[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INDO":3,"homepage-market-summary":30,"stock-historical-INDO":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"INDO","2026-10-05",{"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},"Indonesia Energy Corporation Limited","NYSE American",null,"Common Stock","Indonesia Energy Corp Ltd is an oil and gas exploration and production company focused on Indonesia. The company is an independent energy company engaged in the oil and gas business and holds two oil and gas assets through its subsidiaries in Indonesia: The Kruh Block and the Citarum Block. It has also identified a potential third exploration block known as the Rangkas area. . Its portfolio consists of Kruh Block and Citarum Block. The company generates its revenue from oil and gas sales.","81",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.78,2.68,2.8,2.665,2.67,0.11,4.12,101689.559567,669,2.7442,8.5,2.44,1089279.1554362113,5.6,1706,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":13,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":13,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":13},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":183},365,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.23,1323465,483064668.014489,21.93,"2025-04-23",[184,185,193,202,207,216,226,235,243,250,257,266,272,279,288,299,308,317,328,337,344,352,362,370,379,389,397,405,411,417,424,431,438,445,452,460,468,475,482,488,494,499,506,512,519,529,535,540,547,553,560,568,576,582,588,594,598,603,608,614,619,624,629,632,636,641,644,649,653,657,662,667,673,677,681,686,692,697,705,709,714,719,723,727,733,736,740,746,749,752,757,761,765,770,775,780,785,790,796,801,806,810,813,817,821,825,832,839,846,854,862,867,872,878,883,889,895,900,904,909,915,921,927,931,935,940,947,953,960,965,971,978,985,992,1000,1005,1010,1017,1025,1032,1039,1046,1052,1059,1067,1073,1081,1089,1097,1106,1115,1122,1130,1138,1142,1149,1156,1162,1170,1176,1182,1189,1193,1201,1205,1210,1214,1221,1226,1230,1235,1241,1248,1253,1259,1265,1271,1277,1282,1288,1292,1297,1303,1309,1316,1321,1325,1328,1332,1336,1340,1344,1348,1352,1357,1362,1367,1371,1374,1379,1383,1388,1394,1399,1402,1406,1410,1415,1419,1422,1425,1430,1435,1439,1442,1446,1451,1454,1458,1463,1466,1469,1473,1477,1480,1483,1487,1490,1495,1499,1502,1506,1510,1514,1518,1522,1525,1529,1533,1536,1540,1544,1548,1552,1556,1561,1565,1570,1573,1576,1579,1582,1586,1591,1595,1600,1604,1608,1611,1614,1617,1621,1625,1628,1631,1634,1637,1641,1644,1648,1652,1655,1658,1661,1664,1668,1673,1677,1681,1684,1688,1693,1696,1700,1704,1708,1712,1715,1719,1723,1728,1732,1735,1739,1743,1747,1752,1757,1761,1766,1771,1775,1778,1781,1785,1789,1793,1795,1798,1802,1806,1809,1812,1817,1820,1825,1829,1834,1837,1841,1845,1848,1854,1858,1865,1869,1876,1882,1889,1895,1899,1903,1906,1909,1912,1919,1924,1928,1934,1939,1944,1948,1952,1956,1961,1965,1971,1977,1982,1987,1992,1996,2001,2004,2007,2012,2017,2023,2027,2031,2036,2040,2043,2046,2050],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":16,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},2.71,2.65,-0.02,-0.74,146831.804375,484,2.6759,{"date":194,"open":195,"high":196,"low":187,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.69,2.72,0.02,0.75,149567.28813,663,2.6878,{"date":203,"open":195,"high":186,"low":187,"close":19,"change":197,"percent_change":198,"volume":204,"transactions":205,"vwap":206},"2026-09-30",64643.350474,505,2.6847,{"date":208,"open":209,"high":210,"low":211,"close":187,"change":212,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",2.7,2.73,2.64,0,141921.197137,657,2.673,{"date":217,"open":218,"high":219,"low":220,"close":187,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",2.86,2.89,2.63,-0.16,-5.69,369138.500588,1655,2.7195,{"date":227,"open":228,"high":219,"low":229,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-25",2.88,2.81,-0.07,-2.43,136538.818621,810,2.8532,{"date":236,"open":237,"high":238,"low":218,"close":228,"change":197,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",2.91,2.96,0.7,129902.894921,770,2.9074,{"date":244,"open":237,"high":245,"low":246,"close":218,"change":212,"percent_change":212,"volume":247,"transactions":248,"vwap":249},"2026-09-23",2.93,2.855,92241.175782,617,2.8982,{"date":251,"open":219,"high":252,"low":218,"close":218,"change":230,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.935,-2.39,146301.046525,845,2.905,{"date":258,"open":228,"high":259,"low":260,"close":245,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",2.95,2.85,0.04,1.38,162138.472557,1153,2.8947,{"date":267,"open":245,"high":268,"low":228,"close":219,"change":212,"percent_change":212,"volume":269,"transactions":270,"vwap":271},"2026-09-18",2.94,92986.103387,745,2.8969,{"date":273,"open":228,"high":268,"low":274,"close":219,"change":275,"percent_change":142,"volume":276,"transactions":277,"vwap":278},"2026-09-17",2.87,-0.01,102058.385154,711,2.8978,{"date":280,"open":281,"high":281,"low":282,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",3.1,2.9,-0.25,-7.94,231304.799072,1085,2.9658,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.09,3.182,3.08,3.15,0.08,2.61,227674.318154,910,3.1325,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":212,"percent_change":212,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.14,3.21,3.06,3.07,220005.375146,1467,3.1436,{"date":309,"open":310,"high":310,"low":311,"close":304,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-11",3.13,3.04,-0.1,-3.15,182282.806652,1024,3.0859,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.24,3.33,3.12,3.17,0.01,0.32,521426.332716,2142,3.2193,{"date":329,"open":310,"high":330,"low":290,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-09",3.1787,3.16,0.1,3.27,223114.788691,1040,3.1392,{"date":338,"open":303,"high":331,"low":339,"close":303,"change":275,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",3.03,-0.33,349623.431775,1314,3.0891,{"date":345,"open":281,"high":281,"low":346,"close":304,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.99,-0.04,-1.29,340180.022685,1251,3.0385,{"date":353,"open":293,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",3.25,3.0305,3.11,0.12,4.01,621059.078434,2582,3.1263,{"date":363,"open":339,"high":364,"low":268,"close":346,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",3.0692,-0.03,-0.99,202573.786789,956,2.9914,{"date":371,"open":219,"high":281,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-01",2.835,3.02,0.18,6.34,592844.495253,2413,2.9855,{"date":380,"open":260,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",2.9162,2.83,2.84,0.05,1.79,73402.546768,677,2.8658,{"date":390,"open":229,"high":218,"low":391,"close":392,"change":365,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.77,2.79,-1.06,75494.255931,840,2.8079,{"date":398,"open":15,"high":382,"low":399,"close":400,"change":323,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",2.765,2.82,0.36,122498.361112,934,2.7945,{"date":406,"open":400,"high":274,"low":392,"close":229,"change":188,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-26",-0.71,42389.989103,558,2.8153,{"date":412,"open":400,"high":274,"low":229,"close":382,"change":365,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-25",-1.05,112562.35098,706,2.8412,{"date":418,"open":228,"high":245,"low":383,"close":218,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-24",-0.05,-1.72,95843.689617,637,2.8886,{"date":425,"open":259,"high":426,"low":260,"close":237,"change":365,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",2.97,-1.02,186736.843752,1081,2.9011,{"date":432,"open":433,"high":339,"low":245,"close":268,"change":419,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",3.01,-1.67,147229.21991,1014,2.9843,{"date":439,"open":440,"high":433,"low":245,"close":346,"change":261,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",3,1.36,82948.234885,736,2.973,{"date":446,"open":303,"high":303,"low":259,"close":259,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-18",-0.08,-2.64,74709.40044,696,2.9965,{"date":453,"open":238,"high":454,"low":455,"close":339,"change":384,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-17",3.05,2.92,1.68,140568.171263,926,2.996,{"date":461,"open":462,"high":339,"low":245,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-14",2.98,0.07,2.41,193154.593244,2028,2.9899,{"date":469,"open":282,"high":470,"low":282,"close":237,"change":188,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-13",2.965,-0.68,92649.913322,839,2.9352,{"date":476,"open":268,"high":477,"low":274,"close":245,"change":365,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-12",2.975,-1.01,211653.699464,1339,2.9286,{"date":483,"open":282,"high":238,"low":219,"close":238,"change":261,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-11",1.37,154842.31898,1731,2.9233,{"date":489,"open":17,"high":245,"low":17,"close":455,"change":357,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-10",4.29,198952.098565,1299,2.8652,{"date":495,"open":15,"high":17,"low":391,"close":17,"change":197,"percent_change":112,"volume":496,"transactions":497,"vwap":498},"2026-08-07",120174.636763,744,2.7848,{"date":500,"open":501,"high":382,"low":210,"close":15,"change":463,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-06",2.75,2.58,157695.922664,1012,2.7838,{"date":507,"open":186,"high":508,"low":19,"close":186,"change":212,"percent_change":212,"volume":509,"transactions":510,"vwap":511},"2026-08-05",2.7718,104257.07122,941,2.7048,{"date":513,"open":501,"high":391,"low":19,"close":186,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-04",-0.06,-2.17,197600.820801,1419,2.7289,{"date":520,"open":521,"high":522,"low":523,"close":391,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-03",2.76,2.819,2.66,-0.11,-3.82,197281.506683,1602,2.7778,{"date":530,"open":382,"high":268,"low":531,"close":228,"change":323,"percent_change":117,"volume":532,"transactions":533,"vwap":534},"2026-07-31",2.812,191651.743665,1163,2.8943,{"date":536,"open":17,"high":274,"low":501,"close":274,"change":212,"percent_change":212,"volume":537,"transactions":538,"vwap":539},"2026-07-30",165984.559518,1350,2.8187,{"date":541,"open":383,"high":237,"low":392,"close":274,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-07-29",0.14,5.13,425898.430799,2318,2.8477,{"date":548,"open":15,"high":15,"low":19,"close":210,"change":365,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-28",-1.09,159263.565609,1056,2.7113,{"date":554,"open":211,"high":228,"low":211,"close":521,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-07-27",-0.18,-6.12,294168.72612,1534,2.789,{"date":561,"open":311,"high":562,"low":228,"close":268,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-24",3.18,-0.13,-4.23,330884.873276,2153,2.9871,{"date":569,"open":570,"high":571,"low":311,"close":304,"change":365,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-23",3.2,3.23,-0.97,589639.892619,3547,3.1237,{"date":577,"open":303,"high":562,"low":578,"close":281,"change":332,"percent_change":320,"volume":579,"transactions":580,"vwap":581},"2026-07-22",3.0001,467718.477342,2338,3.1071,{"date":583,"open":346,"high":303,"low":238,"close":440,"change":323,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-21",0.33,183778.164085,1215,3.016,{"date":589,"open":433,"high":339,"low":259,"close":346,"change":347,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-20",-1.32,231286.103404,1522,2.992,{"date":595,"open":237,"high":303,"low":237,"close":339,"change":20,"percent_change":596,"volume":597,"transactions":9,"vwap":339},"2026-07-17",3.77,396000,{"date":599,"open":219,"high":426,"low":274,"close":455,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":455},"2026-07-16",0.06,2.1,242600,{"date":604,"open":268,"high":268,"low":605,"close":218,"change":447,"percent_change":606,"volume":607,"transactions":9,"vwap":218},"2026-07-15",2.815,-2.72,206000,{"date":609,"open":238,"high":610,"low":611,"close":268,"change":514,"percent_change":612,"volume":613,"transactions":9,"vwap":268},"2026-07-14",2.971,2.861,-2,397100,{"date":615,"open":229,"high":373,"low":391,"close":440,"change":616,"percent_change":617,"volume":618,"transactions":9,"vwap":440},"2026-07-13",0.26,9.49,615300,{"date":620,"open":210,"high":382,"low":195,"close":621,"change":188,"percent_change":622,"volume":623,"transactions":9,"vwap":621},"2026-07-10",2.74,-0.72,274500,{"date":625,"open":621,"high":399,"low":626,"close":521,"change":419,"percent_change":627,"volume":628,"transactions":9,"vwap":521},"2026-07-09",2.704,-1.78,196900,{"date":630,"open":455,"high":462,"low":521,"close":229,"change":230,"percent_change":231,"volume":631,"transactions":9,"vwap":229},"2026-07-08",818800,{"date":633,"open":229,"high":634,"low":392,"close":228,"change":132,"percent_change":571,"volume":635,"transactions":9,"vwap":228},"2026-07-07",2.915,378300,{"date":637,"open":391,"high":638,"low":639,"close":392,"change":212,"percent_change":212,"volume":640,"transactions":9,"vwap":392},"2026-07-06",2.865,2.762,115600,{"date":642,"open":391,"high":383,"low":621,"close":392,"change":197,"percent_change":112,"volume":643,"transactions":9,"vwap":392},"2026-07-02",134700,{"date":645,"open":501,"high":260,"low":501,"close":391,"change":646,"percent_change":647,"volume":648,"transactions":9,"vwap":391},"2026-07-01",0.03,1.09,200000,{"date":650,"open":391,"high":274,"low":621,"close":621,"change":514,"percent_change":651,"volume":652,"transactions":9,"vwap":621},"2026-06-30",-2.14,312200,{"date":654,"open":501,"high":400,"low":186,"close":17,"change":463,"percent_change":655,"volume":656,"transactions":9,"vwap":17},"2026-06-29",2.56,315700,{"date":658,"open":659,"high":501,"low":660,"close":210,"change":294,"percent_change":373,"volume":661,"transactions":9,"vwap":210},"2026-06-26",2.62,2.613,262600,{"date":663,"open":664,"high":16,"low":664,"close":187,"change":132,"percent_change":665,"volume":666,"transactions":9,"vwap":187},"2026-06-25",2.55,3.52,281300,{"date":668,"open":669,"high":670,"low":655,"close":655,"change":524,"percent_change":671,"volume":672,"transactions":9,"vwap":655},"2026-06-24",2.6,2.675,-4.12,221400,{"date":674,"open":659,"high":196,"low":659,"close":19,"change":261,"percent_change":675,"volume":676,"transactions":9,"vwap":19},"2026-06-23",1.52,196800,{"date":678,"open":659,"high":195,"low":659,"close":220,"change":323,"percent_change":679,"volume":680,"transactions":9,"vwap":220},"2026-06-22",0.38,299900,{"date":682,"open":220,"high":683,"low":502,"close":659,"change":447,"percent_change":684,"volume":685,"transactions":9,"vwap":659},"2026-06-18",2.685,-2.96,279200,{"date":687,"open":688,"high":689,"low":502,"close":209,"change":357,"percent_change":690,"volume":691,"transactions":9,"vwap":209},"2026-06-17",2.59,2.745,4.65,394200,{"date":693,"open":694,"high":295,"low":694,"close":502,"change":132,"percent_change":695,"volume":696,"transactions":9,"vwap":502},"2026-06-16",2.48,3.61,429100,{"date":698,"open":699,"high":700,"low":26,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-06-15",2.52,2.549,2.49,-0.12,-4.6,783800,{"date":706,"open":16,"high":501,"low":502,"close":295,"change":312,"percent_change":707,"volume":708,"transactions":9,"vwap":295},"2026-06-12",-3.69,642300,{"date":710,"open":228,"high":228,"low":711,"close":186,"change":563,"percent_change":712,"volume":713,"transactions":9,"vwap":186},"2026-06-11",2.689,-4.58,1280500,{"date":715,"open":196,"high":440,"low":195,"close":383,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":383},"2026-06-10",0.19,7.17,2555600,{"date":720,"open":187,"high":621,"low":721,"close":187,"change":212,"percent_change":212,"volume":722,"transactions":9,"vwap":187},"2026-06-09",2.57,789200,{"date":724,"open":186,"high":210,"low":187,"close":187,"change":188,"percent_change":725,"volume":726,"transactions":9,"vwap":187},"2026-06-08",-0.75,427600,{"date":728,"open":219,"high":455,"low":729,"close":19,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":19},"2026-06-05",2.625,-0.27,-9.18,767600,{"date":734,"open":228,"high":238,"low":274,"close":268,"change":212,"percent_change":212,"volume":735,"transactions":9,"vwap":268},"2026-06-04",302300,{"date":737,"open":462,"high":462,"low":282,"close":268,"change":197,"percent_change":738,"volume":739,"transactions":9,"vwap":268},"2026-06-03",0.68,402600,{"date":741,"open":237,"high":742,"low":743,"close":455,"change":347,"percent_change":744,"volume":745,"transactions":9,"vwap":455},"2026-06-02",2.985,2.899,-1.35,387000,{"date":747,"open":268,"high":339,"low":237,"close":238,"change":132,"percent_change":301,"volume":748,"transactions":9,"vwap":238},"2026-06-01",975400,{"date":750,"open":391,"high":228,"low":210,"close":274,"change":212,"percent_change":212,"volume":751,"transactions":9,"vwap":274},"2026-05-29",774200,{"date":753,"open":274,"high":634,"low":754,"close":274,"change":261,"percent_change":755,"volume":756,"transactions":9,"vwap":274},"2026-05-28",2.825,1.41,1242200,{"date":758,"open":17,"high":260,"low":689,"close":382,"change":447,"percent_change":759,"volume":760,"transactions":9,"vwap":382},"2026-05-27",-2.75,541800,{"date":762,"open":454,"high":304,"low":382,"close":237,"change":340,"percent_change":763,"volume":764,"transactions":9,"vwap":237},"2026-05-26",-10.19,1346800,{"date":766,"open":356,"high":767,"low":292,"close":319,"change":384,"percent_change":768,"volume":769,"transactions":9,"vwap":319},"2026-05-22",3.295,1.57,888100,{"date":771,"open":354,"high":772,"low":303,"close":773,"change":332,"percent_change":319,"volume":774,"transactions":9,"vwap":773},"2026-05-21",3.29,3.19,721700,{"date":776,"open":773,"high":777,"low":290,"close":290,"change":563,"percent_change":778,"volume":779,"transactions":9,"vwap":290},"2026-05-20",3.235,-4.04,602000,{"date":781,"open":292,"high":354,"low":304,"close":782,"change":357,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-19",3.22,3.87,597200,{"date":786,"open":454,"high":787,"low":426,"close":281,"change":646,"percent_change":788,"volume":789,"transactions":9,"vwap":281},"2026-05-18",3.205,0.98,790800,{"date":791,"open":440,"high":281,"low":792,"close":304,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":304},"2026-05-15",2.955,0.16,5.5,681100,{"date":797,"open":259,"high":259,"low":798,"close":237,"change":347,"percent_change":799,"volume":800,"transactions":9,"vwap":237},"2026-05-14",2.761,-1.36,561800,{"date":802,"open":290,"high":281,"low":268,"close":259,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":259},"2026-05-13",-0.17,-5.45,570100,{"date":807,"open":331,"high":782,"low":281,"close":321,"change":197,"percent_change":808,"volume":809,"transactions":9,"vwap":321},"2026-05-12",0.65,504900,{"date":811,"open":356,"high":562,"low":454,"close":281,"change":323,"percent_change":324,"volume":812,"transactions":9,"vwap":281},"2026-05-11",505200,{"date":814,"open":281,"high":773,"low":304,"close":290,"change":419,"percent_change":815,"volume":816,"transactions":9,"vwap":290},"2026-05-08",-1.59,482900,{"date":818,"open":311,"high":562,"low":238,"close":301,"change":197,"percent_change":819,"volume":820,"transactions":9,"vwap":301},"2026-05-07",0.64,947900,{"date":822,"open":290,"high":301,"low":440,"close":321,"change":447,"percent_change":823,"volume":824,"transactions":9,"vwap":321},"2026-05-06",-2.5,861500,{"date":826,"open":827,"high":828,"low":331,"close":570,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":570},"2026-05-05",3.34,3.35,-0.26,-7.51,734600,{"date":833,"open":571,"high":834,"low":562,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-05-04",3.54,3.46,0.23,7.12,924200,{"date":840,"open":841,"high":842,"low":293,"close":571,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":571},"2026-05-01",3.32,3.325,-0.14,-4.15,543400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":702,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-04-30",3.41,3.44,3.31,3.37,-3.44,425700,{"date":855,"open":856,"high":834,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-04-29",3.4,3.3,3.49,0.22,6.73,864600,{"date":863,"open":857,"high":864,"low":562,"close":333,"change":600,"percent_change":865,"volume":866,"transactions":9,"vwap":333},"2026-04-28",3.38,1.87,626900,{"date":868,"open":354,"high":857,"low":869,"close":302,"change":419,"percent_change":870,"volume":871,"transactions":9,"vwap":302},"2026-04-27",3.175,-1.53,641800,{"date":873,"open":848,"high":848,"low":331,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-04-24",3.26,-0.19,-5.51,980700,{"date":879,"open":858,"high":834,"low":841,"close":880,"change":275,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-04-23",3.45,-0.29,665300,{"date":884,"open":835,"high":885,"low":886,"close":835,"change":803,"percent_change":887,"volume":888,"transactions":9,"vwap":835},"2026-04-22",3.56,3.42,-4.68,399000,{"date":890,"open":827,"high":891,"low":354,"close":892,"change":584,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-04-21",3.69,3.63,10,1237900,{"date":896,"open":333,"high":848,"low":782,"close":857,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":857},"2026-04-20",0.13,4.1,735300,{"date":901,"open":339,"high":570,"low":593,"close":322,"change":221,"percent_change":902,"volume":903,"transactions":9,"vwap":322},"2026-04-17",-4.8,834100,{"date":905,"open":864,"high":906,"low":772,"close":320,"change":514,"percent_change":907,"volume":908,"transactions":9,"vwap":320},"2026-04-16",3.469,-1.77,549200,{"date":910,"open":782,"high":911,"low":912,"close":913,"change":332,"percent_change":311,"volume":914,"transactions":9,"vwap":913},"2026-04-15",3.43,3.211,3.39,634200,{"date":916,"open":917,"high":850,"low":290,"close":772,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":772},"2026-04-14",3.28,-0.09,-2.66,698900,{"date":922,"open":570,"high":923,"low":570,"close":864,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":864},"2026-04-13",3.555,0.3,9.74,1635500,{"date":928,"open":311,"high":292,"low":245,"close":292,"change":261,"percent_change":929,"volume":930,"transactions":9,"vwap":292},"2026-04-10",1.32,945000,{"date":932,"open":773,"high":333,"low":346,"close":311,"change":803,"percent_change":933,"volume":934,"transactions":9,"vwap":311},"2026-04-09",-5.3,1132700,{"date":936,"open":219,"high":782,"low":219,"close":302,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":302},"2026-04-08",-0.37,-10.34,1301900,{"date":941,"open":942,"high":891,"low":943,"close":944,"change":294,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-07",3.53,3.47,3.58,2.29,1418200,{"date":948,"open":913,"high":949,"low":857,"close":950,"change":542,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-06",3.515,3.5,4.17,1111200,{"date":954,"open":955,"high":956,"low":782,"close":957,"change":261,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-04-02",3.59,3.65,3.36,1.2,2467200,{"date":961,"open":772,"high":962,"low":562,"close":841,"change":702,"percent_change":963,"volume":964,"transactions":9,"vwap":841},"2026-04-01",3.409,-3.49,1159700,{"date":966,"open":967,"high":967,"low":320,"close":849,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":849},"2026-03-31",3.89,-0.45,-11.57,1633300,{"date":972,"open":973,"high":974,"low":975,"close":967,"change":221,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-03-30",3.98,4.02,3.74,-3.95,1271500,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":357,"percent_change":454,"volume":984,"transactions":9,"vwap":983},"2026-03-27",4,4.14,3.875,4.05,1517800,{"date":986,"open":987,"high":898,"low":988,"close":989,"change":859,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-26",3.81,3.6,3.93,5.93,2464400,{"date":993,"open":994,"high":995,"low":892,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-25",3.88,3.9,3.71,-0.31,-7.71,1681200,{"date":1001,"open":973,"high":1002,"low":1003,"close":974,"change":897,"percent_change":827,"volume":1004,"transactions":9,"vwap":974},"2026-03-24",4.23,3.95,1292400,{"date":1006,"open":967,"high":974,"low":1007,"close":967,"change":968,"percent_change":1008,"volume":1009,"transactions":9,"vwap":967},"2026-03-23",3.72,-10.37,1866400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":357,"percent_change":383,"volume":1016,"transactions":9,"vwap":1015},"2026-03-20",4.24,4.42,4.08,4.34,1600700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":555,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-03-19",4.45,4.59,4.21,4.22,-4.09,1785000,{"date":1026,"open":1027,"high":1019,"low":983,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-03-18",4.15,4.4,0.31,7.58,2848500,{"date":1033,"open":1034,"high":1035,"low":1003,"close":1036,"change":829,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-03-17",4.27,4.323,4.09,-5.98,2423500,{"date":1040,"open":1015,"high":1041,"low":1042,"close":1043,"change":90,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-03-16",4.5,4.244,4.35,-5.23,1951000,{"date":1047,"open":1048,"high":690,"low":1043,"close":1020,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1020},"2026-03-13",4.54,-0.15,-3.16,2859200,{"date":1053,"open":1054,"high":794,"low":1055,"close":1056,"change":365,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-12",4.97,4.53,4.74,-0.63,7104800,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":918,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-11",4.79,4.92,4.56,4.77,-1.85,3359200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1070,"change":836,"percent_change":1054,"volume":1072,"transactions":9,"vwap":1070},"2026-03-10",4.81,4.86,4.18,5739600,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":427,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-03-09",5.82,6.15,4.31,4.63,-18.05,8920400,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-03-06",6.3,5.3,5.65,0.6,11.88,15684700,{"date":1090,"open":1091,"high":794,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-03-05",4.71,4.57,5.05,0.53,11.73,8789100,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-03-04",4.62,4.8,4.25,4.52,-0.73,-13.9,4869400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-03-03",7,7.05,4.876,5.25,-1.49,-22.11,13039300,{"date":1116,"open":25,"high":25,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-03-02",5.86,6.74,0.86,14.63,28375800,{"date":1123,"open":1111,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-02-27",6.01,5.1,5.88,1.07,22.25,4617500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1069,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1069},"2026-02-26",4.3,5.18,4.03,0.39,8.82,2650200,{"date":1139,"open":1015,"high":1048,"low":1077,"close":1013,"change":514,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1013},"2026-02-25",-1.34,523800,{"date":1143,"open":1056,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":887,"volume":1148,"transactions":9,"vwap":1146},"2026-02-24",4.75,4.11,4.48,-0.22,1370900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":447,"percent_change":434,"volume":1155,"transactions":9,"vwap":1154},"2026-02-23",4.85,5.09,4.66,4.7,1093900,{"date":1157,"open":1151,"high":1158,"low":690,"close":1159,"change":221,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-02-20",4.93,4.78,-3.24,1546300,{"date":1163,"open":1164,"high":1165,"low":1099,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-02-19",5,5.07,4.94,0.27,5.78,3057600,{"date":1171,"open":1002,"high":1159,"low":1172,"close":1173,"change":173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-18",4.185,4.67,16.46,2502000,{"date":1177,"open":1178,"high":1145,"low":1179,"close":358,"change":294,"percent_change":1180,"volume":1181,"transactions":9,"vwap":358},"2026-02-17",3.97,3.79,2.04,880100,{"date":1183,"open":1184,"high":983,"low":1185,"close":989,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":989},"2026-02-13",3.67,3.668,0.28,7.67,458200,{"date":1190,"open":967,"high":989,"low":956,"close":956,"change":142,"percent_change":1191,"volume":1192,"transactions":9,"vwap":956},"2026-02-12",-8.52,509900,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":616,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-02-11",3.85,4.06,3.78,3.99,6.97,973000,{"date":1202,"open":891,"high":596,"low":1203,"close":1204,"change":323,"percent_change":1167,"volume":613,"transactions":9,"vwap":1204},"2026-02-10",3.51,3.73,{"date":1206,"open":886,"high":1207,"low":856,"close":1007,"change":168,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1007},"2026-02-09",3.82,5.68,717800,{"date":1211,"open":827,"high":1184,"low":354,"close":665,"change":793,"percent_change":1212,"volume":1213,"transactions":9,"vwap":665},"2026-02-06",4.76,1159500,{"date":1215,"open":1216,"high":1217,"low":857,"close":957,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":957},"2026-02-05",3.62,3.754,-0.43,-11.35,906500,{"date":1222,"open":783,"high":1034,"low":988,"close":1179,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1179},"2026-02-04",-0.2,-5.01,3254600,{"date":1227,"open":1216,"high":898,"low":1203,"close":1198,"change":117,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1198},"2026-02-03",9.62,1280200,{"date":1231,"open":988,"high":989,"low":885,"close":1232,"change":407,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-02",3.64,-16.32,1164800,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1043,"change":1049,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1043},"2026-01-30",4.43,4.04,-3.33,1320000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1041,"change":843,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1041},"2026-01-29",4.83,5.29,4.26,-3.02,3092700,{"date":1249,"open":1154,"high":1100,"low":1019,"close":1250,"change":514,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-28",4.64,-1.28,1113700,{"date":1254,"open":1002,"high":1255,"low":1238,"close":1154,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1154},"2026-01-27",4.72,0.51,12.17,1486800,{"date":1260,"open":1041,"high":1041,"low":1261,"close":1262,"change":937,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-01-26",4.125,4.19,-8.11,1226200,{"date":1266,"open":1267,"high":1268,"low":1021,"close":1063,"change":584,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1063},"2026-01-23",4.32,4.6,7.8,1510000,{"date":1272,"open":1195,"high":1273,"low":1274,"close":1002,"change":1167,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1002},"2026-01-22",4.28,3.712,6.82,1495900,{"date":1278,"open":989,"high":1036,"low":1279,"close":1280,"change":332,"percent_change":688,"volume":1281,"transactions":9,"vwap":1280},"2026-01-21",3.75,3.96,1162700,{"date":1283,"open":1284,"high":1003,"low":988,"close":1285,"change":600,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-20",3.7,3.86,1.58,1323300,{"date":1289,"open":1184,"high":995,"low":955,"close":1290,"change":793,"percent_change":1028,"volume":1291,"transactions":9,"vwap":1290},"2026-01-16",3.8,1128200,{"date":1293,"open":1203,"high":1290,"low":943,"close":1232,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1232},"2026-01-15",-0.69,-15.94,2982000,{"date":1298,"open":1299,"high":82,"low":1300,"close":1301,"change":542,"percent_change":827,"volume":1302,"transactions":9,"vwap":1301},"2026-01-14",4.2,3.92,4.33,4780700,{"date":1304,"open":1280,"high":1305,"low":1306,"close":1262,"change":117,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1262},"2026-01-13",4.38,3.94,9.11,3159600,{"date":1310,"open":858,"high":1311,"low":880,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-01-12",3.91,3.84,0.46,13.61,2112800,{"date":1317,"open":834,"high":1318,"low":917,"close":864,"change":221,"percent_change":1319,"volume":1320,"transactions":9,"vwap":864},"2026-01-09",3.55,-4.52,749400,{"date":1322,"open":571,"high":1184,"low":322,"close":834,"change":584,"percent_change":1323,"volume":1324,"transactions":9,"vwap":834},"2026-01-08",10.28,1419800,{"date":1326,"open":292,"high":571,"low":304,"close":302,"change":20,"percent_change":1318,"volume":1327,"transactions":9,"vwap":302},"2026-01-07",533000,{"date":1329,"open":321,"high":322,"low":454,"close":281,"change":230,"percent_change":1330,"volume":1331,"transactions":9,"vwap":281},"2026-01-06",-2.21,516200,{"date":1333,"open":322,"high":857,"low":433,"close":322,"change":646,"percent_change":1334,"volume":1335,"transactions":9,"vwap":322},"2026-01-05",0.96,1716300,{"date":1337,"open":238,"high":293,"low":218,"close":301,"change":1338,"percent_change":717,"volume":1339,"transactions":9,"vwap":301},"2026-01-02",0.21,534300,{"date":1341,"open":440,"high":454,"low":237,"close":245,"change":230,"percent_change":1342,"volume":1343,"transactions":9,"vwap":245},"2025-12-31",-2.33,254500,{"date":1345,"open":301,"high":562,"low":440,"close":440,"change":221,"percent_change":1346,"volume":1347,"transactions":9,"vwap":440},"2025-12-30",-5.06,205200,{"date":1349,"open":440,"high":302,"low":259,"close":331,"change":793,"percent_change":1350,"volume":1351,"transactions":9,"vwap":331},"2025-12-29",5.33,429800,{"date":1353,"open":310,"high":331,"low":426,"close":440,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":440},"2025-12-26",-0.23,-7.12,375900,{"date":1358,"open":319,"high":1359,"low":304,"close":571,"change":188,"percent_change":1360,"volume":1361,"transactions":9,"vwap":571},"2025-12-24",3.252,-0.62,364900,{"date":1363,"open":331,"high":841,"low":1364,"close":354,"change":347,"percent_change":1365,"volume":1366,"transactions":9,"vwap":354},"2025-12-23",3.053,-1.22,581200,{"date":1368,"open":268,"high":850,"low":268,"close":772,"change":679,"percent_change":1369,"volume":1370,"transactions":9,"vwap":772},"2025-12-22",13.06,1520500,{"date":1372,"open":238,"high":426,"low":228,"close":237,"change":365,"percent_change":427,"volume":1373,"transactions":9,"vwap":237},"2025-12-19",331700,{"date":1375,"open":259,"high":290,"low":1376,"close":268,"change":312,"percent_change":1377,"volume":1378,"transactions":9,"vwap":268},"2025-12-18",2.725,-3.29,1772400,{"date":1380,"open":282,"high":356,"low":274,"close":311,"change":1338,"percent_change":1381,"volume":1382,"transactions":9,"vwap":311},"2025-12-17",7.42,4718400,{"date":1384,"open":219,"high":219,"low":17,"close":382,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":382},"2025-12-16",-0.087,-2.98,154800,{"date":1389,"open":259,"high":259,"low":218,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2025-12-15",2.917,-0.033,-1.12,133000,{"date":1395,"open":238,"high":1396,"low":282,"close":259,"change":323,"percent_change":1397,"volume":1398,"transactions":9,"vwap":259},"2025-12-12",2.981,0.34,124400,{"date":1400,"open":259,"high":462,"low":228,"close":268,"change":188,"percent_change":471,"volume":1401,"transactions":9,"vwap":268},"2025-12-11",137100,{"date":1403,"open":382,"high":281,"low":382,"close":238,"change":463,"percent_change":1404,"volume":1405,"transactions":9,"vwap":238},"2025-12-10",2.42,456900,{"date":1407,"open":228,"high":219,"low":382,"close":219,"change":646,"percent_change":1408,"volume":1409,"transactions":9,"vwap":219},"2025-12-09",1.05,98900,{"date":1411,"open":426,"high":1412,"low":260,"close":218,"change":843,"percent_change":1413,"volume":1414,"transactions":9,"vwap":218},"2025-12-08",2.977,-4.67,149000,{"date":1416,"open":382,"high":303,"low":382,"close":440,"change":542,"percent_change":1417,"volume":1418,"transactions":9,"vwap":440},"2025-12-05",4.9,609000,{"date":1420,"open":218,"high":282,"low":382,"close":218,"change":188,"percent_change":1294,"volume":1421,"transactions":9,"vwap":218},"2025-12-04",176000,{"date":1423,"open":229,"high":268,"low":501,"close":228,"change":463,"percent_change":701,"volume":1424,"transactions":9,"vwap":228},"2025-12-03",292600,{"date":1426,"open":17,"high":1427,"low":621,"close":229,"change":514,"percent_change":1428,"volume":1429,"transactions":9,"vwap":229},"2025-12-02",2.854,-2.09,373500,{"date":1431,"open":621,"high":1432,"low":209,"close":274,"change":357,"percent_change":1433,"volume":1434,"transactions":9,"vwap":274},"2025-12-01",2.886,4.36,297900,{"date":1436,"open":209,"high":501,"low":19,"close":501,"change":384,"percent_change":1437,"volume":1438,"transactions":9,"vwap":501},"2025-11-28",1.85,82600,{"date":1440,"open":295,"high":621,"low":295,"close":209,"change":463,"percent_change":523,"volume":1441,"transactions":9,"vwap":209},"2025-11-26",96400,{"date":1443,"open":220,"high":18,"low":669,"close":220,"change":347,"percent_change":1444,"volume":1445,"transactions":9,"vwap":220},"2025-11-25",-1.5,136100,{"date":1447,"open":187,"high":209,"low":1448,"close":19,"change":646,"percent_change":1449,"volume":1450,"transactions":9,"vwap":19},"2025-11-24",2.601,1.14,294600,{"date":1452,"open":523,"high":195,"low":655,"close":211,"change":365,"percent_change":1392,"volume":1453,"transactions":9,"vwap":211},"2025-11-21",200800,{"date":1455,"open":209,"high":391,"low":187,"close":19,"change":230,"percent_change":1456,"volume":1457,"transactions":9,"vwap":19},"2025-11-20",-2.55,201500,{"date":1459,"open":521,"high":1460,"low":683,"close":621,"change":275,"percent_change":1461,"volume":1462,"transactions":9,"vwap":621},"2025-11-19",2.785,-0.36,201900,{"date":1464,"open":501,"high":229,"low":210,"close":501,"change":275,"percent_change":1461,"volume":1465,"transactions":9,"vwap":501},"2025-11-18",205000,{"date":1467,"open":501,"high":17,"low":196,"close":521,"change":197,"percent_change":38,"volume":1468,"transactions":9,"vwap":521},"2025-11-17",340700,{"date":1470,"open":501,"high":229,"low":16,"close":621,"change":323,"percent_change":1471,"volume":1472,"transactions":9,"vwap":621},"2025-11-14",0.37,195200,{"date":1474,"open":1475,"high":754,"low":196,"close":210,"change":230,"percent_change":823,"volume":1476,"transactions":9,"vwap":210},"2025-11-13",2.806,273000,{"date":1478,"open":391,"high":17,"low":501,"close":17,"change":188,"percent_change":407,"volume":1479,"transactions":9,"vwap":17},"2025-11-12",181300,{"date":1481,"open":382,"high":228,"low":392,"close":400,"change":212,"percent_change":212,"volume":1482,"transactions":9,"vwap":400},"2025-11-11",186000,{"date":1484,"open":209,"high":260,"low":1485,"close":400,"change":897,"percent_change":1243,"volume":1486,"transactions":9,"vwap":400},"2025-11-10",2.695,274600,{"date":1488,"open":195,"high":621,"low":16,"close":195,"change":275,"percent_change":937,"volume":1489,"transactions":9,"vwap":195},"2025-11-07",82300,{"date":1491,"open":196,"high":521,"low":1492,"close":209,"change":347,"percent_change":1493,"volume":1494,"transactions":9,"vwap":209},"2025-11-06",2.664,-1.46,245400,{"date":1496,"open":15,"high":392,"low":621,"close":621,"change":419,"percent_change":1497,"volume":1498,"transactions":9,"vwap":621},"2025-11-05",-1.79,216400,{"date":1500,"open":501,"high":17,"low":210,"close":392,"change":323,"percent_change":401,"volume":1501,"transactions":9,"vwap":392},"2025-11-04",175300,{"date":1503,"open":274,"high":274,"low":391,"close":15,"change":312,"percent_change":1504,"volume":1505,"transactions":9,"vwap":15},"2025-11-03",-3.47,168500,{"date":1507,"open":501,"high":440,"low":501,"close":228,"change":542,"percent_change":1508,"volume":1509,"transactions":9,"vwap":228},"2025-10-31",5.11,694900,{"date":1511,"open":392,"high":383,"low":621,"close":621,"change":230,"percent_change":1512,"volume":1513,"transactions":9,"vwap":621},"2025-10-30",-2.49,285500,{"date":1515,"open":392,"high":228,"low":392,"close":229,"change":275,"percent_change":1516,"volume":1517,"transactions":9,"vwap":229},"2025-10-29",-0.35,265500,{"date":1519,"open":260,"high":260,"low":391,"close":400,"change":347,"percent_change":1520,"volume":1521,"transactions":9,"vwap":400},"2025-10-28",-1.4,237600,{"date":1523,"open":260,"high":282,"low":229,"close":218,"change":197,"percent_change":239,"volume":1524,"transactions":9,"vwap":218},"2025-10-27",335800,{"date":1526,"open":259,"high":259,"low":400,"close":383,"change":563,"percent_change":1527,"volume":1528,"transactions":9,"vwap":383},"2025-10-24",-4.38,1224400,{"date":1530,"open":292,"high":293,"low":1531,"close":426,"change":275,"percent_change":142,"volume":1532,"transactions":9,"vwap":426},"2025-10-23",2.919,1763000,{"date":1534,"open":17,"high":311,"low":391,"close":462,"change":1338,"percent_change":1030,"volume":1535,"transactions":9,"vwap":462},"2025-10-22",1688900,{"date":1537,"open":521,"high":400,"low":16,"close":391,"change":261,"percent_change":1538,"volume":1539,"transactions":9,"vwap":391},"2025-10-21",1.47,264600,{"date":1541,"open":186,"high":501,"low":220,"close":210,"change":646,"percent_change":1542,"volume":1543,"transactions":9,"vwap":210},"2025-10-20",1.11,277600,{"date":1545,"open":186,"high":1546,"low":1492,"close":209,"change":275,"percent_change":937,"volume":1547,"transactions":9,"vwap":209},"2025-10-17",2.758,274000,{"date":1549,"open":260,"high":260,"low":186,"close":186,"change":843,"percent_change":1550,"volume":1551,"transactions":9,"vwap":186},"2025-10-16",-4.91,226600,{"date":1553,"open":229,"high":1554,"low":391,"close":260,"change":384,"percent_change":385,"volume":1555,"transactions":9,"vwap":260},"2025-10-15",2.869,315300,{"date":1557,"open":229,"high":228,"low":1558,"close":17,"change":347,"percent_change":1559,"volume":1560,"transactions":9,"vwap":17},"2025-10-14",2.791,-1.41,241700,{"date":1562,"open":245,"high":245,"low":229,"close":383,"change":918,"percent_change":1563,"volume":1564,"transactions":9,"vwap":383},"2025-10-13",-3.07,317800,{"date":1566,"open":462,"high":1567,"low":634,"close":245,"change":524,"percent_change":1568,"volume":1569,"transactions":9,"vwap":245},"2025-10-10",3.032,-3.62,349000,{"date":1571,"open":311,"high":290,"low":346,"close":311,"change":212,"percent_change":212,"volume":1572,"transactions":9,"vwap":311},"2025-10-09",231800,{"date":1574,"open":433,"high":292,"low":346,"close":311,"change":323,"percent_change":584,"volume":1575,"transactions":9,"vwap":311},"2025-10-08",226300,{"date":1577,"open":433,"high":339,"low":268,"close":339,"change":197,"percent_change":173,"volume":1578,"transactions":9,"vwap":339},"2025-10-07",189200,{"date":1580,"open":454,"high":303,"low":462,"close":433,"change":365,"percent_change":366,"volume":1581,"transactions":9,"vwap":433},"2025-10-06",239200,{"date":1583,"open":426,"high":1584,"low":238,"close":311,"change":357,"percent_change":1145,"volume":1585,"transactions":9,"vwap":311},"2025-10-03",3.045,332600,{"date":1587,"open":440,"high":1588,"low":455,"close":455,"change":918,"percent_change":1589,"volume":1590,"transactions":9,"vwap":455},"2025-10-02",3.035,-2.99,312600,{"date":1592,"open":426,"high":1593,"low":426,"close":433,"change":323,"percent_change":584,"volume":1594,"transactions":9,"vwap":433},"2025-10-01",3.077,247600,{"date":1596,"open":259,"high":1597,"low":219,"close":440,"change":384,"percent_change":1598,"volume":1599,"transactions":9,"vwap":440},"2025-09-30",3.006,1.69,479800,{"date":1601,"open":454,"high":1602,"low":259,"close":259,"change":918,"percent_change":684,"volume":1603,"transactions":9,"vwap":259},"2025-09-29",3.086,616100,{"date":1605,"open":321,"high":827,"low":433,"close":311,"change":230,"percent_change":1606,"volume":1607,"transactions":9,"vwap":311},"2025-09-26",-2.25,1232400,{"date":1609,"open":462,"high":562,"low":462,"close":356,"change":897,"percent_change":1433,"volume":1610,"transactions":9,"vwap":356},"2025-09-25",936900,{"date":1612,"open":245,"high":281,"low":245,"close":462,"change":294,"percent_change":521,"volume":1613,"transactions":9,"vwap":462},"2025-09-24",753600,{"date":1615,"open":228,"high":454,"low":228,"close":282,"change":646,"percent_change":1408,"volume":1616,"transactions":9,"vwap":282},"2025-09-23",654800,{"date":1618,"open":383,"high":1619,"low":229,"close":274,"change":197,"percent_change":239,"volume":1620,"transactions":9,"vwap":274},"2025-09-22",2.881,185900,{"date":1622,"open":228,"high":245,"low":382,"close":260,"change":514,"percent_change":1623,"volume":1624,"transactions":9,"vwap":260},"2025-09-19",-2.06,343000,{"date":1626,"open":282,"high":455,"low":218,"close":237,"change":212,"percent_change":212,"volume":1627,"transactions":9,"vwap":237},"2025-09-18",263800,{"date":1629,"open":238,"high":339,"low":282,"close":237,"change":347,"percent_change":799,"volume":1630,"transactions":9,"vwap":237},"2025-09-17",307300,{"date":1632,"open":440,"high":311,"low":259,"close":259,"change":347,"percent_change":1140,"volume":1633,"transactions":9,"vwap":259},"2025-09-16",323400,{"date":1635,"open":237,"high":346,"low":228,"close":346,"change":294,"percent_change":501,"volume":1636,"transactions":9,"vwap":346},"2025-09-15",221200,{"date":1638,"open":440,"high":454,"low":237,"close":237,"change":918,"percent_change":1639,"volume":1640,"transactions":9,"vwap":237},"2025-09-12",-3,267100,{"date":1642,"open":259,"high":339,"low":237,"close":440,"change":323,"percent_change":584,"volume":1643,"transactions":9,"vwap":440},"2025-09-11",272000,{"date":1645,"open":462,"high":1646,"low":237,"close":346,"change":132,"percent_change":281,"volume":1647,"transactions":9,"vwap":346},"2025-09-10",3.089,789300,{"date":1649,"open":282,"high":281,"low":274,"close":282,"change":261,"percent_change":1650,"volume":1651,"transactions":9,"vwap":282},"2025-09-09",1.4,740200,{"date":1653,"open":274,"high":268,"low":383,"close":218,"change":188,"percent_change":1294,"volume":1654,"transactions":9,"vwap":218},"2025-09-08",149900,{"date":1656,"open":274,"high":228,"low":382,"close":228,"change":188,"percent_change":1294,"volume":1657,"transactions":9,"vwap":228},"2025-09-05",140600,{"date":1659,"open":282,"high":268,"low":260,"close":282,"change":275,"percent_change":142,"volume":1660,"transactions":9,"vwap":282},"2025-09-04",218100,{"date":1662,"open":282,"high":440,"low":228,"close":237,"change":188,"percent_change":471,"volume":1663,"transactions":9,"vwap":237},"2025-09-03",336400,{"date":1665,"open":303,"high":293,"low":245,"close":245,"change":702,"percent_change":1666,"volume":1667,"transactions":9,"vwap":245},"2025-09-02",-3.93,470200,{"date":1669,"open":245,"high":1670,"low":1671,"close":454,"change":897,"percent_change":1019,"volume":1672,"transactions":9,"vwap":454},"2025-08-29",3.085,2.922,508100,{"date":1674,"open":282,"high":259,"low":1675,"close":455,"change":600,"percent_change":601,"volume":1676,"transactions":9,"vwap":455},"2025-08-28",2.864,176100,{"date":1678,"open":259,"high":259,"low":229,"close":218,"change":347,"percent_change":1679,"volume":1680,"transactions":9,"vwap":218},"2025-08-27",-1.38,252700,{"date":1682,"open":219,"high":245,"low":228,"close":282,"change":188,"percent_change":471,"volume":1683,"transactions":9,"vwap":282},"2025-08-26",114200,{"date":1685,"open":282,"high":440,"low":611,"close":455,"change":463,"percent_change":1686,"volume":1687,"transactions":9,"vwap":455},"2025-08-25",2.46,358600,{"date":1689,"open":382,"high":1690,"low":392,"close":260,"change":646,"percent_change":1691,"volume":1692,"transactions":9,"vwap":260},"2025-08-22",2.904,1.06,259600,{"date":1694,"open":400,"high":400,"low":501,"close":400,"change":212,"percent_change":212,"volume":1695,"transactions":9,"vwap":400},"2025-08-21",149500,{"date":1697,"open":501,"high":218,"low":210,"close":400,"change":332,"percent_change":1698,"volume":1699,"transactions":9,"vwap":400},"2025-08-20",3.68,530400,{"date":1701,"open":229,"high":218,"low":1702,"close":196,"change":702,"percent_change":564,"volume":1703,"transactions":9,"vwap":196},"2025-08-19",2.701,320100,{"date":1705,"open":621,"high":219,"low":621,"close":383,"change":600,"percent_change":1706,"volume":1707,"transactions":9,"vwap":383},"2025-08-18",2.16,321800,{"date":1709,"open":196,"high":15,"low":186,"close":15,"change":384,"percent_change":1710,"volume":1711,"transactions":9,"vwap":15},"2025-08-15",1.83,355800,{"date":1713,"open":621,"high":521,"low":209,"close":210,"change":212,"percent_change":212,"volume":1714,"transactions":9,"vwap":210},"2025-08-14",338200,{"date":1716,"open":501,"high":1717,"low":16,"close":210,"change":347,"percent_change":1718,"volume":1327,"transactions":9,"vwap":210},"2025-08-13",2.792,-1.44,{"date":1720,"open":229,"high":1721,"low":210,"close":391,"change":275,"percent_change":1461,"volume":1722,"transactions":9,"vwap":391},"2025-08-12",2.833,372600,{"date":1724,"open":274,"high":1725,"low":521,"close":15,"change":524,"percent_change":1726,"volume":1727,"transactions":9,"vwap":15},"2025-08-11",2.885,-3.81,499300,{"date":1729,"open":455,"high":426,"low":754,"close":219,"change":347,"percent_change":1730,"volume":1731,"transactions":9,"vwap":219},"2025-08-08",-1.37,308700,{"date":1733,"open":462,"high":373,"low":282,"close":245,"change":230,"percent_change":1342,"volume":1734,"transactions":9,"vwap":245},"2025-08-07",338100,{"date":1736,"open":373,"high":827,"low":426,"close":440,"change":646,"percent_change":1737,"volume":1738,"transactions":9,"vwap":440},"2025-08-06",1.01,1098000,{"date":1740,"open":282,"high":303,"low":219,"close":426,"change":384,"percent_change":1741,"volume":1742,"transactions":9,"vwap":426},"2025-08-05",1.71,517000,{"date":1744,"open":426,"high":433,"low":219,"close":455,"change":447,"percent_change":1745,"volume":1746,"transactions":9,"vwap":455},"2025-08-04",-2.67,549900,{"date":1748,"open":219,"high":322,"low":391,"close":440,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":440},"2025-08-01",0.15,5.26,1444100,{"date":1753,"open":455,"high":1754,"low":400,"close":260,"change":230,"percent_change":1755,"volume":1756,"transactions":9,"vwap":260},"2025-07-31",3.019,-2.4,525600,{"date":1758,"open":339,"high":310,"low":282,"close":455,"change":563,"percent_change":1759,"volume":1760,"transactions":9,"vwap":455},"2025-07-30",-4.26,1164600,{"date":1762,"open":621,"high":570,"low":621,"close":454,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":454},"2025-07-29",0.25,8.93,2094100,{"date":1767,"open":15,"high":1768,"low":399,"close":17,"change":646,"percent_change":1769,"volume":1770,"transactions":9,"vwap":17},"2025-07-28",2.845,1.08,424400,{"date":1772,"open":392,"high":17,"low":1773,"close":391,"change":188,"percent_change":622,"volume":1774,"transactions":9,"vwap":391},"2025-07-25",2.741,204700,{"date":1776,"open":392,"high":260,"low":15,"close":392,"change":197,"percent_change":112,"volume":1777,"transactions":9,"vwap":392},"2025-07-24",301800,{"date":1779,"open":15,"high":383,"low":210,"close":391,"change":197,"percent_change":38,"volume":1780,"transactions":9,"vwap":391},"2025-07-23",335300,{"date":1782,"open":15,"high":1783,"low":16,"close":501,"change":197,"percent_change":38,"volume":1784,"transactions":9,"vwap":501},"2025-07-22",2.799,417700,{"date":1786,"open":274,"high":282,"low":210,"close":210,"change":702,"percent_change":1787,"volume":1788,"transactions":9,"vwap":210},"2025-07-21",-4.21,524200,{"date":1790,"open":282,"high":440,"low":17,"close":260,"change":188,"percent_change":1791,"volume":1792,"transactions":9,"vwap":260},"2025-07-18",-0.7,530000,{"date":1794,"open":218,"high":455,"low":501,"close":274,"change":188,"percent_change":1294,"volume":1746,"transactions":9,"vwap":274},"2025-07-17",{"date":1796,"open":400,"high":282,"low":521,"close":219,"change":463,"percent_change":694,"volume":1797,"transactions":9,"vwap":219},"2025-07-16",576400,{"date":1799,"open":274,"high":282,"low":400,"close":400,"change":230,"percent_change":1800,"volume":1801,"transactions":9,"vwap":400},"2025-07-15",-2.42,537900,{"date":1803,"open":440,"high":311,"low":219,"close":219,"change":312,"percent_change":1804,"volume":1805,"transactions":9,"vwap":219},"2025-07-14",-3.34,601400,{"date":1807,"open":373,"high":304,"low":268,"close":346,"change":275,"percent_change":340,"volume":1808,"transactions":9,"vwap":346},"2025-07-11",759700,{"date":1810,"open":455,"high":440,"low":17,"close":440,"change":332,"percent_change":880,"volume":1811,"transactions":9,"vwap":440},"2025-07-10",628000,{"date":1813,"open":245,"high":440,"low":1814,"close":282,"change":447,"percent_change":1815,"volume":1816,"transactions":9,"vwap":282},"2025-07-09",2.875,-2.68,1017500,{"date":1818,"open":245,"high":339,"low":218,"close":462,"change":463,"percent_change":464,"volume":1819,"transactions":9,"vwap":462},"2025-07-08",884900,{"date":1821,"open":303,"high":1822,"low":260,"close":237,"change":283,"percent_change":1823,"volume":1824,"transactions":9,"vwap":237},"2025-07-07",3.075,-7.91,1318300,{"date":1826,"open":302,"high":354,"low":321,"close":331,"change":918,"percent_change":1827,"volume":1828,"transactions":9,"vwap":331},"2025-07-03",-2.77,487400,{"date":1830,"open":301,"high":857,"low":1831,"close":354,"change":716,"percent_change":1832,"volume":1833,"transactions":9,"vwap":354},"2025-07-02",2.982,6.21,1239600,{"date":1835,"open":440,"high":782,"low":245,"close":303,"change":294,"percent_change":16,"volume":1836,"transactions":9,"vwap":303},"2025-07-01",1223000,{"date":1838,"open":293,"high":293,"low":455,"close":462,"change":843,"percent_change":1839,"volume":1840,"transactions":9,"vwap":462},"2025-06-30",-4.49,1422200,{"date":1842,"open":311,"high":319,"low":346,"close":321,"change":600,"percent_change":1843,"volume":1844,"transactions":9,"vwap":321},"2025-06-27",1.96,1372400,{"date":1846,"open":570,"high":917,"low":433,"close":303,"change":843,"percent_change":1527,"volume":1847,"transactions":9,"vwap":303},"2025-06-26",1565500,{"date":1849,"open":354,"high":1850,"low":1851,"close":570,"change":730,"percent_change":1852,"volume":1853,"transactions":9,"vwap":570},"2025-06-25",3.57,3.011,-7.78,3488500,{"date":1855,"open":1284,"high":987,"low":957,"close":943,"change":1520,"percent_change":1856,"volume":1857,"transactions":9,"vwap":943},"2025-06-24",-28.75,6307900,{"date":1859,"open":1860,"high":1861,"low":1154,"close":1862,"change":875,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-06-23",6.6,7.95,4.87,-3.75,53507400,{"date":1866,"open":1862,"high":1165,"low":1048,"close":1867,"change":384,"percent_change":47,"volume":1868,"transactions":9,"vwap":1867},"2025-06-20",5.06,3449800,{"date":1870,"open":1871,"high":1872,"low":1255,"close":1873,"change":90,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-06-18",5.16,5.35,5.01,-4.57,7595000,{"date":1877,"open":1021,"high":1878,"low":1027,"close":1111,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1111},"2025-06-17",6.24,1.26,31.58,25630200,{"date":1883,"open":1884,"high":1885,"low":891,"close":1198,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1198},"2025-06-16",4.58,4.99,-1.19,-22.97,11547400,{"date":1890,"open":1891,"high":1168,"low":1267,"close":1133,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1133},"2025-06-13",4.73,1.64,46.33,38549500,{"date":1896,"open":1184,"high":1299,"low":356,"close":834,"change":1029,"percent_change":1897,"volume":1898,"transactions":9,"vwap":834},"2025-06-12",9.6,9058400,{"date":1900,"open":501,"high":950,"low":209,"close":571,"change":1094,"percent_change":1901,"volume":1902,"transactions":9,"vwap":571},"2025-06-11",19.63,2667600,{"date":1904,"open":521,"high":392,"low":187,"close":209,"change":212,"percent_change":212,"volume":1905,"transactions":9,"vwap":209},"2025-06-10",305500,{"date":1907,"open":669,"high":17,"low":699,"close":209,"change":897,"percent_change":1867,"volume":1908,"transactions":9,"vwap":209},"2025-06-09",350600,{"date":1910,"open":694,"high":187,"low":1911,"close":721,"change":132,"percent_change":892,"volume":1581,"transactions":9,"vwap":721},"2025-06-06",2.45,{"date":1913,"open":1914,"high":1915,"low":1916,"close":694,"change":365,"percent_change":1917,"volume":1918,"transactions":9,"vwap":694},"2025-06-05",2.53,2.54,2.465,-1.2,168400,{"date":1920,"open":701,"high":1915,"low":1916,"close":1921,"change":188,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-04",2.51,-0.79,110100,{"date":1925,"open":502,"high":502,"low":26,"close":1914,"change":347,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1914},"2025-06-03",-1.56,122300,{"date":1929,"open":669,"high":1930,"low":1931,"close":721,"change":600,"percent_change":1932,"volume":1933,"transactions":9,"vwap":721},"2025-06-02",2.618,2.47,2.39,280600,{"date":1935,"open":1931,"high":655,"low":1936,"close":1921,"change":384,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1921},"2025-05-30",2.43,2.03,108600,{"date":1940,"open":688,"high":688,"low":1941,"close":1686,"change":312,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1686},"2025-05-29",2.4,-3.91,152200,{"date":1945,"open":1921,"high":669,"low":1921,"close":655,"change":261,"percent_change":1946,"volume":1947,"transactions":9,"vwap":655},"2025-05-28",1.59,133900,{"date":1949,"open":211,"high":211,"low":1950,"close":699,"change":563,"percent_change":1550,"volume":1951,"transactions":9,"vwap":699},"2025-05-27",2.5,181200,{"date":1953,"open":1911,"high":19,"low":1941,"close":187,"change":168,"percent_change":1954,"volume":1955,"transactions":9,"vwap":187},"2025-05-23",8.16,271200,{"date":1957,"open":1931,"high":1958,"low":1941,"close":1911,"change":918,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1911},"2025-05-22",2.528,-3.54,236500,{"date":1962,"open":464,"high":688,"low":1941,"close":1915,"change":1763,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1915},"2025-05-21",10.92,862200,{"date":1966,"open":945,"high":1967,"low":1968,"close":945,"change":188,"percent_change":1969,"volume":1970,"transactions":9,"vwap":945},"2025-05-20",2.325,2.28,-0.87,552200,{"date":1972,"open":1968,"high":1973,"low":1974,"close":1975,"change":212,"percent_change":212,"volume":1976,"transactions":9,"vwap":1975},"2025-05-19",2.319,2.25,2.31,75600,{"date":1978,"open":1979,"high":1980,"low":1968,"close":1975,"change":212,"percent_change":212,"volume":1981,"transactions":9,"vwap":1975},"2025-05-16",2.32,2.339,145200,{"date":1983,"open":1984,"high":1984,"low":1968,"close":1975,"change":447,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1975},"2025-05-15",2.36,-3.35,140400,{"date":1988,"open":464,"high":26,"low":1989,"close":1932,"change":419,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1932},"2025-05-14",2.38,-2.05,101500,{"date":1993,"open":1941,"high":1950,"low":1941,"close":26,"change":384,"percent_change":1994,"volume":1995,"transactions":9,"vwap":26},"2025-05-13",2.09,204400,{"date":1997,"open":1989,"high":1931,"low":1998,"close":1932,"change":803,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1932},"2025-05-12",2.37,-6.64,319000,{"date":2002,"open":664,"high":688,"low":694,"close":655,"change":646,"percent_change":61,"volume":2003,"transactions":9,"vwap":655},"2025-05-09",129800,{"date":2005,"open":502,"high":2006,"low":1931,"close":1914,"change":918,"percent_change":852,"volume":1482,"transactions":9,"vwap":1914},"2025-05-08",2.612,{"date":2008,"open":699,"high":659,"low":1404,"close":659,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":659},"2025-05-07",0.29,12.45,345300,{"date":2013,"open":1984,"high":26,"low":1979,"close":2014,"change":188,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-05-06",2.33,-0.85,225300,{"date":2018,"open":1984,"high":1998,"low":2019,"close":2020,"change":275,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-05",2.299,2.35,-0.42,77800,{"date":2024,"open":1932,"high":26,"low":2025,"close":1984,"change":447,"percent_change":2026,"volume":1547,"transactions":9,"vwap":1984},"2025-05-02",2.311,-3.28,{"date":2028,"open":1979,"high":655,"low":2029,"close":26,"change":20,"percent_change":1255,"volume":2030,"transactions":9,"vwap":26},"2025-05-01",2.26,363700,{"date":2032,"open":2033,"high":1989,"low":178,"close":2014,"change":646,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2014},"2025-04-30",2.27,1.3,112900,{"date":2037,"open":945,"high":2020,"low":2033,"close":2038,"change":212,"percent_change":212,"volume":2039,"transactions":9,"vwap":2038},"2025-04-29",2.3,40300,{"date":2041,"open":1975,"high":2014,"low":2033,"close":2038,"change":365,"percent_change":348,"volume":2042,"transactions":9,"vwap":2038},"2025-04-28",54900,{"date":2044,"open":2038,"high":1989,"low":1974,"close":2014,"change":463,"percent_change":281,"volume":2045,"transactions":9,"vwap":2014},"2025-04-25",130100,{"date":2047,"open":1968,"high":2014,"low":178,"close":2029,"change":188,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2029},"2025-04-24",-0.88,108700,{"date":182,"open":2038,"high":1984,"low":2051,"close":1968,"change":188,"percent_change":1969,"volume":2052,"transactions":9,"vwap":1968},2.24,97200]