,"transactions":9,"vwap":871},"2026-06-16",1.04,0.91799998,1.02,0.01,166000,{"date":875,"open":876,"high":877,"low":876,"close":15,"change":241,"percent_change":241,"volume":878,"transactions":9,"vwap":15},"2026-06-15",0.92000002,1.031,71700,{"date":880,"open":881,"high":881,"low":882,"close":15,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":15},"2026-06-12",1.13,0.71100003,-0.15,-12.93,267000,{"date":887,"open":191,"high":888,"low":13,"close":889,"change":160,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-11",1.205,1.16,2.65,209000,{"date":893,"open":894,"high":895,"low":896,"close":881,"change":268,"percent_change":255,"volume":897,"transactions":9,"vwap":881},"2026-06-10",1.145,1.155,1.105,52500,{"date":899,"open":191,"high":12,"low":13,"close":900,"change":268,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",1.11,1.83,68200,{"date":904,"open":905,"high":881,"low":871,"close":76,"change":49,"percent_change":906,"volume":907,"transactions":9,"vwap":76},"2026-06-08",1.07,3.81,78200,{"date":909,"open":860,"high":191,"low":910,"close":13,"change":160,"percent_change":911,"volume":912,"transactions":9,"vwap":13},"2026-06-05",0.97000003,2.94,57600,{"date":914,"open":915,"high":916,"low":168,"close":871,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":871},"2026-06-04",1.035,1.045,0.005,0.49,54800,{"date":921,"open":168,"high":871,"low":922,"close":923,"change":917,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-03",0.93800002,1.015,0.5,59300,{"date":927,"open":806,"high":13,"low":806,"close":15,"change":338,"percent_change":865,"volume":928,"transactions":9,"vwap":15},"2026-06-02",111200,{"date":930,"open":931,"high":860,"low":876,"close":871,"change":872,"percent_change":125,"volume":932,"transactions":9,"vwap":871},"2026-06-01",0.98000002,98400,{"date":934,"open":871,"high":871,"low":806,"close":15,"change":110,"percent_change":935,"volume":936,"transactions":9,"vwap":15},"2026-05-29",-2.88,97100,{"date":938,"open":168,"high":939,"low":940,"close":869,"change":268,"percent_change":941,"volume":942,"transactions":9,"vwap":869},"2026-05-28",1.06,0.82999998,1.96,188600,{"date":944,"open":871,"high":76,"low":931,"close":871,"change":241,"percent_change":241,"volume":945,"transactions":9,"vwap":871},"2026-05-27",112200,{"date":947,"open":168,"high":871,"low":910,"close":871,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":871},"2026-05-26",-0.05,-4.67,404700,{"date":952,"open":953,"high":954,"low":955,"close":905,"change":855,"percent_change":956,"volume":957,"transactions":9,"vwap":905},"2026-05-22",0.88,1.08,0.866,15.05,499900,{"date":959,"open":710,"high":960,"low":961,"close":960,"change":677,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-21",0.93000001,0.602,27.4,441700,{"date":965,"open":966,"high":967,"low":966,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",0.58099997,0.76999998,0.73000002,0.145,24.79,877900,{"date":973,"open":974,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-19",0.60000002,0.56999999,0.58499998,-0.013,-2.17,265100,{"date":981,"open":982,"high":974,"low":983,"close":732,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":732},"2026-05-18",0.57999998,0.54000002,0.043,7.75,163900,{"date":988,"open":989,"high":982,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",0.50999999,0.55500001,0.055,11,38300,{"date":995,"open":996,"high":997,"low":924,"close":924,"change":338,"percent_change":998,"volume":999,"transactions":9,"vwap":924},"2026-05-14",0.55000001,0.56,-1.96,34100,{"date":1001,"open":1002,"high":1003,"low":1004,"close":989,"change":727,"percent_change":1005,"volume":1006,"transactions":9,"vwap":989},"2026-05-13",0.51499999,0.52600002,0.48800001,-0.97,24800,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1002,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-12",0.49000001,0.551,0.015,3,23900,{"date":1015,"open":1016,"high":997,"low":1017,"close":924,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":924},"2026-05-11",0.47499999,0.44999999,0.025,5.26,93200,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1016,"change":1018,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1016},"2026-05-08",0.46000001,0.51700002,5.56,40200,{"date":1028,"open":1029,"high":1030,"low":1017,"close":1017,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1017},"2026-05-07",0.458,0.505,-0.021,-4.46,23100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-06",0.50099999,0.52499998,0.47,0.47099999,-0.029,-5.8,37200,{"date":1044,"open":1045,"high":1046,"low":924,"close":924,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":924},"2026-05-05",0.50199997,0.52399999,0.002,0.4,41800,{"date":1051,"open":996,"high":997,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-04",0.47999999,0.498,-0.002,-0.4,61300,{"date":1058,"open":996,"high":975,"low":924,"close":924,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":924},"2026-05-01",-0.025,-4.76,60700,{"date":1063,"open":974,"high":1064,"low":1065,"close":1037,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1037},"2026-04-30",0.61900002,0.51999998,-0.075,-12.5,131300,{"date":1070,"open":1071,"high":1072,"low":1073,"close":974,"change":817,"percent_change":1074,"volume":1075,"transactions":9,"vwap":974},"2026-04-29",0.56800002,0.63,0.52100003,14.94,569400,{"date":1077,"open":1078,"high":996,"low":1065,"close":1079,"change":338,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-28",0.53200001,0.52200001,-1.88,4200,{"date":1083,"open":1036,"high":1078,"low":1036,"close":1078,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1078},"2026-04-27",-0.012,-2.21,2900,{"date":1088,"open":1065,"high":1089,"low":1065,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",0.55800003,0.54400003,0.012,2.26,9000,{"date":1095,"open":1079,"high":1096,"low":1009,"close":1078,"change":872,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1078},"2026-04-23",0.55900002,1.92,30900,{"date":1100,"open":1096,"high":1096,"low":1101,"close":1079,"change":1011,"percent_change":1102,"volume":993,"transactions":9,"vwap":1079},"2026-04-22",0.51300001,2.96,{"date":1104,"open":1105,"high":1096,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",0.54799998,0.49399999,0.50700003,-0.033,-6.11,11100,{"date":1112,"open":1113,"high":1096,"low":1114,"close":983,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":983},"2026-04-20",0.546,0.53899997,-0.008,-1.46,16100,{"date":1119,"open":1105,"high":1072,"low":1105,"close":1105,"change":241,"percent_change":241,"volume":1120,"transactions":9,"vwap":1105},"2026-04-17",48100,{"date":1122,"open":1123,"high":1124,"low":983,"close":1105,"change":1125,"percent_change":900,"volume":1126,"transactions":9,"vwap":1105},"2026-04-16",0.542,0.57200003,0.006,21600,{"date":1128,"open":726,"high":1072,"low":1129,"close":1123,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1123},"2026-04-15",0.53100002,-0.043,-7.35,122000,{"date":1134,"open":1135,"high":974,"low":1136,"close":976,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":976},"2026-04-14",0.49900001,0.49700001,0.083,16.53,166400,{"date":1141,"open":1142,"high":1071,"low":1143,"close":1045,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1045},"2026-04-13",0.47799999,0.46700001,0.016,3.29,61500,{"date":1148,"open":1052,"high":1149,"low":1052,"close":1150,"change":1144,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",0.574,0.486,3.4,146300,{"date":1154,"open":1038,"high":924,"low":1038,"close":1038,"change":1155,"percent_change":1080,"volume":1156,"transactions":9,"vwap":1038},"2026-04-09",-0.009,52700,{"date":1158,"open":1159,"high":924,"low":1160,"close":1161,"change":1054,"percent_change":1162,"volume":1006,"transactions":9,"vwap":1161},"2026-04-08",0.48100001,0.472,0.479,-0.42,{"date":1164,"open":1165,"high":1073,"low":1166,"close":1159,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1159},"2026-04-07",0.48699999,0.46900001,-0.019,-3.8,59500,{"date":1171,"open":1172,"high":1046,"low":1172,"close":924,"change":825,"percent_change":91,"volume":1173,"transactions":9,"vwap":924},"2026-04-06",0.493,31800,{"date":1175,"open":989,"high":1176,"low":1159,"close":1036,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1036},"2026-04-02",0.51800001,0.011,2.24,104300,{"date":1181,"open":1182,"high":1183,"low":1182,"close":1009,"change":656,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1009},"2026-04-01",0.419,0.52899998,19.51,133400,{"date":1187,"open":1188,"high":1189,"low":1190,"close":62,"change":1011,"percent_change":1191,"volume":1192,"transactions":9,"vwap":62},"2026-03-31",0.40000001,0.44800001,0.396,3.8,31500,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-30",0.41499999,0.45100001,0.361,0.39500001,-0.056,-12.42,81800,{"date":1203,"open":1204,"high":1204,"low":1017,"close":1196,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1196},"2026-03-27",0.52999997,-0.098,-17.85,91500,{"date":1209,"open":997,"high":1124,"low":1159,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-03-26",0.54900002,-0.051,-8.5,154700,{"date":1215,"open":1216,"high":974,"low":997,"close":974,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":974},"2026-03-25",0.565,0.018,3.09,214800,{"date":1221,"open":1222,"high":974,"low":989,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",0.56099999,0.58200002,-0.055,-8.63,347600,{"date":1228,"open":1229,"high":774,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-23",0.72299999,0.509,0.63700002,-0.153,-19.37,584500,{"date":1236,"open":766,"high":1237,"low":726,"close":1237,"change":667,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-20",0.79000002,14.16,1613500,{"date":1241,"open":1113,"high":871,"low":1230,"close":750,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":750},"2026-03-19",0.272,64.76,108617800,{"date":1246,"open":961,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-03-18",0.62599999,0.41999999,-0.194,-31.6,76600,{"date":1253,"open":975,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-17",0.68199998,0.53600001,0.61400002,0.033,5.68,165000,{"date":1261,"open":1129,"high":966,"low":989,"close":966,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":966},"2026-03-16",0.065,12.6,7300,{"date":1266,"open":989,"high":1267,"low":1009,"close":1268,"change":1257,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-03-13",0.54500002,0.51599997,6.83,29100,{"date":1272,"open":1079,"high":1079,"low":1273,"close":1273,"change":1155,"percent_change":1274,"volume":1086,"transactions":9,"vwap":1273},"2026-03-12",0.48300001,-1.83,{"date":1276,"open":1038,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-11",0.51899999,0.463,0.49200001,0.029,6.26,29600,{"date":1284,"open":1107,"high":1107,"low":1017,"close":1278,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1278},"2026-03-10",0.003,0.65,5100,{"date":1289,"open":1290,"high":1291,"low":1017,"close":1023,"change":833,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1023},"2026-03-09",0.45699999,0.48899999,3.14,10000,{"date":1295,"open":1196,"high":1023,"low":1296,"close":1297,"change":727,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-03-06",0.442,0.44600001,-1.11,14500,{"date":1301,"open":1023,"high":924,"low":1017,"close":1196,"change":1177,"percent_change":305,"volume":1302,"transactions":9,"vwap":1196},"2026-03-05",19700,{"date":1304,"open":1248,"high":1038,"low":1248,"close":1305,"change":1306,"percent_change":1060,"volume":1307,"transactions":9,"vwap":1305},"2026-03-04",0.44,-0.022,11000,{"date":1309,"open":1310,"high":924,"low":1311,"close":1312,"change":160,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-03",0.43099999,0.41100001,0.46200001,6.94,32900,{"date":1316,"open":1017,"high":1017,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-02",0.42199999,0.43200001,0.001,0.23,5200,{"date":1323,"open":1324,"high":1325,"low":1324,"close":1310,"change":1155,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1310},"2026-02-27",0.421,0.44100001,-2.05,6300,{"date":1329,"open":1023,"high":989,"low":1330,"close":1305,"change":719,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1305},"2026-02-26",0.433,4.51,8700,{"date":1334,"open":1009,"high":997,"low":1324,"close":1324,"change":338,"percent_change":1335,"volume":897,"transactions":9,"vwap":1324},"2026-02-25",-2.32,{"date":1337,"open":1338,"high":1338,"low":1248,"close":1310,"change":872,"percent_change":335,"volume":1339,"transactions":9,"vwap":1310},"2026-02-24",0.449,8100,{"date":1341,"open":1297,"high":1297,"low":1324,"close":1324,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1324},"2026-02-23",-0.015,-3.44,9700,{"date":1346,"open":1347,"high":1278,"low":1311,"close":1348,"change":1319,"percent_change":1320,"volume":1349,"transactions":9,"vwap":1348},"2026-02-20",0.43799999,0.43599999,3000,{"date":1351,"open":1142,"high":1352,"low":1311,"close":1353,"change":1224,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-19",0.56900001,0.435,-11.22,25000,{"date":1357,"open":1010,"high":1010,"low":1009,"close":1009,"change":1084,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1009},"2026-02-18",-2.39,2300,{"date":1361,"open":1183,"high":982,"low":1142,"close":1045,"change":1280,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1045},"2026-02-17",6.13,3300,{"date":1365,"open":1009,"high":1366,"low":1278,"close":1367,"change":1368,"percent_change":209,"volume":1369,"transactions":9,"vwap":1367},"2026-02-13",0.51099998,0.47299999,0.008,9100,{"date":1371,"open":1052,"high":1135,"low":1196,"close":1372,"change":110,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-02-12",0.465,-6.06,7700,{"date":1376,"open":1196,"high":924,"low":1196,"close":1377,"change":727,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-11",0.495,-1,7900,{"date":1381,"open":982,"high":982,"low":924,"close":924,"change":800,"percent_change":1382,"volume":1383,"transactions":9,"vwap":924},"2026-02-10",-4.4,18200,{"date":1385,"open":975,"high":975,"low":1079,"close":1386,"change":1387,"percent_change":1388,"volume":1307,"transactions":9,"vwap":1386},"2026-02-09",0.523,-0.084,-13.84,{"date":1390,"open":775,"high":718,"low":1391,"close":718,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":718},"2026-02-06",0.57800001,0.054,9.76,13400,{"date":1396,"open":1397,"high":1398,"low":1366,"close":1399,"change":1400,"percent_change":1401,"volume":1093,"transactions":9,"vwap":1399},"2026-02-05",0.59100002,0.59200001,0.55299997,-0.063,-10.23,{"date":1403,"open":766,"high":766,"low":1397,"close":1404,"change":825,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-04",0.616,-0.16,7200,{"date":1408,"open":974,"high":773,"low":1397,"close":725,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":725},"2026-02-03",0.017,2.83,5700,{"date":1413,"open":1414,"high":1415,"low":974,"close":974,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":974},"2026-02-02",0.634,0.68000001,-0.027,-4.31,7800,{"date":1420,"open":1397,"high":1415,"low":1397,"close":1421,"change":1409,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-30",0.62699997,2.79,14800,{"date":1425,"open":1414,"high":1426,"low":1427,"close":1427,"change":948,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-29",0.63499999,0.61000001,-7.58,23300,{"date":1431,"open":1415,"high":1415,"low":1432,"close":1433,"change":719,"percent_change":1102,"volume":1434,"transactions":9,"vwap":1433},"2026-01-28",0.653,0.66000003,6200,{"date":1436,"open":1437,"high":711,"low":1438,"close":1439,"change":872,"percent_change":443,"volume":1440,"transactions":9,"vwap":1439},"2026-01-27",0.639,0.58999997,0.64099997,6100,{"date":1442,"open":709,"high":1443,"low":1444,"close":1445,"change":338,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-26",0.68699998,0.57499999,0.63099998,-1.56,23700,{"date":1449,"open":1450,"high":1450,"low":1072,"close":1439,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1439},"2026-01-23",0.64200002,-0.049,-7.1,7500,{"date":1455,"open":1415,"high":1456,"low":1415,"close":1456,"change":241,"percent_change":241,"volume":1457,"transactions":9,"vwap":1456},"2026-01-22",0.69,4000,{"date":1459,"open":1460,"high":1461,"low":756,"close":1456,"change":917,"percent_change":1462,"volume":1321,"transactions":9,"vwap":1456},"2026-01-21",0.68300003,0.69499999,0.73,{"date":1464,"open":1415,"high":1456,"low":756,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-20",0.685,-0.035,-4.86,11700,{"date":1470,"open":757,"high":710,"low":757,"close":710,"change":241,"percent_change":241,"volume":1471,"transactions":9,"vwap":710},"2026-01-16",9500,{"date":1473,"open":710,"high":968,"low":710,"close":710,"change":1368,"percent_change":12,"volume":1379,"transactions":9,"vwap":710},"2026-01-15",{"date":1475,"open":1476,"high":1477,"low":757,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-01-14",0.72500002,0.74299997,0.71200001,-0.026,-3.52,9800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1084,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-13",0.75800002,0.80000001,0.73500001,0.73799998,-1.6,77800,{"date":1491,"open":1492,"high":1492,"low":774,"close":774,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":774},"2026-01-12",0.80599999,-0.06,-7.41,30300,{"date":1497,"open":782,"high":782,"low":837,"close":837,"change":1466,"percent_change":769,"volume":1379,"transactions":9,"vwap":837},"2026-01-09",{"date":1499,"open":1500,"high":824,"low":1492,"close":1501,"change":1047,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-01-08",0.82499999,0.84500003,0.24,29400,{"date":1505,"open":1506,"high":789,"low":1506,"close":813,"change":1507,"percent_change":1508,"volume":1406,"transactions":9,"vwap":813},"2026-01-07",0.82700002,-0.011,-1.29,{"date":1510,"open":789,"high":830,"low":940,"close":1511,"change":1155,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-06",0.85399997,-1.04,8200,{"date":1515,"open":830,"high":1516,"low":940,"close":1516,"change":1144,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-05",0.86299998,1.89,13300,{"date":1520,"open":940,"high":830,"low":940,"close":1521,"change":1084,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-02",0.847,-1.4,19300,{"date":1525,"open":789,"high":1526,"low":782,"close":1527,"change":1319,"percent_change":1528,"volume":1471,"transactions":9,"vwap":1527},"2025-12-31",0.87,0.85900003,0.12,{"date":1530,"open":782,"high":953,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-30",0.83499998,0.85799998,-0.032,-3.6,25500,{"date":1537,"open":830,"high":831,"low":789,"close":1538,"change":338,"percent_change":1298,"volume":1539,"transactions":9,"vwap":1538},"2025-12-29",0.88999999,50600,{"date":1541,"open":1542,"high":831,"low":1500,"close":831,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":831},"2025-12-26",0.89300001,-0.073,-7.5,69000,{"date":1547,"open":860,"high":954,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-12-24",0.79799998,0.97299999,0.093,10.57,864300,{"date":1554,"open":1555,"high":910,"low":1555,"close":953,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":953},"2025-12-23",0.83200002,-0.02,-2.22,89700,{"date":1560,"open":953,"high":1561,"low":953,"close":831,"change":1319,"percent_change":16,"volume":1418,"transactions":9,"vwap":831},"2025-12-22",0.90499997,{"date":1563,"open":1564,"high":822,"low":1565,"close":822,"change":825,"percent_change":298,"volume":721,"transactions":9,"vwap":822},"2025-12-19",0.87099999,0.81999999,{"date":1567,"open":1538,"high":1561,"low":789,"close":831,"change":872,"percent_change":12,"volume":1568,"transactions":9,"vwap":831},"2025-12-18",15500,{"date":1570,"open":953,"high":1538,"low":953,"close":1538,"change":872,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1538},"2025-12-17",1.14,1300,{"date":1574,"open":953,"high":1575,"low":953,"close":953,"change":241,"percent_change":241,"volume":1086,"transactions":9,"vwap":953},"2025-12-16",0.90200001,{"date":1577,"open":831,"high":1561,"low":782,"close":953,"change":110,"percent_change":1578,"volume":1579,"transactions":9,"vwap":953},"2025-12-15",-3.3,17200,{"date":1581,"open":1582,"high":1583,"low":1582,"close":1584,"change":1059,"percent_change":1585,"volume":1327,"transactions":9,"vwap":1584},"2025-12-12",0.85500002,0.935,0.91000003,-2.67,{"date":1587,"open":1588,"high":1588,"low":1584,"close":1583,"change":1409,"percent_change":274,"volume":1411,"transactions":9,"vwap":1583},"2025-12-11",0.93900001,{"date":1590,"open":1591,"high":1591,"low":870,"close":870,"change":1592,"percent_change":1593,"volume":1457,"transactions":9,"vwap":870},"2025-12-10",0.94999999,-0.004,-0.43,{"date":1595,"open":960,"high":960,"low":1526,"close":1596,"change":1115,"percent_change":1597,"volume":1093,"transactions":9,"vwap":1596},"2025-12-09",0.92199999,-0.86,{"date":1599,"open":789,"high":910,"low":789,"close":960,"change":872,"percent_change":76,"volume":1600,"transactions":9,"vwap":960},"2025-12-08",12700,{"date":1602,"open":831,"high":814,"low":831,"close":876,"change":268,"percent_change":1603,"volume":1307,"transactions":9,"vwap":876},"2025-12-05",2.22,{"date":1605,"open":814,"high":814,"low":831,"close":831,"change":338,"percent_change":1606,"volume":1607,"transactions":9,"vwap":831},"2025-12-04",-1.1,19800,{"date":1609,"open":1584,"high":1610,"low":1584,"close":1584,"change":241,"percent_change":241,"volume":1374,"transactions":9,"vwap":1584},"2025-12-03",0.93300003,{"date":1612,"open":1613,"high":1614,"low":831,"close":1584,"change":241,"percent_change":241,"volume":1615,"transactions":9,"vwap":1584},"2025-12-02",0.91600001,0.93400002,34900,{"date":1617,"open":1564,"high":1618,"low":1526,"close":1584,"change":49,"percent_change":1619,"volume":1117,"transactions":9,"vwap":1584},"2025-12-01",0.91500002,4.6,{"date":1621,"open":953,"high":953,"low":1526,"close":1526,"change":872,"percent_change":889,"volume":1622,"transactions":9,"vwap":1526},"2025-11-28",2600,{"date":1624,"open":831,"high":831,"low":782,"close":830,"change":241,"percent_change":241,"volume":1625,"transactions":9,"vwap":830},"2025-11-26",6600,{"date":1627,"open":1628,"high":953,"low":1485,"close":830,"change":241,"percent_change":241,"volume":1629,"transactions":9,"vwap":830},"2025-11-25",0.829,3600,{"date":1631,"open":830,"high":1591,"low":1485,"close":830,"change":241,"percent_change":241,"volume":1632,"transactions":9,"vwap":830},"2025-11-24",4300,{"date":1634,"open":824,"high":1561,"low":1485,"close":830,"change":872,"percent_change":1635,"volume":1636,"transactions":9,"vwap":830},"2025-11-21",1.18,12800,{"date":1638,"open":831,"high":910,"low":782,"close":789,"change":719,"percent_change":1639,"volume":1640,"transactions":9,"vwap":789},"2025-11-20",2.29,11200,{"date":1642,"open":830,"high":1643,"low":940,"close":815,"change":1644,"percent_change":1645,"volume":1411,"transactions":9,"vwap":815},"2025-11-19",0.889,-0.079,-8.68,{"date":1647,"open":823,"high":823,"low":940,"close":1584,"change":1466,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1584},"2025-11-18",-3.7,15600,{"date":1651,"open":168,"high":13,"low":805,"close":823,"change":1059,"percent_change":1652,"volume":1653,"transactions":9,"vwap":823},"2025-11-17",-2.58,6500,{"date":1655,"open":168,"high":15,"low":814,"close":910,"change":202,"percent_change":1656,"volume":1657,"transactions":9,"vwap":910},"2025-11-14",-3.96,22400,{"date":1659,"open":860,"high":905,"low":168,"close":15,"change":1059,"percent_change":1660,"volume":1661,"transactions":9,"vwap":15},"2025-11-13",-2.42,11300,{"date":1663,"open":939,"high":939,"low":168,"close":915,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":915},"2025-11-12",-0.045,-4.17,18400,{"date":1668,"open":939,"high":954,"low":939,"close":954,"change":1011,"percent_change":1669,"volume":1670,"transactions":9,"vwap":954},"2025-11-11",1.41,3500,{"date":1672,"open":939,"high":905,"low":869,"close":1673,"change":917,"percent_change":1038,"volume":1674,"transactions":9,"vwap":1673},"2025-11-10",1.065,5800,{"date":1676,"open":12,"high":881,"low":13,"close":939,"change":181,"percent_change":1677,"volume":1678,"transactions":9,"vwap":939},"2025-11-07",-7.83,18500,{"date":1680,"open":1681,"high":1682,"low":1571,"close":14,"change":110,"percent_change":1683,"volume":1684,"transactions":9,"vwap":14},"2025-11-06",1.206,1.235,-2.54,16500,{"date":1686,"open":1687,"high":1687,"low":12,"close":1635,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1635},"2025-11-05",1.27,-0.18,-13.24,17600,{"date":1692,"open":1693,"high":1694,"low":14,"close":179,"change":644,"percent_change":390,"volume":1695,"transactions":9,"vwap":179},"2025-11-04",1.25,1.39,226700,{"date":1697,"open":1693,"high":1698,"low":881,"close":1699,"change":606,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1699},"2025-11-03",1.3,1.29,7.5,212700,{"date":1703,"open":1704,"high":1693,"low":1705,"close":1705,"change":948,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-10-31",1.22,1.2,-4,14100,{"date":1709,"open":179,"high":179,"low":1705,"close":1693,"change":826,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1693},"2025-10-30",-8.76,34400,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":607,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-10-29",1.34,1.43,1.32,1.37,4.58,32100,{"date":1721,"open":1698,"high":179,"low":1698,"close":1722,"change":49,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-10-28",1.31,3.15,43100,{"date":1726,"open":1635,"high":1722,"low":1635,"close":1687,"change":606,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1687},"2025-10-27",7.63,34000,{"date":1730,"open":1635,"high":1731,"low":12,"close":1635,"change":948,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1635},"2025-10-24",1.21,-4.07,56000,{"date":1735,"open":1722,"high":179,"low":1736,"close":1737,"change":826,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-10-23",1.17,1.23,-8.89,71400,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":328,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-22",1.44,1.53,1.24,1.35,-8.78,53200,{"date":1749,"open":1750,"high":1751,"low":1742,"close":1752,"change":298,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-21",1.46,1.55,1.48,-6.92,97500,{"date":1756,"open":240,"high":1757,"low":1758,"close":1759,"change":917,"percent_change":1760,"volume":1327,"transactions":9,"vwap":1759},"2025-10-20",1.66,1.533,1.59,0.32,{"date":1762,"open":1763,"high":239,"low":1764,"close":1765,"change":1018,"percent_change":248,"volume":738,"transactions":9,"vwap":1765},"2025-10-17",1.51,1.475,1.585,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-16",1.62,1.672,1.5,1.56,-0.07,-4.29,89000,{"date":1776,"open":267,"high":267,"low":238,"close":238,"change":91,"percent_change":1777,"volume":1778,"transactions":9,"vwap":238},"2025-10-15",-10.93,205600,{"date":1780,"open":1097,"high":1097,"low":240,"close":901,"change":1772,"percent_change":1781,"volume":1568,"transactions":9,"vwap":901},"2025-10-14",-3.68,{"date":1783,"open":1097,"high":120,"low":274,"close":222,"change":181,"percent_change":1784,"volume":1785,"transactions":9,"vwap":222},"2025-10-13",-4.52,21900,{"date":1787,"open":189,"high":1788,"low":1789,"close":189,"change":948,"percent_change":1790,"volume":1640,"transactions":9,"vwap":189},"2025-10-10",2.03,1.911,-2.45,{"date":1792,"open":189,"high":1793,"low":267,"close":1793,"change":110,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-10-09",2.04,-1.45,27800,{"date":1797,"open":220,"high":1798,"low":286,"close":1799,"change":110,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-08",2.51,2.07,-1.43,734000,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":49,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-10-07",2.05,2.17,1.98,2.1,1.94,126300,{"date":1811,"open":1097,"high":1807,"low":1812,"close":1813,"change":1197,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-06",1.775,2.06,21.25,323600,{"date":1817,"open":1818,"high":1819,"low":1759,"close":1820,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1820},"2025-10-03",1.91,1.954,1.699,-0.266,-13.54,578200,{"date":1825,"open":275,"high":1826,"low":1827,"close":1828,"change":1115,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-02",2.09,1.908,1.965,-0.41,55000,{"date":1832,"open":120,"high":1833,"low":1517,"close":1833,"change":1285,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-10-01",1.973,0.15,9300,{"date":1837,"open":24,"high":24,"low":1838,"close":275,"change":1556,"percent_change":1839,"volume":1840,"transactions":9,"vwap":275},"2025-09-30",1.93,-1.01,6900,{"date":1842,"open":1808,"high":24,"low":1843,"close":189,"change":268,"percent_change":871,"volume":1674,"transactions":9,"vwap":189},"2025-09-29",1.932,{"date":1845,"open":1818,"high":275,"low":1818,"close":275,"change":607,"percent_change":1292,"volume":1846,"transactions":9,"vwap":275},"2025-09-26",11400,{"date":1848,"open":189,"high":24,"low":1818,"close":1818,"change":110,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1818},"2025-09-25",-1.55,22100,{"date":1852,"open":1805,"high":1805,"low":255,"close":1808,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1808},"2025-09-24",-0.135,-6.51,56100,{"date":1857,"open":265,"high":265,"low":1806,"close":1858,"change":917,"percent_change":1502,"volume":1859,"transactions":9,"vwap":1858},"2025-09-23",2.075,17000,{"date":1861,"open":1862,"high":266,"low":1863,"close":1799,"change":212,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1799},"2025-09-22",2.2,2.021,-8.41,37100,{"date":1867,"open":1868,"high":297,"low":285,"close":1092,"change":1869,"percent_change":1870,"volume":1707,"transactions":9,"vwap":1092},"2025-09-19",2.294,-0.065,-2.8,{"date":1872,"open":285,"high":1873,"low":1862,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-18",2.325,0.105,4.73,63600,{"date":1878,"open":297,"high":335,"low":1862,"close":1603,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1603},"2025-09-17",-0.089,-3.85,57500,{"date":1883,"open":1884,"high":294,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1728,"transactions":9,"vwap":1886},"2025-09-16",2.28,2.253,2.309,0.069,3.08,{"date":1890,"open":1891,"high":1892,"low":1862,"close":1178,"change":1493,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1178},"2025-09-15",2.303,2.345,-2.61,43700,{"date":1896,"open":285,"high":1897,"low":266,"close":296,"change":607,"percent_change":1898,"volume":1049,"transactions":9,"vwap":296},"2025-09-12",2.37,2.68,{"date":1900,"open":1178,"high":1884,"low":1901,"close":1178,"change":338,"percent_change":529,"volume":1192,"transactions":9,"vwap":1178},"2025-09-11",2.15,{"date":1903,"open":307,"high":307,"low":1862,"close":285,"change":110,"percent_change":105,"volume":1904,"transactions":9,"vwap":285},"2025-09-10",72500,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1884,"change":948,"percent_change":1910,"volume":1251,"transactions":9,"vwap":1884},"2025-09-09",2.318,2.36,2.211,-2.15,{"date":1912,"open":1603,"high":327,"low":1901,"close":297,"change":872,"percent_change":1913,"volume":1914,"transactions":9,"vwap":297},"2025-09-08",0.43,79600,{"date":1916,"open":1917,"high":1917,"low":1092,"close":1918,"change":338,"percent_change":1593,"volume":1919,"transactions":9,"vwap":1918},"2025-09-05",2.42,2.32,36100,{"date":1921,"open":1922,"high":327,"low":1092,"close":297,"change":241,"percent_change":241,"volume":1192,"transactions":9,"vwap":297},"2025-09-04",2.302,{"date":1924,"open":1925,"high":1925,"low":1926,"close":297,"change":948,"percent_change":1927,"volume":1928,"transactions":9,"vwap":297},"2025-09-03",2.47,2.00099993,-2.1,505800,{"date":1930,"open":1901,"high":335,"low":1901,"close":335,"change":34,"percent_change":1931,"volume":1932,"transactions":9,"vwap":335},"2025-09-02",8.68,117300,{"date":1934,"open":1935,"high":1936,"low":1935,"close":220,"change":1664,"percent_change":370,"volume":1937,"transactions":9,"vwap":220},"2025-08-29",2.14,2.252,51300,{"date":1939,"open":1862,"high":285,"low":265,"close":1940,"change":1262,"percent_change":1012,"volume":1941,"transactions":9,"vwap":1940},"2025-08-28",2.235,48200,{"date":1943,"open":265,"high":1944,"low":1807,"close":1805,"change":338,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1805},"2025-08-27",2.228,-0.46,53600,{"date":1948,"open":1901,"high":1884,"low":227,"close":1949,"change":68,"percent_change":307,"volume":1950,"transactions":9,"vwap":1949},"2025-08-26",2.18,85300,{"date":1952,"open":1804,"high":1935,"low":286,"close":1953,"change":49,"percent_change":1818,"volume":1954,"transactions":9,"vwap":1953},"2025-08-25",2.13,43600,{"date":1956,"open":275,"high":1949,"low":275,"close":1826,"change":606,"percent_change":525,"volume":1957,"transactions":9,"vwap":1826},"2025-08-22",129300,{"date":1959,"open":274,"high":24,"low":274,"close":24,"change":606,"percent_change":1960,"volume":1961,"transactions":9,"vwap":24},"2025-08-21",4.71,54200,{"date":1963,"open":1808,"high":941,"low":1964,"close":1818,"change":1556,"percent_change":1512,"volume":1965,"transactions":9,"vwap":1818},"2025-08-20",1.77,74200,{"date":1967,"open":1818,"high":1804,"low":1968,"close":1838,"change":872,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1838},"2025-08-19",1.87,0.52,42000,{"date":1972,"open":1097,"high":24,"low":1973,"close":1097,"change":241,"percent_change":241,"volume":1974,"transactions":9,"vwap":1097},"2025-08-18",1.871,35100,{"date":1976,"open":275,"high":275,"low":222,"close":1097,"change":1493,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1097},"2025-08-15",-3.03,38800,{"date":1980,"open":120,"high":219,"low":255,"close":1806,"change":656,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1806},"2025-08-14",4.21,60900,{"date":1984,"open":1838,"high":1953,"low":1985,"close":222,"change":202,"percent_change":1986,"volume":1987,"transactions":9,"vwap":222},"2025-08-13",1.872,-2.06,88300,{"date":1989,"open":1806,"high":1807,"low":222,"close":1808,"change":328,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1808},"2025-08-12",-6.28,54600,{"date":1993,"open":24,"high":1949,"low":120,"close":1799,"change":1834,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1799},"2025-08-11",7.81,174100,{"date":1997,"open":220,"high":220,"low":1998,"close":1097,"change":1772,"percent_change":1480,"volume":1999,"transactions":9,"vwap":1097},"2025-08-08",1.651,2845600,{"date":2001,"open":277,"high":24,"low":277,"close":189,"change":319,"percent_change":2002,"volume":2003,"transactions":9,"vwap":189},"2025-08-07",9.34,38100,{"date":2005,"open":222,"high":2006,"low":2007,"close":2007,"change":1556,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-08-06",2.0090001,1.82,-1.09,100100,{"date":2011,"open":1964,"high":274,"low":221,"close":277,"change":16,"percent_change":2012,"volume":2013,"transactions":9,"vwap":277},"2025-08-05",6.36,67500,{"date":2015,"open":257,"high":2016,"low":257,"close":221,"change":160,"percent_change":200,"volume":794,"transactions":9,"vwap":221},"2025-08-04",1.78,{"date":2018,"open":277,"high":274,"low":199,"close":2019,"change":826,"percent_change":2020,"volume":1747,"transactions":9,"vwap":2019},"2025-08-01",1.7,-6.59,{"date":2022,"open":2016,"high":274,"low":2023,"close":2007,"change":607,"percent_change":2024,"volume":1201,"transactions":9,"vwap":2007},"2025-07-31",1.685,3.41,{"date":2026,"open":2027,"high":2028,"low":2029,"close":200,"change":241,"percent_change":241,"volume":2030,"transactions":9,"vwap":200},"2025-07-30",1.79,1.893,1.74,63900,{"date":2032,"open":901,"high":222,"low":276,"close":200,"change":826,"percent_change":2033,"volume":2034,"transactions":9,"vwap":200},"2025-07-29",-6.38,119800,{"date":2036,"open":189,"high":189,"low":1968,"close":2037,"change":49,"percent_change":1805,"volume":2038,"transactions":9,"vwap":2037},"2025-07-28",1.88,36900,{"date":2040,"open":1818,"high":1818,"low":255,"close":277,"change":1556,"percent_change":2041,"volume":2042,"transactions":9,"vwap":277},"2025-07-25",-1.08,35300,{"date":2044,"open":1788,"high":1804,"low":274,"close":267,"change":298,"percent_change":2045,"volume":2046,"transactions":9,"vwap":267},"2025-07-24",-5.58,76100,{"date":2048,"open":1788,"high":2049,"low":120,"close":275,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":275},"2025-07-23",2.064,-0.1,-4.83,83000,{"date":2054,"open":1935,"high":2055,"low":1813,"close":1799,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1799},"2025-07-22",2.16,-0.08,-3.72,130800,{"date":2060,"open":220,"high":285,"low":1804,"close":1901,"change":948,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1901},"2025-07-21",-2.27,233000,{"date":2064,"open":265,"high":2065,"low":1793,"close":1862,"change":644,"percent_change":1145,"volume":2066,"transactions":9,"vwap":1862},"2025-07-18",2.27,195700,{"date":2068,"open":1178,"high":2065,"low":219,"close":1953,"change":49,"percent_change":1818,"volume":2069,"transactions":9,"vwap":1953},"2025-07-17",228700,{"date":2071,"open":2055,"high":2055,"low":24,"close":1826,"change":268,"percent_change":699,"volume":2072,"transactions":9,"vwap":1826},"2025-07-16",164000,{"date":2074,"open":1804,"high":1603,"low":2075,"close":1799,"change":241,"percent_change":241,"volume":2076,"transactions":9,"vwap":1799},"2025-07-15",1.949,402100,{"date":2078,"open":276,"high":2079,"low":209,"close":1799,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1799},"2025-07-14",2.31,0.26,14.36,2076400,{"date":2084,"open":2007,"high":1793,"low":2085,"close":256,"change":606,"percent_change":2086,"volume":2087,"transactions":9,"vwap":256},"2025-07-11",1.758,5.23,342400,{"date":2089,"open":257,"high":2090,"low":240,"close":209,"change":241,"percent_change":241,"volume":2091,"transactions":9,"vwap":209},"2025-07-10",1.753,65500,{"date":2093,"open":209,"high":2094,"low":1757,"close":209,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":209},"2025-07-09",1.816,0.13,8.18,164700,{"date":2099,"open":240,"high":1757,"low":1770,"close":1759,"change":1772,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1759},"2025-07-08",-4.22,295200,{"date":2103,"open":2007,"high":274,"low":239,"close":1757,"change":212,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1757},"2025-07-07",-10.27,277600,{"date":2107,"open":24,"high":2108,"low":277,"close":274,"change":2050,"percent_change":2109,"volume":2110,"transactions":9,"vwap":274},"2025-07-03",2.165,-5.13,349100,{"date":2112,"open":267,"high":24,"low":276,"close":120,"change":2050,"percent_change":2113,"volume":2114,"transactions":9,"vwap":120},"2025-07-02",-4.88,748900,{"date":2116,"open":2117,"high":2118,"low":1517,"close":1804,"change":1688,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1804},"2025-07-01",4.17,4.18,-8.07,43380700,{"date":2122,"open":2079,"high":2123,"low":1862,"close":284,"change":2056,"percent_change":2124,"volume":1850,"transactions":9,"vwap":284},"2025-06-30",2.616,-3.46,{"date":2126,"open":285,"high":2079,"low":220,"close":2079,"change":872,"percent_change":1913,"volume":2127,"transactions":9,"vwap":2079},"2025-06-27",27300,{"date":2129,"open":285,"high":2130,"low":285,"close":296,"change":160,"percent_change":1716,"volume":2131,"transactions":9,"vwap":296},"2025-06-26",2.385,15200,{"date":2133,"open":294,"high":294,"low":2134,"close":2065,"change":212,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2065},"2025-06-25",2.205,-7.72,26700,{"date":2138,"open":2139,"high":2140,"low":1862,"close":2141,"change":644,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-06-24",2.362,2.49,2.46,2.93,70000,{"date":2145,"open":2140,"high":433,"low":294,"close":294,"change":883,"percent_change":2146,"volume":2147,"transactions":9,"vwap":294},"2025-06-23",-5.91,135600,{"date":2149,"open":2150,"high":2151,"low":2152,"close":337,"change":2050,"percent_change":2153,"volume":2154,"transactions":9,"vwap":337},"2025-06-20",2.57,2.782,2.53,-3.79,39900,{"date":2156,"open":2150,"high":2157,"low":2140,"close":2158,"change":606,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-06-18",2.81,2.64,3.53,58500,{"date":2162,"open":2163,"high":2164,"low":1798,"close":348,"change":948,"percent_change":2165,"volume":1865,"transactions":9,"vwap":348},"2025-06-17",2.7,2.86,-1.92,{"date":2167,"open":336,"high":2168,"low":305,"close":2169,"change":328,"percent_change":1060,"volume":2034,"transactions":9,"vwap":2169},"2025-06-16",2.82,2.6,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":212,"percent_change":1854,"volume":2176,"transactions":9,"vwap":2175},"2025-06-13",2.76,2.92,2.69,2.73,123500,{"date":2178,"open":317,"high":2179,"low":2180,"close":2173,"change":68,"percent_change":2029,"volume":2181,"transactions":9,"vwap":2173},"2025-06-12",2.97,2.754,229000,{"date":2183,"open":1422,"high":2184,"low":2185,"close":2186,"change":644,"percent_change":305,"volume":2187,"transactions":9,"vwap":2186},"2025-06-11",2.899,2.74,2.87,68700,{"date":2189,"open":1012,"high":2190,"low":336,"close":317,"change":151,"percent_change":2191,"volume":2192,"transactions":9,"vwap":317},"2025-06-10",3.049,6.87,199600,{"date":2194,"open":2195,"high":2195,"low":24,"close":2196,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2196},"2025-06-09",2.9,2.62,-0.21,-7.42,122500,{"date":2201,"open":2195,"high":2195,"low":2202,"close":1410,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1410},"2025-06-06",2.52,0.27,10.55,195800,{"date":2207,"open":911,"high":2208,"low":348,"close":306,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":306},"2025-06-05",3.13,-0.26,-9.22,269300,{"date":2213,"open":317,"high":2214,"low":2215,"close":2168,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2168},"2025-06-04",2.91,2.66,0.36,14.63,459500,{"date":2220,"open":2185,"high":317,"low":296,"close":2141,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2141},"2025-06-03",-0.25,-9.23,739400,{"date":2225,"open":2226,"high":2227,"low":1639,"close":2228,"change":212,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2228},"2025-06-02",3.31,3.62,2.71,-6.55,11372200,{"date":2232,"open":2233,"high":2234,"low":890,"close":2195,"change":1829,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2195},"2025-05-30",3.38,3.66,-12.39,802400,{"date":2238,"open":2239,"high":2240,"low":2065,"close":2226,"change":1745,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2226},"2025-05-29",3.87,4.25,68.88,27805900,{"date":2244,"open":257,"high":24,"low":2245,"close":941,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":941},"2025-05-28",1.551,0.29,17.37,115100,{"date":2250,"open":2037,"high":285,"low":1770,"close":188,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":188},"2025-05-27",-0.27,-13.92,297700,{"date":2255,"open":2256,"high":2257,"low":1808,"close":1808,"change":2258,"percent_change":2259,"volume":794,"transactions":9,"vwap":1808},"2025-05-23",2.11,2.285,-0.3,-13.39,{"date":2261,"open":1917,"high":306,"low":1178,"close":1178,"change":2209,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1178},"2025-05-22",-10.4,32700,{"date":2265,"open":1012,"high":1012,"low":316,"close":305,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":305},"2025-05-21",-0.73,-22.6,85100,{"date":2270,"open":2271,"high":2272,"low":720,"close":720,"change":2273,"percent_change":2274,"volume":1707,"transactions":9,"vwap":720},"2025-05-20",3.45,3.574,-0.37,-10.28,{"date":2276,"open":2277,"high":2277,"low":2278,"close":2279,"change":1055,"percent_change":213,"volume":1468,"transactions":9,"vwap":2279},"2025-05-19",3.751,3.59,3.6,{"date":2281,"open":515,"high":515,"low":515,"close":515,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":515},"2025-05-16",{"date":2283,"open":515,"high":515,"low":515,"close":515,"change":241,"percent_change":241,"volume":241,"transactions":9,"vwap":515},"2025-05-15",{"date":2285,"open":515,"high":515,"low":515,"close":515,"change":241,"percent_change":241,"volume":2286,"transactions":9,"vwap":515},"2025-05-14",300,{"date":2288,"open":2289,"high":515,"low":2289,"close":515,"change":1528,"percent_change":1218,"volume":2290,"transactions":9,"vwap":515},"2025-05-13",3.92,900,{"date":2292,"open":2293,"high":2294,"low":2293,"close":2294,"change":644,"percent_change":277,"volume":2295,"transactions":9,"vwap":2294},"2025-05-12",3.73,3.88,500,{"date":2297,"open":2298,"high":2299,"low":1191,"close":906,"change":1853,"percent_change":2300,"volume":1622,"transactions":9,"vwap":906},"2025-05-09",3.96,3.97,-3.42,{"date":2302,"open":2303,"high":2304,"low":2294,"close":2305,"change":2306,"percent_change":2307,"volume":1081,"transactions":9,"vwap":2305},"2025-05-08",3.99,3.993,3.945,0.185,4.92,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2221,"percent_change":2312,"volume":1629,"transactions":9,"vwap":2311},"2025-05-07",4.1,3.76,-6.23,{"date":2314,"open":2294,"high":2117,"low":2294,"close":2315,"change":319,"percent_change":2316,"volume":1859,"transactions":9,"vwap":2315},"2025-05-06",4.01,4.43,{"date":2318,"open":2319,"high":345,"low":2320,"close":2320,"change":2321,"percent_change":2322,"volume":1629,"transactions":9,"vwap":2320},"2025-05-05",3.98,3.84,-0.327,-7.85,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-05-02",4.139,4.215,3.83,4.167,0.037,0.9,99200,{"date":2333,"open":2310,"high":2334,"low":2315,"close":2335,"change":872,"percent_change":1502,"volume":2336,"transactions":9,"vwap":2335},"2025-05-01",4.265,4.13,115600,{"date":2338,"open":346,"high":2117,"low":2339,"close":2340,"change":110,"percent_change":2341,"volume":1117,"transactions":9,"vwap":2340},"2025-04-30",4.09,4.12,-0.72,{"date":2343,"open":346,"high":2344,"low":2345,"close":346,"change":160,"percent_change":1462,"volume":2346,"transactions":9,"vwap":346},"2025-04-29",4.155,4.11,16200,{"date":2348,"open":2117,"high":2326,"low":2349,"close":2340,"change":1688,"percent_change":2350,"volume":1006,"transactions":9,"vwap":2340},"2025-04-28",4.055,-4.19,{"date":2352,"open":2310,"high":2353,"low":2339,"close":2353,"change":2354,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2353},"2025-04-25",4.3,0.194,4.72,27100,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-04-24",4.05,4.2,4.106,-0.094,-2.24,6000,{"date":2366,"open":2367,"high":2367,"low":2303,"close":2360,"change":16,"percent_change":2174,"volume":2368,"transactions":9,"vwap":2360},"2025-04-23",4.29,30400,{"date":2370,"open":2367,"high":2367,"low":2371,"close":2339,"change":656,"percent_change":24,"volume":2372,"transactions":9,"vwap":2339},"2025-04-22",3.955,8300,{"date":174,"open":2374,"high":2374,"low":2319,"close":2315,"change":110,"percent_change":2375,"volume":1572,"transactions":9,"vwap":2315},4.04,-0.74]