[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-HTOO":3,"homepage-market-summary":29,"stock-historical-HTOO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"HTOO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Fusion Fuel Green PLC Class A Ordinary Shares","Nasdaq",null,"Common Stock","Fusion Fuel Green PLC is a provider of full-service energy engineering and advisory solutions, specializing in green hydrogen and industrial gas applications. It offers a broad portfolio of services, including the design, supply, installation and maintenance of energy systems, as well as the transport and distribution of liquefied petroleum gas. The company serves a diverse customer base spanning commercial buildings, mixed-use developments, heavy industries, and food service sectors. The group currently derives revenue by providing comprehensive solutions for the liquefied petroleum gas (LPG) industry, which includes the supply, installation, and maintenance of LPG systems, as well as transportation and delivery of LPG in both bulk and cylinder formats. It earns majority revenue from UAE.","131",false,{"close":15,"open":16,"high":15,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.15,2.1,2.09,2.17,-0.02,-0.92,2781.709765,64,2.1241,5.419,1.8001,176725.0868398514,9.7,1458,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},13.615,299713,109395296.623123,-73.75,"2025-04-21",[181,182,192,201,210,221,231,240,248,256,265,274,283,290,296,306,317,326,334,344,353,361,368,376,384,392,398,407,414,422,430,437,443,450,459,468,478,487,494,501,510,519,527,535,542,552,559,567,574,581,589,597,604,612,620,624,629,633,640,646,651,657,661,664,671,676,679,683,687,693,699,703,707,714,722,728,734,737,743,747,754,760,768,775,784,792,800,808,815,820,826,833,839,845,850,855,860,866,869,872,877,884,891,896,900,906,913,919,926,932,938,943,949,954,958,964,967,969,972,976,982,987,992,995,999,1003,1010,1015,1020,1023,1027,1031,1035,1038,1043,1049,1054,1059,1063,1068,1072,1077,1081,1086,1092,1098,1104,1108,1112,1118,1125,1128,1132,1137,1142,1147,1151,1157,1160,1166,1170,1173,1178,1183,1188,1193,1195,1201,1206,1210,1216,1222,1227,1232,1237,1243,1251,1257,1264,1271,1277,1283,1290,1296,1303,1309,1312,1318,1321,1327,1331,1336,1344,1349,1356,1362,1369,1375,1380,1387,1392,1396,1404,1411,1417,1423,1429,1434,1439,1442,1446,1451,1456,1462,1466,1470,1475,1478,1483,1488,1494,1498,1507,1512,1518,1523,1527,1530,1536,1542,1547,1554,1561,1567,1574,1578,1585,1591,1595,1602,1608,1614,1621,1624,1629,1634,1639,1644,1650,1657,1663,1668,1674,1681,1686,1690,1697,1704,1710,1714,1718,1722,1726,1730,1736,1741,1745,1749,1755,1760,1764,1769,1772,1776,1782,1786,1790,1796,1803,1809,1813,1818,1823,1827,1833,1837,1840,1844,1848,1852,1855,1860,1864,1870,1874,1882,1889,1895,1902,1910,1917,1924,1932,1937,1942,1945,1952,1958,1965,1973,1978,1986,1994,2002,2008,2015,2022,2027,2034,2040,2047,2056,2065,2074,2083,2091,2098,2106,2114,2121,2128,2135,2141,2149,2158,2163,2169,2176,2181,2189,2196,2200,2207,2215,2223,2231,2236,2245,2252,2259,2265,2273,2280,2289,2295,2302,2309,2317,2324,2332,2340,2349,2356,2362,2368],{"date":5,"open":16,"high":15,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.13,2.25,2.07,0.045,2.12,12610.464977,135,2.1552,{"date":193,"open":17,"high":194,"low":195,"close":194,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.125,2.08,0.085,4.17,2591.389135,95,2.0921,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":19,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",1.93,2.1699,2.04,-0.97,3203.733614,118,2.0649,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",1.99,2.19,1.86,2.06,0.02,0.98,80527.590466,442,2.0336,{"date":222,"open":223,"high":224,"low":225,"close":205,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2,2.2,1.96,0.03,1.49,104233.511658,939,2.1146,{"date":232,"open":233,"high":233,"low":223,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.23,2.01,-0.22,-9.87,46572.324561,308,2.0962,{"date":241,"open":223,"high":242,"low":223,"close":233,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.27,0.24,12.06,90765,589,2.1709,{"date":249,"open":17,"high":250,"low":212,"close":212,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",2.3177,-0.0999,-4.78,10706.708755,178,2.0478,{"date":257,"open":223,"high":258,"low":223,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",2.097496,2.0899,0.0599,2.95,12900.485501,192,2.0237,{"date":266,"open":267,"high":213,"low":223,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",2.1012,2.03,-0.13,-6.02,5491.556228,132,2.0554,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":226,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",2.0793,2.16,2.05,1.41,4375,76,2.1157,{"date":284,"open":215,"high":285,"low":278,"close":184,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",2.225,0,14563.564959,143,2.1248,{"date":291,"open":184,"high":292,"low":16,"close":184,"change":286,"percent_change":286,"volume":293,"transactions":294,"vwap":295},"2026-09-15",2.2889,19558.742602,285,2.1805,{"date":297,"open":298,"high":299,"low":300,"close":184,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",2.31,2.32,2.1201,-0.1801,-7.8,22189.178032,222,2.2195,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",2.45,2.52,2.3,2.3101,-0.1199,-4.93,43644.314452,294,2.4093,{"date":318,"open":277,"high":319,"low":188,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-10",2.6,2.43,0.13,5.65,2063834.9,18214,2.482,{"date":327,"open":311,"high":328,"low":242,"close":310,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-09",2.33,-0.085,-3.56,6014.145049,111,2.3096,{"date":335,"open":336,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",2.5,2.3399,2.385,-0.135,-5.36,10681.611268,101,2.4226,{"date":345,"open":346,"high":347,"low":346,"close":309,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",2.34,2.533,0.18,7.69,25543.343468,209,2.4519,{"date":354,"open":186,"high":355,"low":186,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",2.35,0.04,1.74,14766,253,2.2614,{"date":362,"open":363,"high":355,"low":16,"close":310,"change":356,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",2.26,1.77,20371.805336,221,2.2362,{"date":369,"open":185,"high":370,"low":213,"close":363,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",2.4218,0.01,0.44,17444.860903,197,2.2915,{"date":377,"open":378,"high":185,"low":378,"close":185,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-31",2.11,0.1363,6.45,7006.80394,123,2.1789,{"date":385,"open":223,"high":386,"low":25,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-28",2.1137,0.1037,5.16,28112.521591,289,1.9993,{"date":393,"open":195,"high":16,"low":234,"close":234,"change":19,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-27",-0.99,12305.820251,107,2.0459,{"date":399,"open":400,"high":400,"low":401,"close":268,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-26",2.105,2.02,-0.05,-2.4,12504.132889,169,2.0675,{"date":408,"open":16,"high":16,"low":401,"close":195,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",0.07,3.48,9106,102,2.0669,{"date":415,"open":416,"high":299,"low":234,"close":234,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",2.18,-0.14,-6.51,16959.181864,161,2.1674,{"date":423,"open":424,"high":308,"low":15,"close":15,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.24,-0.11,-4.87,24834.004854,138,2.2607,{"date":431,"open":424,"high":432,"low":224,"close":363,"change":433,"percent_change":363,"volume":434,"transactions":435,"vwap":436},"2026-08-20",2.325,0.05,24301,162,2.215,{"date":438,"open":233,"high":185,"low":224,"close":439,"change":286,"percent_change":286,"volume":440,"transactions":441,"vwap":442},"2026-08-19",2.21,4233,120,2.2214,{"date":444,"open":445,"high":446,"low":439,"close":439,"change":286,"percent_change":286,"volume":447,"transactions":448,"vwap":449},"2026-08-18",2.22,2.2751,7124.737658,109,2.2322,{"date":451,"open":452,"high":452,"low":453,"close":439,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-17",2.3767,2.203,-0.17,-7.14,12221.904945,227,2.2869,{"date":460,"open":328,"high":461,"low":328,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",2.46,2.38,-0.03,-1.24,24924.124166,181,2.4009,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":190,"vwap":477},"2026-08-13",2.4306,2.515,2.4,2.41,-0.1339,-5.26,19461.011764,2.4388,{"date":479,"open":319,"high":319,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-12",2.5001,2.5439,0.0839,3.41,5302,103,2.5505,{"date":488,"open":320,"high":489,"low":320,"close":461,"change":226,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",2.47,1.23,8347.262454,144,2.4755,{"date":495,"open":496,"high":336,"low":320,"close":320,"change":19,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-07",2.44,-0.82,6242.170303,83,2.4581,{"date":502,"open":336,"high":503,"low":504,"close":308,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",2.63,2.4301,0.003,0.12,5664.790863,85,2.485,{"date":511,"open":512,"high":319,"low":473,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-05",2.56,2.447,-0.118,-4.6,18956.813224,295,2.5134,{"date":520,"open":521,"high":522,"low":512,"close":523,"change":524,"percent_change":206,"volume":525,"transactions":396,"vwap":526},"2026-08-04",2.64,2.65,2.565,-0.025,6621.591703,2.5993,{"date":528,"open":522,"high":522,"low":512,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-03",2.59,-0.06,-2.26,4061.78066,158,2.6215,{"date":536,"open":521,"high":537,"low":521,"close":522,"change":538,"percent_change":205,"volume":539,"transactions":540,"vwap":541},"2026-07-31",2.69,0.053,4450.9,99,2.6569,{"date":543,"open":544,"high":545,"low":512,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-30",2.58,2.705,2.597,0.0197,0.76,11203.237596,93,2.5983,{"date":553,"open":522,"high":522,"low":554,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":382,"vwap":558},"2026-07-29",2.5773,-0.1057,-3.94,2707.412,2.6045,{"date":560,"open":319,"high":537,"low":529,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-28",2.683,0.073,2.8,10168.352517,79,2.615,{"date":568,"open":569,"high":570,"low":319,"close":569,"change":371,"percent_change":146,"volume":571,"transactions":572,"vwap":573},"2026-07-27",2.61,2.7873,2144.923076,59,2.6441,{"date":575,"open":521,"high":576,"low":319,"close":319,"change":402,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-24",2.66,-1.89,2418,62,2.6235,{"date":582,"open":583,"high":563,"low":583,"close":522,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-23",2.62,-0.04,-1.49,1908,78,2.684,{"date":590,"open":591,"high":592,"low":593,"close":537,"change":286,"percent_change":286,"volume":594,"transactions":595,"vwap":596},"2026-07-22",2.75,2.83,2.635,11395.031445,246,2.7482,{"date":598,"open":583,"high":537,"low":599,"close":537,"change":506,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",2.5616,4.67,6885.673719,88,2.6498,{"date":605,"open":512,"high":569,"low":512,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-20",2.57,0.004,0.16,1702.498912,77,2.5712,{"date":613,"open":614,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-17",2.79,2.55,2.566,-0.024,-0.93,3800,{"date":621,"open":622,"high":537,"low":529,"close":529,"change":402,"percent_change":577,"volume":623,"transactions":9,"vwap":529},"2026-07-16",2.68,5600,{"date":625,"open":626,"high":626,"low":319,"close":521,"change":356,"percent_change":627,"volume":628,"transactions":9,"vwap":521},"2026-07-15",2.685,1.54,2700,{"date":630,"open":512,"high":319,"low":512,"close":319,"change":356,"percent_change":631,"volume":632,"transactions":9,"vwap":319},"2026-07-14",1.56,3900,{"date":634,"open":635,"high":636,"low":512,"close":512,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":512},"2026-07-13",2.616,2.639,-0.032,-1.23,1400,{"date":641,"open":583,"high":622,"low":642,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-10",2.592,0.022,0.86,3100,{"date":647,"open":593,"high":648,"low":606,"close":606,"change":19,"percent_change":649,"volume":650,"transactions":9,"vwap":606},"2026-07-09",2.669,-0.77,2000,{"date":652,"open":503,"high":653,"low":544,"close":529,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":529},"2026-07-08",2.725,-0.1,-3.72,5200,{"date":658,"open":522,"high":537,"low":529,"close":537,"change":371,"percent_change":659,"volume":660,"transactions":9,"vwap":537},"2026-07-07",0.37,4400,{"date":662,"open":576,"high":614,"low":522,"close":622,"change":371,"percent_change":659,"volume":663,"transactions":9,"vwap":622},"2026-07-06",4700,{"date":665,"open":666,"high":667,"low":668,"close":668,"change":19,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-02",2.794,2.81,2.67,-0.74,4000,{"date":672,"open":673,"high":614,"low":537,"close":537,"change":356,"percent_change":674,"volume":675,"transactions":9,"vwap":537},"2026-07-01",2.72,1.51,5300,{"date":677,"open":537,"high":563,"low":521,"close":522,"change":371,"percent_change":146,"volume":678,"transactions":9,"vwap":522},"2026-06-30",7200,{"date":680,"open":522,"high":591,"low":319,"close":521,"change":226,"percent_change":681,"volume":682,"transactions":9,"vwap":521},"2026-06-29",1.15,14900,{"date":684,"open":544,"high":673,"low":544,"close":569,"change":216,"percent_change":685,"volume":686,"transactions":9,"vwap":569},"2026-06-26",0.77,18900,{"date":688,"open":668,"high":689,"low":529,"close":529,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":529},"2026-06-25",2.675,-0.07,-2.63,9700,{"date":694,"open":695,"high":696,"low":576,"close":576,"change":584,"percent_change":697,"volume":698,"transactions":9,"vwap":576},"2026-06-24",2.76,2.86,-1.48,9300,{"date":700,"open":673,"high":563,"low":576,"close":701,"change":19,"percent_change":669,"volume":702,"transactions":9,"vwap":701},"2026-06-23",2.7,7600,{"date":704,"open":667,"high":667,"low":701,"close":673,"change":417,"percent_change":705,"volume":706,"transactions":9,"vwap":673},"2026-06-22",-4.9,8700,{"date":708,"open":709,"high":710,"low":711,"close":696,"change":402,"percent_change":712,"volume":713,"transactions":9,"vwap":696},"2026-06-18",2.89,2.94,2.85,-1.72,10300,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":371,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-17",2.93,3,2.899,2.91,0.34,6500,{"date":723,"open":724,"high":724,"low":725,"close":726,"change":286,"percent_change":286,"volume":727,"transactions":9,"vwap":726},"2026-06-16",3.01,2.88,2.9,12700,{"date":729,"open":730,"high":730,"low":731,"close":726,"change":402,"percent_change":732,"volume":733,"transactions":9,"vwap":726},"2026-06-15",3.05,2.865,-1.69,14500,{"date":735,"open":719,"high":80,"low":719,"close":261,"change":371,"percent_change":720,"volume":736,"transactions":9,"vwap":261},"2026-06-12",12200,{"date":738,"open":739,"high":739,"low":709,"close":710,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":710},"2026-06-11",3.1,0.11,3.89,6600,{"date":744,"open":711,"high":730,"low":592,"close":592,"change":19,"percent_change":745,"volume":746,"transactions":9,"vwap":592},"2026-06-10",-0.7,18700,{"date":748,"open":749,"high":750,"low":751,"close":711,"change":530,"percent_change":752,"volume":753,"transactions":9,"vwap":711},"2026-06-09",2.97,3.045,2.82,-2.06,19600,{"date":755,"open":756,"high":757,"low":751,"close":719,"change":111,"percent_change":758,"volume":759,"transactions":9,"vwap":719},"2026-06-08",2.96,3.13,-0.34,20300,{"date":761,"open":762,"high":763,"low":726,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-05",3.16,3.285,2.92,-0.25,-7.89,57800,{"date":769,"open":770,"high":771,"low":739,"close":772,"change":226,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-04",3.23,3.25,3.17,0.96,20500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-03",3.52,3.6,3.11,3.14,-0.46,-12.78,25000,{"date":785,"open":786,"high":787,"low":788,"close":778,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":778},"2026-06-02",3.79,3.82,3.51,-0.21,-5.51,16000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":779,"volume":799,"transactions":9,"vwap":797},"2026-06-01",3.78,3.84,3.69,3.81,0.115,31800,{"date":801,"open":802,"high":794,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-29",3.71,3.61,3.695,-0.015,-0.4,38100,{"date":809,"open":810,"high":811,"low":810,"close":802,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":802},"2026-05-28",3.45,3.789,0.26,7.54,41300,{"date":816,"open":757,"high":817,"low":757,"close":810,"change":151,"percent_change":818,"volume":819,"transactions":9,"vwap":810},"2026-05-27",3.5,11.29,42800,{"date":821,"open":724,"high":822,"low":717,"close":739,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":739},"2026-05-26",3.22,0.09,2.99,23200,{"date":827,"open":828,"high":829,"low":824,"close":724,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":724},"2026-05-22",3.06,3.28,-0.15,-4.75,54000,{"date":834,"open":835,"high":762,"low":835,"close":762,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":762},"2026-05-21",2.714,0.305,10.68,29000,{"date":840,"open":701,"high":841,"low":522,"close":842,"change":843,"percent_change":844,"volume":736,"transactions":9,"vwap":842},"2026-05-20",2.87,2.855,0.195,7.33,{"date":846,"open":841,"high":841,"low":521,"close":576,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":576},"2026-05-19",-0.28,-9.52,33800,{"date":851,"open":756,"high":717,"low":852,"close":710,"change":402,"percent_change":853,"volume":854,"transactions":9,"vwap":710},"2026-05-18",2.885,-1.67,15300,{"date":856,"open":824,"high":857,"low":563,"close":824,"change":19,"percent_change":858,"volume":859,"transactions":9,"vwap":824},"2026-05-15",3.03,-0.66,45600,{"date":861,"open":717,"high":862,"low":726,"close":724,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":724},"2026-05-14",3.04,-0.08,-2.59,22500,{"date":867,"open":717,"high":762,"low":709,"close":80,"change":823,"percent_change":717,"volume":868,"transactions":9,"vwap":80},"2026-05-13",46000,{"date":870,"open":711,"high":717,"low":592,"close":717,"change":823,"percent_change":80,"volume":871,"transactions":9,"vwap":717},"2026-05-12",56800,{"date":873,"open":874,"high":862,"low":874,"close":719,"change":348,"percent_change":875,"volume":876,"transactions":9,"vwap":719},"2026-05-11",2.74,6.59,75900,{"date":878,"open":879,"high":879,"low":615,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-08",3.54,2.73,-0.67,-19.71,140400,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":226,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-07",3.33,3.538,3.4,0.89,221800,{"date":892,"open":822,"high":810,"low":822,"close":87,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":87},"2026-05-06",0.2,6.31,22800,{"date":897,"open":80,"high":888,"low":898,"close":772,"change":106,"percent_change":203,"volume":899,"transactions":9,"vwap":772},"2026-05-05",3.07,17600,{"date":901,"open":771,"high":902,"low":828,"close":779,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":779},"2026-05-04",3.34,-0.055,-1.74,30100,{"date":907,"open":779,"high":908,"low":779,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-01",3.265,3.165,0.035,1.12,16700,{"date":914,"open":915,"high":916,"low":80,"close":757,"change":789,"percent_change":917,"volume":918,"transactions":9,"vwap":757},"2026-04-30",3.32,3.375,-6.29,11400,{"date":920,"open":921,"high":922,"low":923,"close":902,"change":402,"percent_change":924,"volume":925,"transactions":9,"vwap":902},"2026-04-29",3.319,3.489,3.3,-1.47,9600,{"date":927,"open":888,"high":928,"low":929,"close":929,"change":402,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-04-28",3.575,3.39,-1.45,41700,{"date":933,"open":934,"high":410,"low":935,"close":934,"change":371,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-04-27",3.44,3.346,0.29,20100,{"date":939,"open":810,"high":810,"low":857,"close":940,"change":226,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-24",3.43,0.88,47200,{"date":944,"open":829,"high":810,"low":945,"close":888,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":888},"2026-04-23",3.15,0.17,5.26,59300,{"date":950,"open":923,"high":951,"low":952,"close":770,"change":286,"percent_change":286,"volume":953,"transactions":9,"vwap":770},"2026-04-22",3.315,3.115,10200,{"date":955,"open":829,"high":956,"low":857,"close":770,"change":226,"percent_change":957,"volume":736,"transactions":9,"vwap":770},"2026-04-21",3.35,0.94,{"date":959,"open":762,"high":960,"low":824,"close":961,"change":946,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-04-20",3.445,3.2,5.61,123100,{"date":965,"open":749,"high":762,"low":749,"close":857,"change":823,"percent_change":828,"volume":966,"transactions":9,"vwap":857},"2026-04-17",27300,{"date":968,"open":709,"high":717,"low":592,"close":710,"change":111,"percent_change":758,"volume":953,"transactions":9,"vwap":710},"2026-04-16",{"date":970,"open":751,"high":749,"low":673,"close":261,"change":823,"percent_change":945,"volume":971,"transactions":9,"vwap":261},"2026-04-15",23500,{"date":973,"open":711,"high":756,"low":711,"close":696,"change":216,"percent_change":974,"volume":975,"transactions":9,"vwap":696},"2026-04-14",0.7,53000,{"date":977,"open":709,"high":978,"low":667,"close":979,"change":425,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-04-13",2.905,2.84,-3.73,10600,{"date":983,"open":984,"high":261,"low":576,"close":261,"change":348,"percent_change":985,"volume":986,"transactions":9,"vwap":261},"2026-04-10",2.771,6.5,24600,{"date":988,"open":989,"high":725,"low":990,"close":990,"change":286,"percent_change":286,"volume":991,"transactions":9,"vwap":990},"2026-04-09",2.78,2.77,10700,{"date":993,"open":563,"high":711,"low":521,"close":990,"change":863,"percent_change":994,"volume":733,"transactions":9,"vwap":990},"2026-04-08",-2.81,{"date":996,"open":667,"high":997,"low":563,"close":711,"change":106,"percent_change":15,"volume":998,"transactions":9,"vwap":711},"2026-04-07",2.875,21700,{"date":1000,"open":544,"high":711,"low":544,"close":614,"change":111,"percent_change":1001,"volume":1002,"transactions":9,"vwap":614},"2026-04-06",-0.36,21900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":563,"change":530,"percent_change":1008,"volume":1009,"transactions":9,"vwap":563},"2026-04-02",2.775,2.947,2.563,-2.1,21600,{"date":1011,"open":592,"high":1012,"low":989,"close":696,"change":106,"percent_change":1013,"volume":1014,"transactions":9,"vwap":696},"2026-04-01",2.917,2.14,8300,{"date":1016,"open":1017,"high":563,"low":668,"close":563,"change":506,"percent_change":1018,"volume":1019,"transactions":9,"vwap":563},"2026-03-31",2.679,4.48,15500,{"date":1021,"open":576,"high":673,"low":544,"close":622,"change":226,"percent_change":116,"volume":1022,"transactions":9,"vwap":622},"2026-03-30",16800,{"date":1024,"open":874,"high":874,"low":1025,"close":522,"change":584,"percent_change":585,"volume":1026,"transactions":9,"vwap":522},"2026-03-27",2.42,50700,{"date":1028,"open":591,"high":695,"low":503,"close":537,"change":463,"percent_change":1029,"volume":1030,"transactions":9,"vwap":537},"2026-03-26",-1.1,10500,{"date":1032,"open":522,"high":696,"low":522,"close":673,"change":1033,"percent_change":787,"volume":1034,"transactions":9,"vwap":673},"2026-03-25",0.1,51600,{"date":1036,"open":336,"high":583,"low":473,"close":583,"change":409,"percent_change":591,"volume":1037,"transactions":9,"vwap":583},"2026-03-24",26300,{"date":1039,"open":336,"high":576,"low":1040,"close":615,"change":530,"percent_change":1041,"volume":1042,"transactions":9,"vwap":615},"2026-03-23",2.433,-2.3,36800,{"date":1044,"open":696,"high":726,"low":1045,"close":569,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":569},"2026-03-20",2.54,-0.23,-8.1,59200,{"date":1050,"open":716,"high":716,"low":673,"close":979,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":979},"2026-03-19",-0.09,-3.07,36600,{"date":1055,"open":1056,"high":1057,"low":592,"close":716,"change":371,"percent_change":720,"volume":1058,"transactions":9,"vwap":716},"2026-03-18",2.98,2.989,23800,{"date":1060,"open":1061,"high":857,"low":726,"close":764,"change":269,"percent_change":1062,"volume":912,"transactions":9,"vwap":764},"2026-03-17",3.011,-4.26,{"date":1064,"open":862,"high":1065,"low":710,"close":730,"change":402,"percent_change":1066,"volume":1067,"transactions":9,"vwap":730},"2026-03-16",3.085,-1.61,34500,{"date":1069,"open":739,"high":762,"low":898,"close":739,"change":530,"percent_change":1070,"volume":1071,"transactions":9,"vwap":739},"2026-03-13",-1.9,21300,{"date":1073,"open":772,"high":1074,"low":862,"close":762,"change":530,"percent_change":1075,"volume":1076,"transactions":9,"vwap":762},"2026-03-12",3.26,-1.86,34200,{"date":1078,"open":1079,"high":822,"low":757,"close":822,"change":823,"percent_change":725,"volume":1080,"transactions":9,"vwap":822},"2026-03-11",3.19,28500,{"date":1082,"open":1079,"high":1083,"low":1084,"close":757,"change":235,"percent_change":1085,"volume":871,"transactions":9,"vwap":757},"2026-03-10",3.225,3.12,-6.57,{"date":1087,"open":1088,"high":483,"low":1089,"close":956,"change":106,"percent_change":1090,"volume":1091,"transactions":9,"vwap":956},"2026-03-09",3.21,3.08,1.82,76000,{"date":1093,"open":770,"high":1094,"low":80,"close":1095,"change":235,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-06",3.42,3.29,-6.27,225300,{"date":1099,"open":1100,"high":1101,"low":739,"close":788,"change":121,"percent_change":1102,"volume":1103,"transactions":9,"vwap":788},"2026-03-05",3.31,3.56,7.67,9735300,{"date":1105,"open":1074,"high":956,"low":771,"close":1074,"change":371,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1074},"2026-03-04",0.31,3600,{"date":1109,"open":1088,"high":934,"low":1088,"close":771,"change":226,"percent_change":1110,"volume":1111,"transactions":9,"vwap":771},"2026-03-03",0.93,5100,{"date":1113,"open":1114,"high":1115,"low":1088,"close":822,"change":417,"percent_change":1116,"volume":1117,"transactions":9,"vwap":822},"2026-03-02",3.36,3.544,-4.17,6400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1114,"change":530,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-02-27",3.361,3.46,3.357,-1.75,4300,{"date":1126,"open":810,"high":1127,"low":915,"close":1094,"change":371,"percent_change":936,"volume":702,"transactions":9,"vwap":1094},"2026-02-26",3.455,{"date":1129,"open":888,"high":1130,"low":929,"close":483,"change":409,"percent_change":16,"volume":1131,"transactions":9,"vwap":483},"2026-02-25",3.57,18400,{"date":1133,"open":1094,"high":934,"low":1088,"close":902,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":902},"2026-02-24",-0.12,-3.47,14300,{"date":1138,"open":1130,"high":1139,"low":810,"close":1121,"change":1134,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1121},"2026-02-23",3.58,-3.35,6000,{"date":1143,"open":940,"high":1144,"low":940,"close":1139,"change":348,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1139},"2026-02-20",3.7,5.29,21500,{"date":1148,"open":956,"high":796,"low":915,"close":888,"change":111,"percent_change":1149,"volume":1150,"transactions":9,"vwap":888},"2026-02-19",-0.29,28900,{"date":1152,"open":1153,"high":1154,"low":961,"close":483,"change":1051,"percent_change":1155,"volume":1156,"transactions":9,"vwap":483},"2026-02-18",3.65,3.712,-2.57,227700,{"date":1158,"open":817,"high":817,"low":1094,"close":817,"change":286,"percent_change":286,"volume":1159,"transactions":9,"vwap":817},"2026-02-17",10400,{"date":1161,"open":923,"high":1162,"low":1163,"close":817,"change":608,"percent_change":1164,"volume":1165,"transactions":9,"vwap":817},"2026-02-13",3.64,3.252,4.79,28700,{"date":1167,"open":817,"high":817,"low":923,"close":902,"change":530,"percent_change":1168,"volume":1169,"transactions":9,"vwap":902},"2026-02-12",-1.76,4500,{"date":1171,"open":777,"high":777,"low":1100,"close":888,"change":584,"percent_change":1172,"volume":702,"transactions":9,"vwap":888},"2026-02-11",-1.16,{"date":1174,"open":1175,"high":410,"low":956,"close":934,"change":216,"percent_change":1176,"volume":1177,"transactions":9,"vwap":934},"2026-02-10",3.47,0.58,12600,{"date":1179,"open":1180,"high":817,"low":888,"close":1094,"change":425,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1094},"2026-02-09",3.49,-3.12,11200,{"date":1184,"open":810,"high":1130,"low":902,"close":1185,"change":936,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-02-06",3.53,8.95,19800,{"date":1189,"open":923,"high":1114,"low":961,"close":1190,"change":830,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-05",3.24,-4.42,11000,{"date":1194,"open":1095,"high":810,"low":1074,"close":929,"change":740,"percent_change":956,"volume":692,"transactions":9,"vwap":929},"2026-02-04",{"date":1196,"open":934,"high":1197,"low":1198,"close":829,"change":216,"percent_change":1199,"volume":1200,"transactions":9,"vwap":829},"2026-02-03",3.465,3.18,0.61,13600,{"date":1202,"open":915,"high":1203,"low":1079,"close":1074,"change":830,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1074},"2026-02-02",3.435,-4.4,7500,{"date":1207,"open":1208,"high":1208,"low":945,"close":483,"change":584,"percent_change":1172,"volume":1209,"transactions":9,"vwap":483},"2026-01-30",3.55,25700,{"date":1211,"open":796,"high":796,"low":1212,"close":810,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":810},"2026-01-29",3.425,-0.24,-6.5,39800,{"date":1217,"open":1218,"high":1218,"low":1219,"close":796,"change":863,"percent_change":1220,"volume":1221,"transactions":9,"vwap":796},"2026-01-28",3.8,3.63,-2.12,13000,{"date":1223,"open":1224,"high":1224,"low":1144,"close":1225,"change":690,"percent_change":1226,"volume":1037,"transactions":9,"vwap":1225},"2026-01-27",3.885,3.77,-1.82,{"date":1228,"open":1229,"high":1229,"low":1144,"close":795,"change":806,"percent_change":1230,"volume":1231,"transactions":9,"vwap":795},"2026-01-26",4.19,-9.43,40800,{"date":1233,"open":197,"high":1234,"low":197,"close":1235,"change":371,"percent_change":243,"volume":1236,"transactions":9,"vwap":1235},"2026-01-23",4.33,4.24,9900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1241,"change":1213,"percent_change":1242,"volume":854,"transactions":9,"vwap":1241},"2026-01-22",4.38,4.53,4.23,-5.37,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1033,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-01-21",4.29,4.5,4.01,4.47,2.29,27200,{"date":1252,"open":1253,"high":1253,"low":1245,"close":1254,"change":1255,"percent_change":1116,"volume":1256,"transactions":9,"vwap":1254},"2026-01-20",4.46,4.37,-0.19,13800,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":848,"volume":1263,"transactions":9,"vwap":1261},"2026-01-16",5.08,4.41,4.56,-0.48,149100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1267,"change":893,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-01-15",4.84,5.04,4.68,4.13,32000,{"date":1272,"open":1273,"high":1274,"low":1246,"close":1266,"change":121,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1266},"2026-01-14",4.52,4.86,5.45,59100,{"date":1278,"open":1260,"high":1279,"low":1280,"close":1281,"change":608,"percent_change":803,"volume":1282,"transactions":9,"vwap":1281},"2026-01-13",4.64,4.08,4.59,49400,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":121,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-12",4.11,4.543,4.43,5.98,103700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1293,"change":823,"percent_change":224,"volume":1295,"transactions":9,"vwap":1293},"2026-01-09",4.06,4.18,4.0019999,14200,{"date":1297,"open":1298,"high":1285,"low":803,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-08",3.765,4.09,0.36,9.65,47600,{"date":1304,"open":1305,"high":1292,"low":1153,"close":1306,"change":402,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-07",3.72,3.73,-1.32,52600,{"date":1310,"open":1218,"high":1218,"low":1130,"close":794,"change":226,"percent_change":1311,"volume":1295,"transactions":9,"vwap":794},"2026-01-06",0.8,{"date":1313,"open":803,"high":797,"low":1314,"close":1315,"change":946,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-01-05",3.588,3.75,4.75,20900,{"date":1319,"open":929,"high":1139,"low":915,"close":1139,"change":121,"percent_change":1320,"volume":1295,"transactions":9,"vwap":1139},"2026-01-02",7.51,{"date":1322,"open":879,"high":1323,"low":886,"close":886,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":886},"2025-12-31",3.632,-0.27,-7.5,57600,{"date":1328,"open":802,"high":1315,"low":1208,"close":778,"change":830,"percent_change":1329,"volume":1330,"transactions":9,"vwap":778},"2025-12-30",-4,43900,{"date":1332,"open":1180,"high":1333,"low":1180,"close":1315,"change":1334,"percent_change":1116,"volume":1335,"transactions":9,"vwap":1315},"2025-12-29",3.97,-0.163,1944900,{"date":1337,"open":1338,"high":1339,"low":1218,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2025-12-26",3.93,4.016,3.913,-0.087,-2.17,14700,{"date":1345,"open":1299,"high":1299,"low":1346,"close":1347,"change":111,"percent_change":765,"volume":1348,"transactions":9,"vwap":1347},"2025-12-24",3.91,4,8400,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1247,"change":19,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1247},"2025-12-23",3.98,4.075,3.865,-0.5,34600,{"date":1357,"open":1358,"high":1359,"low":741,"close":1359,"change":433,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2025-12-22",3.95,4.03,1.26,20400,{"date":1363,"open":1364,"high":1351,"low":1365,"close":1351,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1351},"2025-12-19",3.85,3.785,0.15,3.92,14400,{"date":1370,"open":787,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":184,"volume":759,"transactions":9,"vwap":1373},"2025-12-18",3.88,3.76,3.83,0.08,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1315,"change":1374,"percent_change":416,"volume":1379,"transactions":9,"vwap":1315},"2025-12-17",3.66,3.951,63200,{"date":1381,"open":1382,"high":1383,"low":1130,"close":1384,"change":789,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-16",3.86,3.868,3.67,-5.41,26800,{"date":1388,"open":1338,"high":1389,"low":1372,"close":1371,"change":584,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1371},"2025-12-15",3.988,-1.02,73200,{"date":1393,"open":1347,"high":1280,"low":1367,"close":1367,"change":654,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1367},"2025-12-12",-2.49,49300,{"date":1397,"open":1398,"high":1399,"low":1371,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2025-12-11",4.12,4.15,4.02,-0.16,-3.83,27400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1293,"change":425,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1293},"2025-12-10",4.145,4.26,4.014,-2.56,44700,{"date":1412,"open":1351,"high":1413,"low":1346,"close":1245,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1245},"2025-12-09",4.39,0.27,6.72,148900,{"date":1418,"open":1419,"high":1420,"low":1419,"close":1400,"change":1134,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1400},"2025-12-08",3.9,4.1,-2.9,37900,{"date":1424,"open":1425,"high":1426,"low":1364,"close":1427,"change":111,"percent_change":1213,"volume":1428,"transactions":9,"vwap":1427},"2025-12-05",3.99,4.218,4.14,110200,{"date":1430,"open":1431,"high":1399,"low":1101,"close":1399,"change":243,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1399},"2025-12-04",3.645,6.14,286500,{"date":1435,"open":1373,"high":1427,"low":1377,"close":1346,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1346},"2025-12-03",0.41,11.71,21035100,{"date":1440,"open":1441,"high":1185,"low":1441,"close":817,"change":608,"percent_change":1164,"volume":721,"transactions":9,"vwap":817},"2025-12-02",3.38,{"date":1443,"open":1121,"high":817,"low":1444,"close":902,"change":1134,"percent_change":1135,"volume":1445,"transactions":9,"vwap":902},"2025-12-01",3.295,27000,{"date":1447,"open":888,"high":1448,"low":886,"close":1121,"change":1449,"percent_change":1254,"volume":1450,"transactions":9,"vwap":1121},"2025-11-28",3.62,0.145,24100,{"date":1452,"open":779,"high":1114,"low":779,"close":951,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":951},"2025-11-26",0.155,4.91,18600,{"date":1457,"open":1458,"high":1459,"low":1458,"close":762,"change":1366,"percent_change":1460,"volume":1461,"transactions":9,"vwap":762},"2025-11-25",3.02,3.238,4.98,32400,{"date":1463,"open":779,"high":779,"low":764,"close":724,"change":1401,"percent_change":1464,"volume":1465,"transactions":9,"vwap":724},"2025-11-24",-5.05,33600,{"date":1467,"open":1468,"high":87,"low":779,"close":772,"change":425,"percent_change":1140,"volume":1469,"transactions":9,"vwap":772},"2025-11-21",3.27,37300,{"date":1471,"open":1162,"high":1472,"low":829,"close":829,"change":1046,"percent_change":1473,"volume":1474,"transactions":9,"vwap":829},"2025-11-20",3.699,-6.55,28800,{"date":1476,"open":788,"high":1162,"low":1197,"close":788,"change":111,"percent_change":847,"volume":1477,"transactions":9,"vwap":788},"2025-11-19",20200,{"date":1479,"open":1480,"high":1384,"low":1481,"close":777,"change":823,"percent_change":583,"volume":1482,"transactions":9,"vwap":777},"2025-11-18",3.525,3.459,37100,{"date":1484,"open":1225,"high":741,"low":940,"close":940,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":940},"2025-11-17",-0.39,-10.21,68800,{"date":1489,"open":1347,"high":1347,"low":1490,"close":787,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":787},"2025-11-14",3.703,-0.33,-7.95,35100,{"date":1495,"open":1496,"high":1407,"low":1351,"close":1399,"change":1497,"percent_change":1134,"volume":1295,"transactions":9,"vwap":1399},"2025-11-13",4.04,-0.005,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2025-11-12",4.2,4.25,4.043,4.155,-0.115,-2.69,21200,{"date":1508,"open":1338,"high":1509,"low":795,"close":1510,"change":843,"percent_change":1164,"volume":1511,"transactions":9,"vwap":1510},"2025-11-11",4.295,4.27,25800,{"date":1513,"open":1419,"high":1420,"low":1514,"close":1352,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1352},"2025-11-10",3.791,0.185,4.76,46200,{"date":1519,"open":1315,"high":741,"low":1520,"close":741,"change":106,"percent_change":1521,"volume":1522,"transactions":9,"vwap":741},"2025-11-07",3.602,1.57,31600,{"date":1524,"open":1525,"high":1367,"low":410,"close":1373,"change":946,"percent_change":1279,"volume":1526,"transactions":9,"vwap":1373},"2025-11-06",3.59,44400,{"date":1528,"open":934,"high":786,"low":888,"close":1377,"change":823,"percent_change":309,"volume":1529,"transactions":9,"vwap":1377},"2025-11-05",46900,{"date":1531,"open":1532,"high":1144,"low":1533,"close":1130,"change":765,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1130},"2025-11-04",3.505,3.412,-6.54,652600,{"date":1537,"open":1538,"high":1538,"low":797,"close":787,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":787},"2025-11-03",4.16,-0.37,-8.83,64500,{"date":1543,"open":1239,"high":1544,"low":1247,"close":1229,"change":106,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1229},"2025-10-31",4.51,1.45,73000,{"date":1548,"open":1260,"high":1549,"low":1550,"close":1269,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1269},"2025-10-30",4.505,3.795,-0.45,-9.83,177800,{"date":1555,"open":1316,"high":1556,"low":1557,"close":1558,"change":417,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-10-29",4.8,4.55,4.58,-2.97,37700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1565,"change":830,"percent_change":1566,"volume":1177,"transactions":9,"vwap":1565},"2025-10-28",4.85,4.87,4.72,-3.08,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1564,"change":226,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1564},"2025-10-27",4.93,4.94,4.77,0.62,23300,{"date":1575,"open":1164,"high":1266,"low":1576,"close":1266,"change":1033,"percent_change":378,"volume":1577,"transactions":9,"vwap":1266},"2025-10-24",4.7,13100,{"date":1579,"open":1516,"high":1580,"low":1581,"close":1582,"change":433,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-23",4.78,4.57,4.74,1.07,42100,{"date":1586,"open":1587,"high":1266,"low":1246,"close":1588,"change":863,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-10-22",4.82,4.69,-1.68,30700,{"date":1592,"open":1576,"high":1274,"low":1576,"close":1571,"change":269,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1571},"2025-10-21",-2.65,18500,{"date":1596,"open":1279,"high":1597,"low":1598,"close":1599,"change":243,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-10-20",4.95,4.63,4.9,5.15,45300,{"date":1603,"open":1599,"high":1604,"low":1581,"close":1605,"change":1324,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-10-17",5,4.66,-5.48,74600,{"date":1609,"open":1610,"high":1611,"low":95,"close":1569,"change":1134,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1569},"2025-10-16",5.14,5.195,-2.38,573700,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1366,"percent_change":828,"volume":1620,"transactions":9,"vwap":1619},"2025-10-15",5.02,5.2,4.829,5.05,93700,{"date":1622,"open":1588,"high":1597,"low":1246,"close":1599,"change":1366,"percent_change":762,"volume":1623,"transactions":9,"vwap":1599},"2025-10-14",56300,{"date":1625,"open":1626,"high":1564,"low":1544,"close":1316,"change":1627,"percent_change":1274,"volume":1628,"transactions":9,"vwap":1316},"2025-10-13",4.54,0.22,76100,{"date":1630,"open":1580,"high":1599,"low":1631,"close":1240,"change":1255,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1240},"2025-10-10",4.451,-4.03,103200,{"date":1635,"open":1636,"high":1636,"low":1268,"close":1565,"change":1213,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1565},"2025-10-09",4.89,-4.84,65600,{"date":1640,"open":1641,"high":1641,"low":1316,"close":1642,"change":584,"percent_change":1643,"volume":1487,"transactions":9,"vwap":1642},"2025-10-08",5.12,4.96,-0.8,{"date":1645,"open":1617,"high":1646,"low":1647,"close":1604,"change":765,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1604},"2025-10-07",5.21,4.92,-4.76,94900,{"date":1651,"open":1652,"high":24,"low":1653,"close":1654,"change":372,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2025-10-06",5.035,5.01,5.25,9.15,226500,{"date":1658,"open":1253,"high":1659,"low":1260,"close":1660,"change":1661,"percent_change":1616,"volume":1662,"transactions":9,"vwap":1660},"2025-10-03",5.249,4.81,0.23,409500,{"date":1664,"open":1279,"high":1665,"low":1261,"close":1558,"change":584,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1558},"2025-10-02",4.711,-0.87,38900,{"date":1669,"open":1670,"high":600,"low":1671,"close":1672,"change":946,"percent_change":787,"volume":1673,"transactions":9,"vwap":1672},"2025-10-01",4.49,4.34,4.62,68500,{"date":1675,"open":1676,"high":1018,"low":1677,"close":1678,"change":356,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-09-30",4.44,4.3,4.45,0.91,62500,{"date":1682,"open":1544,"high":1582,"low":1683,"close":1260,"change":789,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1260},"2025-09-29",4.31,-4.55,91000,{"date":1687,"open":1581,"high":1570,"low":1581,"close":1672,"change":1491,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1672},"2025-09-26",-6.67,165300,{"date":1691,"open":1692,"high":1693,"low":1556,"close":1597,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1597},"2025-09-25",5.55,5.739,-0.41,-7.65,2139100,{"date":1698,"open":1569,"high":1699,"low":1569,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2025-09-24",5.499,5.36,0.43,8.72,1182800,{"date":1705,"open":1600,"high":1706,"low":1707,"close":1569,"change":830,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1569},"2025-09-23",5.349,4.865,-2.95,209500,{"date":1711,"open":1316,"high":1712,"low":1626,"close":1259,"change":52,"percent_change":837,"volume":1713,"transactions":9,"vwap":1259},"2025-09-22",5.35,328700,{"date":1715,"open":1582,"high":1642,"low":1557,"close":1281,"change":830,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1281},"2025-09-19",-3.16,113500,{"date":1719,"open":1605,"high":1582,"low":1241,"close":1582,"change":243,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1582},"2025-09-18",5.33,233800,{"date":1723,"open":1399,"high":1556,"low":1358,"close":1246,"change":720,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1246},"2025-09-17",8.17,306700,{"date":1727,"open":1677,"high":1677,"low":1496,"close":1538,"change":1134,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1538},"2025-09-16",-2.8,130500,{"date":1731,"open":1510,"high":1678,"low":1732,"close":1733,"change":1734,"percent_change":388,"volume":1735,"transactions":9,"vwap":1733},"2025-09-15",4.05,4.28,0.21,1499200,{"date":1737,"open":1347,"high":1738,"low":1347,"close":1739,"change":654,"percent_change":403,"volume":1740,"transactions":9,"vwap":1739},"2025-09-12",4.165,4.07,71300,{"date":1742,"open":1683,"high":1683,"low":1338,"close":197,"change":433,"percent_change":1743,"volume":1744,"transactions":9,"vwap":197},"2025-09-11",1.21,440900,{"date":1746,"open":1500,"high":1245,"low":1420,"close":1398,"change":1134,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1398},"2025-09-10",-2.83,1265400,{"date":1750,"open":1400,"high":1751,"low":1338,"close":1235,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1235},"2025-09-09",4.289,0.229,5.71,64100,{"date":1756,"open":1351,"high":197,"low":1367,"close":1757,"change":1758,"percent_change":1414,"volume":1759,"transactions":9,"vwap":1757},"2025-09-08",4.011,0.011,60800,{"date":1761,"open":1739,"high":1420,"low":1338,"close":1347,"change":1762,"percent_change":1763,"volume":1256,"transactions":9,"vwap":1347},"2025-09-05",-0.014,-0.35,{"date":1765,"open":1419,"high":1732,"low":797,"close":1408,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1408},"2025-09-04",0.214,5.63,43800,{"date":1770,"open":1347,"high":1294,"low":1218,"close":1218,"change":830,"percent_change":1771,"volume":1386,"transactions":9,"vwap":1218},"2025-09-03",-3.8,{"date":1773,"open":1420,"high":1420,"low":1371,"close":1358,"change":830,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1358},"2025-09-02",-3.66,57700,{"date":1777,"open":1293,"high":1778,"low":1359,"close":1420,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1420},"2025-08-29",4.205,0.044,1.08,19400,{"date":1783,"open":1285,"high":1510,"low":1496,"close":1784,"change":1785,"percent_change":126,"volume":814,"transactions":9,"vwap":1784},"2025-08-28",4.056,0.016,{"date":1787,"open":1419,"high":1293,"low":797,"close":1496,"change":1661,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1496},"2025-08-27",6.04,63900,{"date":1791,"open":1359,"high":1792,"low":1793,"close":797,"change":847,"percent_change":1794,"volume":1795,"transactions":9,"vwap":797},"2025-08-26",4.115,3.659,-6.85,57100,{"date":1797,"open":1285,"high":1798,"low":1799,"close":1299,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1299},"2025-08-25",4.169,4.079,-0.095,-2.27,17700,{"date":1804,"open":1538,"high":1805,"low":1371,"close":1806,"change":903,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-08-22",4.233,4.185,-1.3,27900,{"date":1810,"open":1399,"high":1501,"low":1398,"close":1235,"change":524,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1235},"2025-08-21",-0.59,28400,{"date":1814,"open":1501,"high":1018,"low":1815,"close":1816,"change":903,"percent_change":1817,"volume":791,"transactions":9,"vwap":1816},"2025-08-20",4.21,4.265,-1.27,{"date":1819,"open":1239,"high":1248,"low":1407,"close":1820,"change":454,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-08-19",4.32,-3.79,151000,{"date":1824,"open":1254,"high":1246,"low":1677,"close":1670,"change":226,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1670},"2025-08-18",0.67,18100,{"date":1828,"open":1829,"high":1018,"low":1830,"close":1253,"change":584,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1253},"2025-08-15",4.4,4.307,-0.89,43400,{"date":1834,"open":1676,"high":1835,"low":1510,"close":1246,"change":463,"percent_change":858,"volume":1836,"transactions":9,"vwap":1246},"2025-08-14",4.6,29600,{"date":1838,"open":1678,"high":1835,"low":1820,"close":1240,"change":506,"percent_change":673,"volume":1839,"transactions":9,"vwap":1240},"2025-08-13",60200,{"date":1841,"open":1510,"high":1261,"low":1501,"close":1260,"change":226,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1260},"2025-08-12",0.68,39500,{"date":1845,"open":1815,"high":1253,"low":1846,"close":1239,"change":321,"percent_change":828,"volume":1847,"transactions":9,"vwap":1239},"2025-08-11",4.175,152000,{"date":1849,"open":1246,"high":1582,"low":1398,"close":1501,"change":1324,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1501},"2025-08-08",-5.97,80400,{"date":1853,"open":1557,"high":1556,"low":1246,"close":1273,"change":1134,"percent_change":864,"volume":1854,"transactions":9,"vwap":1273},"2025-08-07",52200,{"date":1856,"open":1556,"high":1599,"low":1557,"close":1279,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1279},"2025-08-06",-0.3,-6.07,86800,{"date":1861,"open":1259,"high":1617,"low":1563,"close":1570,"change":1213,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1570},"2025-08-05",-4.63,75800,{"date":1865,"open":1866,"high":1867,"low":1604,"close":1868,"change":830,"percent_change":994,"volume":1869,"transactions":9,"vwap":1868},"2025-08-04",5.07,5.24,5.18,54400,{"date":1871,"open":1700,"high":1872,"low":1653,"close":1720,"change":863,"percent_change":697,"volume":1873,"transactions":9,"vwap":1720},"2025-08-01",5.665,164300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1551,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-07-31",5.66,6,5.23,5.41,-7.68,174200,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1324,"percent_change":1204,"volume":1888,"transactions":9,"vwap":1887},"2025-07-30",5.93,6.35,5.8,5.86,123500,{"date":1890,"open":1891,"high":985,"low":1891,"close":1892,"change":1366,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-29",5.76,6.13,2.51,199900,{"date":1896,"open":1885,"high":1897,"low":1898,"close":1288,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1288},"2025-07-28",6.86,5.92,-1.01,-14.45,505200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":363,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-07-25",6.75,8.55,6.01,6.99,47.78,19399300,{"date":1911,"open":1886,"high":1912,"low":1835,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-24",5.81,4.73,-1.52,-24.32,655600,{"date":1918,"open":1919,"high":1920,"low":1877,"close":1921,"change":781,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-23",6.43,6.7,6.25,-6.86,926300,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":320,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-07-22",9.81,12.63,6.44,6.71,56.78,30119500,{"date":1933,"open":1683,"high":1934,"low":1285,"close":1733,"change":226,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1733},"2025-07-21",4.515,0.71,31400,{"date":1938,"open":1626,"high":600,"low":1500,"close":1501,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1501},"2025-07-18",-0.42,-8.99,46300,{"date":1943,"open":1660,"high":1597,"low":1544,"close":600,"change":903,"percent_change":1172,"volume":1944,"transactions":9,"vwap":600},"2025-07-17",108100,{"date":1946,"open":1660,"high":1947,"low":1557,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-07-16",5.09,4.725,-0.525,-10,155700,{"date":1953,"open":1400,"high":1954,"low":1247,"close":1654,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1654},"2025-07-15",5.75,1.29,32.58,535000,{"date":1959,"open":483,"high":1960,"low":483,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-07-14",4.495,3.96,-1.71,-30.16,610600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":409,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-11",5.6,5.95,5.39,5.67,1.25,35006,{"date":1974,"open":1968,"high":1968,"low":1975,"close":1967,"change":649,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1967},"2025-07-10",5.425,-12.09,73866,{"date":1979,"open":1980,"high":1981,"low":1968,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-07-09",6.09,6.65,6.37,-0.028,-0.44,15369,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-07-08",6.587,6.089999,6.398,-0.189,-2.87,29959,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1988,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1988},"2025-07-07",5.9185,6.748,5.677,-0.413,-5.9,710646,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2004,"change":286,"percent_change":286,"volume":2007,"transactions":9,"vwap":2004},"2025-07-03",7,7.069999,6.902,8785,{"date":2009,"open":2010,"high":2011,"low":2004,"close":2004,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2004},"2025-07-02",7.175,7.525,-0.308,-4.21,25353,{"date":2016,"open":2004,"high":2017,"low":2018,"close":2019,"change":2020,"percent_change":1829,"volume":2021,"transactions":9,"vwap":2019},"2025-07-01",8.19,6.9125,7.308,0.308,75202,{"date":2023,"open":2004,"high":2024,"low":1415,"close":2004,"change":2025,"percent_change":126,"volume":2026,"transactions":9,"vwap":2004},"2025-06-30",7.2205,0.028,9179,{"date":2028,"open":2029,"high":2004,"low":2030,"close":2031,"change":2032,"percent_change":410,"volume":2033,"transactions":9,"vwap":2031},"2025-06-27",6.7165,6.58,6.972,0.2345,10464,{"date":2035,"open":2004,"high":2017,"low":2030,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-06-26",6.7375,-0.0665,-0.98,64696,{"date":2041,"open":2004,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-06-25",7.28,6.804,-0.4795,-6.58,19319,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-06-24",7.7,8.081499,6.664,7.2835,-0.4865,-6.26,114733,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-23",8.204,8.7745,7.052499,7.77,-0.5985,-7.15,22253,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-06-20",9.534,9.975,7.707,8.3685,-1.4595,-14.85,37589,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-06-18",9.7545,9.9715,9.4745,9.828,-0.0175,-0.18,5927,{"date":2084,"open":2085,"high":2085,"low":2086,"close":2087,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2087},"2025-06-17",10.22,9.8,9.8455,-0.3395,-3.33,5270,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2096,"change":910,"percent_change":720,"volume":2097,"transactions":9,"vwap":2096},"2025-06-16",10.465,10.549,10.1815,10.185,3093,{"date":2099,"open":2100,"high":2101,"low":2086,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-06-13",10.5,10.675,10.15,-0.609,-5.66,15752,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-06-12",11.024999,10.5805,10.759,-0.119,-1.09,3710,{"date":2115,"open":2116,"high":2117,"low":2101,"close":2118,"change":2119,"percent_change":530,"volume":2120,"transactions":9,"vwap":2118},"2025-06-11",11.165,11.2,10.878,-0.007,3657,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":151,"percent_change":915,"volume":2127,"transactions":9,"vwap":2126},"2025-06-10",10.556,11.1965,10.50035,10.885,7289,{"date":2129,"open":2130,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":462,"volume":2134,"transactions":9,"vwap":2132},"2025-06-09",10.85,10.3075,10.535,0.245,6531,{"date":2136,"open":2130,"high":2130,"low":2137,"close":2138,"change":2139,"percent_change":1539,"volume":2140,"transactions":9,"vwap":2138},"2025-06-06",9.877,10.29,-0.0385,2512,{"date":2142,"open":2143,"high":2093,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-06-05",10.43,10.164,10.3285,0.0588,0.57,2443,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-06-04",10.6925,10.78,10.1535,10.2697,-0.2303,-2.19,1682,{"date":2159,"open":2152,"high":2130,"low":2160,"close":2100,"change":2161,"percent_change":1066,"volume":2162,"transactions":9,"vwap":2100},"2025-06-03",10.3985,-0.1715,2911,{"date":2164,"open":2130,"high":2130,"low":2100,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-02",10.6715,0.0595,0.56,3730,{"date":2170,"open":2100,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":1583,"volume":2175,"transactions":9,"vwap":2173},"2025-05-30",10.8465,10.2235,10.612,0.112,3317,{"date":2177,"open":2116,"high":2117,"low":2102,"close":2100,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2100},"2025-05-29",0.665,6.76,10922,{"date":2182,"open":2183,"high":2165,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-05-28",10.2375,9.45,9.835,-0.385,-3.77,4907,{"date":2190,"open":2191,"high":175,"low":2192,"close":2085,"change":2193,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2085},"2025-05-27",11.396,9.1315,-0.63,-5.81,72530,{"date":2197,"open":2117,"high":2198,"low":2100,"close":2130,"change":1763,"percent_change":1181,"volume":2199,"transactions":9,"vwap":2130},"2025-05-23",11.5465,4012,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2117,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2117},"2025-05-22",11.515,10.7695,-0.406,-3.5,10128,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":724,"volume":2214,"transactions":9,"vwap":2212},"2025-05-21",11.403,12.25,10.521,11.606,0.3395,3145,{"date":2216,"open":2217,"high":2210,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-05-20",11.725,10.815,11.2665,-0.147,-1.29,4958,{"date":2224,"open":2100,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-05-19",11.445,10.325,11.4135,0.686,6.39,2936,{"date":2232,"open":2116,"high":2116,"low":2100,"close":2233,"change":2234,"percent_change":184,"volume":2235,"transactions":9,"vwap":2233},"2025-05-16",10.7275,0.224,1499,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-05-15",11.094999,11.2924,10.1605,10.5035,-0.3461,-3.19,1904,{"date":2246,"open":2143,"high":2130,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-05-14",9.8035,10.84965,0.3847,3.68,3103,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2093,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2093},"2025-05-13",11.55,10.36,-0.2975,-2.76,2894,{"date":2260,"open":2102,"high":2218,"low":2086,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-05-12",10.7625,1.2215,12.8,4660,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":773,"volume":2272,"transactions":9,"vwap":2270},"2025-05-09",9.506,9.7965,9.31,9.541,0.091,1558,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2184,"change":2278,"percent_change":1029,"volume":2279,"transactions":9,"vwap":2184},"2025-05-08",9.5935,9.793,9.1035,-0.105,1473,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-07",10.051999,10.062499,9.1875,9.555,-0.4165,-4.18,1615,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2077,"change":409,"percent_change":1935,"volume":2294,"transactions":9,"vwap":2077},"2025-05-06",9.9015,10.055499,9.2309,2107,{"date":2296,"open":2255,"high":2297,"low":2298,"close":2291,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2291},"2025-05-05",10.402,9.3765,0.14,1.43,1924,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":1354,"volume":2308,"transactions":9,"vwap":2306},"2025-05-02",10.255,9.387,9.7615,-0.049,2085,{"date":2310,"open":2311,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-05-01",10.7765,9.4815,9.8105,-0.6545,-6.25,3417,{"date":2318,"open":2319,"high":2093,"low":2320,"close":2093,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2093},"2025-04-30",8.925,8.4035,1.575,17.72,5272,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1701,"volume":2331,"transactions":9,"vwap":2329},"2025-04-29",9.064999,9.085999,8.5855,8.89,0.0385,2885,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":2338,"percent_change":1253,"volume":2339,"transactions":9,"vwap":2337},"2025-04-28",8.82,9.345,8.5365,8.8515,0.378,13193,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-04-25",8.54,9.0089989,8.049999,8.4735,0.1085,1.3,2452,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2354,"change":2278,"percent_change":464,"volume":2355,"transactions":9,"vwap":2354},"2025-04-24",8.729,9.029999,8.098999,8.365,2526,{"date":2357,"open":2319,"high":2352,"low":2358,"close":2359,"change":409,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-04-23",8.4,8.47,0.83,2788,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2358,"change":1734,"percent_change":512,"volume":2367,"transactions":9,"vwap":2358},"2025-04-22",8.309,8.75,8.014999,2349,{"date":179,"open":2358,"high":2365,"low":2369,"close":2017,"change":789,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2017},7.84,-2.5,3165]