[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MDIA":3,"homepage-market-summary":30,"stock-historical-MDIA":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MDIA","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Mediaco Holding Inc. Class A Common Stock","Nasdaq",null,"RADIO BROADCASTING STATIONS","MediaCo Holding Inc is a radio broadcasting media company operating in radio and digital advertising, premium programming, and events. It has two radio stations, WQHT-FM and WBLS-FM, which serve the New York City metropolitan area. The company generates revenue from radio and outdoor advertising sales, events including sponsorships and ticket sales, licensing, and syndication. The company has two business segments: the Audio segment and the Video segment.","378","New York, NY",false,{"close":16,"open":17,"high":18,"low":17,"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},1.04,1.03,1.09,1.06,-0.02,-1.89,6225.347417,145,1.0565,1.64,0.53799999,58319.768305028,45.6,1697,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":150},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,112,117,122,127,132,137,141,145],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":17,"price":111,"is_up":73},"Healthcare","XLV",168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":20,"price":144,"is_up":14},"Utilities","XLU",41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":25,"period_low":26,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},99073,36161742.076257,-6.31,"2025-04-24",[180,181,189,198,209,217,224,232,242,251,259,266,275,283,291,299,307,316,325,333,342,350,357,364,373,381,389,397,407,414,421,429,435,442,452,462,471,480,491,500,510,520,529,537,544,552,562,569,575,584,593,600,606,612,619,626,632,636,640,645,649,653,659,665,673,681,688,694,703,709,715,722,730,736,744,750,757,765,773,779,786,792,800,807,814,820,826,832,837,844,851,859,864,871,878,885,892,897,902,909,913,916,920,926,933,938,944,948,952,957,961,965,968,974,977,983,988,995,1001,1007,1014,1021,1027,1032,1039,1045,1052,1060,1065,1071,1079,1087,1093,1100,1104,1110,1117,1125,1133,1140,1145,1151,1155,1159,1164,1171,1177,1182,1186,1189,1194,1199,1206,1211,1214,1220,1227,1232,1239,1245,1252,1261,1265,1270,1275,1282,1288,1294,1300,1306,1310,1313,1317,1323,1330,1335,1339,1343,1346,1351,1357,1361,1366,1374,1379,1384,1388,1392,1396,1399,1405,1410,1415,1419,1424,1428,1431,1434,1439,1444,1448,1452,1459,1464,1469,1473,1481,1486,1490,1492,1498,1504,1508,1513,1515,1521,1525,1528,1533,1539,1543,1549,1552,1555,1562,1565,1569,1573,1576,1580,1584,1590,1594,1599,1603,1609,1615,1619,1622,1626,1630,1633,1638,1644,1648,1654,1660,1666,1672,1676,1680,1684,1688,1692,1696,1699,1703,1709,1713,1716,1721,1727,1732,1735,1738,1744,1749,1754,1759,1763,1767,1772,1777,1781,1785,1788,1792,1796,1799,1802,1804,1808,1811,1815,1818,1823,1827,1834,1838,1843,1848,1851,1855,1860,1864,1870,1873,1877,1881,1885,1890,1894,1897,1902,1909,1915,1918,1923,1927,1932,1938,1943,1946,1951,1955,1960,1965,1969,1975,1981,1986,1990,1993,1997,2001,2005,2009,2014,2018,2021,2025,2028,2031,2037,2043,2047,2051,2056,2059,2065,2070,2074,2078,2082,2090,2095,2099,2104,2110,2116,2121,2126,2128,2133,2137,2143,2149,2154,2158,2163,2166,2170,2174,2177,2179],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":182,"open":183,"high":183,"low":17,"close":19,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-10-06",1.08,0.03,2.91,1824.8445,59,1.0524,{"date":190,"open":191,"high":192,"low":17,"close":17,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",1.0314,1.0387,-0.04,-3.74,3559.5955,84,1.0452,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-02",1.0997,1.1,0.99,1.07,-0.03,-2.73,8014.8445,262,1.0735,{"date":210,"open":17,"high":201,"low":211,"close":201,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",1.0076,0.06,5.77,23693.8445,139,1.0293,{"date":218,"open":16,"high":16,"low":16,"close":16,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",-0.0445,-4.1,1594.8445,88,1.048,{"date":225,"open":226,"high":226,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",1.0845,0.0095,0.88,1073.8445,55,1.0778,{"date":233,"open":234,"high":235,"low":19,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.0605,1.1385,1.075,-0.015,-1.38,7148.509757,246,1.0888,{"date":243,"open":244,"high":245,"low":236,"close":18,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.15,1.1699,-0.0892,-7.56,3936.8445,155,1.1185,{"date":252,"open":183,"high":253,"low":183,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-24",1.1792,0.0792,7.2,3143.911807,209,1.1011,{"date":260,"open":261,"high":261,"low":201,"close":201,"change":20,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",1.135,-1.79,1966.8445,119,1.1184,{"date":267,"open":268,"high":269,"low":270,"close":268,"change":20,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",1.12,1.2,1.0264,-1.75,10544.8445,767,1.1157,{"date":276,"open":244,"high":277,"low":183,"close":278,"change":20,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",1.21,1.14,-1.72,32624.817806,415,1.1831,{"date":284,"open":201,"high":285,"low":286,"close":285,"change":184,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",1.16,1.015,2.65,19011.0005,255,1.1187,{"date":292,"open":268,"high":278,"low":18,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",1.13,0.05,4.63,11825.507681,339,1.1202,{"date":300,"open":301,"high":268,"low":172,"close":183,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",1.05,0.0337,3.22,27627.8445,291,1.0779,{"date":308,"open":201,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":240,"vwap":315},"2026-09-15",1.17,0.9993,1.0463,-0.0837,-7.41,19054.8445,1.0751,{"date":317,"open":318,"high":319,"low":320,"close":293,"change":20,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",1.11,1.23,1.0978,-1.74,16082.223736,240,1.1404,{"date":326,"open":278,"high":327,"low":268,"close":244,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",1.2207,-0.0299,-2.53,19483.1135,285,1.1599,{"date":334,"open":201,"high":335,"low":201,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",1.1812,1.1799,0.0449,3.96,8528.3547,271,1.1119,{"date":343,"open":293,"high":309,"low":344,"close":261,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",1.0776,0.005,0.44,11764.8379,167,1.1146,{"date":351,"open":285,"high":285,"low":183,"close":293,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",-0.01,-0.88,17169.519121,131,1.1268,{"date":358,"open":201,"high":309,"low":201,"close":278,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-04",0.0433,3.95,10421.8125,103,1.1331,{"date":365,"open":366,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-03",1.26,1.0967,-0.1133,-9.36,25989.976798,187,1.1704,{"date":374,"open":268,"high":319,"low":375,"close":277,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",1.105,0.0755,6.65,26144.264861,249,1.1562,{"date":382,"open":293,"high":383,"low":268,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",1.134519,0.0445,4.08,2580.8445,140,1.1029,{"date":390,"open":183,"high":391,"low":183,"close":18,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",1.1251,-0.035,-3.11,6953.8445,137,1.0985,{"date":398,"open":399,"high":400,"low":286,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-28",1.0499,1.1397,1.125,0.085,8.17,18695.7605,174,1.0749,{"date":408,"open":19,"high":201,"low":172,"close":16,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-27",-0.05,-4.59,44427.219716,313,1.0477,{"date":415,"open":19,"high":416,"low":17,"close":18,"change":345,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",1.1342,0.46,9585.898599,195,1.0917,{"date":422,"open":423,"high":201,"low":424,"close":423,"change":425,"percent_change":426,"volume":427,"transactions":23,"vwap":428},"2026-08-25",1.085,1.0716,0.025,2.36,5905.2875,1.0832,{"date":430,"open":183,"high":183,"low":16,"close":19,"change":352,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",-0.93,5518.8445,356,1.0532,{"date":436,"open":17,"high":401,"low":172,"close":203,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",0.0724,7.26,56945.8235,332,1.0625,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-20",0.95,1.01,0.9976,0.0595,6.34,28989.694816,147,0.9675,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-19",0.9244,0.9775,0.9381,0.008,0.86,10038.167081,236,0.9504,{"date":463,"open":464,"high":444,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",0.905,0.9301,0.0584,6.7,14130.8445,136,0.9419,{"date":472,"open":473,"high":473,"low":474,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-17",0.9451,0.8717,-0.0826,-8.66,8098.477368,414,0.9162,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",0.96,0.9682,0.92,0.9543,0.0002,0.02,6131.819964,349,0.9603,{"date":492,"open":172,"high":172,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",0.9539,0.9541,0.003,0.32,9701.9245,96,0.9554,{"date":501,"open":444,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",1.0299,0.9475,0.951101,-0.0006,-0.06,5827.653659,56,0.9912,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":417,"volume":517,"transactions":518,"vwap":519},"2026-08-10",1.0199,1.02,0.9429,0.9517,0.0044,17254.13262,218,0.9871,{"date":521,"open":172,"high":203,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",0.93,0.9473,-0.0627,-6.21,58046.79688,473,0.9654,{"date":530,"open":531,"high":17,"low":532,"close":445,"change":20,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",1.025,1.005,-1.94,8177.806038,54,1.0237,{"date":538,"open":539,"high":19,"low":539,"close":17,"change":294,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",0.975,5.1,12073.797555,253,1.0261,{"date":545,"open":172,"high":445,"low":444,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",0.98,-0.0101,-1.02,15234.984453,192,0.989,{"date":553,"open":554,"high":555,"low":554,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-03",0.9252,1.0684,0.9901,0.0601,6.46,62095.8445,1063,1.0226,{"date":563,"open":564,"high":444,"low":484,"close":522,"change":506,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",0.94,-6.06,6012.471779,225,0.9367,{"date":570,"open":172,"high":172,"low":546,"close":202,"change":345,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",0.51,14025.9245,481,0.9777,{"date":576,"open":577,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",0.9999,0.985,0.015,1.55,4312.3235,73,0.9948,{"date":585,"open":586,"high":512,"low":587,"close":588,"change":204,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-28",0.9801,0.965,0.97,-3,13421.0135,154,0.9789,{"date":594,"open":172,"high":513,"low":595,"close":172,"change":596,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",0.9201,0,20794.948226,200,0.9825,{"date":601,"open":172,"high":286,"low":172,"close":172,"change":20,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-24",-1.96,3394.8445,46,1.0064,{"date":607,"open":17,"high":183,"low":513,"close":513,"change":352,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-23",-0.97,4215.492119,79,1.0397,{"date":613,"open":614,"high":183,"low":17,"close":17,"change":615,"percent_change":546,"volume":616,"transactions":617,"vwap":618},"2026-07-22",1.0543,0.01,3286.8445,106,1.0531,{"date":620,"open":621,"high":622,"low":445,"close":513,"change":615,"percent_change":202,"volume":623,"transactions":624,"vwap":625},"2026-07-21",1.035,1.045,9266.8445,717,1.0343,{"date":627,"open":628,"high":236,"low":628,"close":445,"change":596,"percent_change":596,"volume":629,"transactions":630,"vwap":631},"2026-07-20",0.9553,64539.6633,858,1.0431,{"date":633,"open":634,"high":445,"low":634,"close":445,"change":20,"percent_change":533,"volume":635,"transactions":9,"vwap":445},"2026-07-17",0.99299997,2800,{"date":637,"open":445,"high":19,"low":445,"close":17,"change":20,"percent_change":638,"volume":639,"transactions":9,"vwap":17},"2026-07-16",-1.9,47300,{"date":641,"open":172,"high":203,"low":642,"close":301,"change":487,"percent_change":643,"volume":644,"transactions":9,"vwap":301},"2026-07-15",0.94499999,1.94,58600,{"date":646,"open":16,"high":16,"low":647,"close":17,"change":615,"percent_change":546,"volume":648,"transactions":9,"vwap":17},"2026-07-14",0.98000002,14300,{"date":650,"open":17,"high":17,"low":651,"close":513,"change":596,"percent_change":596,"volume":652,"transactions":9,"vwap":513},"2026-07-13",0.99900001,5400,{"date":654,"open":445,"high":655,"low":656,"close":513,"change":184,"percent_change":657,"volume":658,"transactions":9,"vwap":513},"2026-07-10",1.029,0.94599998,3.03,41500,{"date":660,"open":16,"high":16,"low":661,"close":662,"change":663,"percent_change":484,"volume":664,"transactions":9,"vwap":662},"2026-07-09",0.93099999,0.99000001,0.009,7500,{"date":666,"open":667,"high":301,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-08",0.96899998,0.88999999,0.98100001,-0.061,-5.85,213700,{"date":674,"open":675,"high":676,"low":677,"close":676,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":676},"2026-07-07",0.97799999,1.042,0.97000003,0.054,5.47,107500,{"date":682,"open":647,"high":683,"low":684,"close":685,"change":457,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-06",1.0089999,0.92000002,0.98799998,0.82,40100,{"date":689,"open":690,"high":647,"low":684,"close":647,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":647},"2026-07-02",0.92500001,0.08,8.89,77800,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-01",0.95999998,0.96100003,0.88599998,0.89999998,-0.086,-8.72,47600,{"date":704,"open":228,"high":16,"low":705,"close":706,"change":71,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-30",0.87,0.986,7.64,89500,{"date":710,"open":684,"high":564,"low":668,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-29",0.91600001,0.002,0.22,41000,{"date":716,"open":717,"high":684,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-26",0.82999998,0.91399997,0.093,11.33,54500,{"date":723,"open":724,"high":705,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-25",0.79000002,0.77999997,0.82099998,0.031,3.92,80900,{"date":731,"open":732,"high":733,"low":732,"close":724,"change":487,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-06-24",0.69,0.81999999,2.6,37400,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":204,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-23",0.773,0.80000001,0.75999999,0.76999998,-3.75,159000,{"date":745,"open":746,"high":739,"low":746,"close":739,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":739},"2026-06-22",0.75,0.039,5.12,58200,{"date":751,"open":752,"high":752,"low":746,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-06-18",0.796,0.76099998,-0.017,-2.19,42300,{"date":758,"open":759,"high":760,"low":759,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-06-17",0.69400001,0.78100002,0.778,0.049,6.72,58700,{"date":766,"open":767,"high":768,"low":732,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-16",0.71499997,0.75800002,0.72899997,-0.003,-0.41,71700,{"date":774,"open":739,"high":739,"low":775,"close":776,"change":754,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-15",0.70300001,0.73199999,-2.27,113100,{"date":780,"open":739,"high":781,"low":782,"close":783,"change":784,"percent_change":476,"volume":785,"transactions":9,"vwap":783},"2026-06-12",0.86000001,0.73000002,0.74900001,-0.071,175500,{"date":787,"open":788,"high":642,"low":789,"close":733,"change":204,"percent_change":790,"volume":791,"transactions":9,"vwap":733},"2026-06-11",0.82499999,0.81900001,-3.53,87200,{"date":793,"open":794,"high":781,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-10",0.722,0.704,0.85000002,0.111,15.02,148400,{"date":801,"open":782,"high":733,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-09",0.66500002,0.73900002,-0.041,-5.26,197900,{"date":808,"open":809,"high":25,"low":810,"close":725,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":725},"2026-06-08",0.66799998,0.65100002,0.048,6.56,2131500,{"date":815,"open":816,"high":816,"low":817,"close":776,"change":670,"percent_change":818,"volume":819,"transactions":9,"vwap":776},"2026-06-05",0.81300002,0.70999998,-7.69,1723700,{"date":821,"open":822,"high":739,"low":746,"close":823,"change":770,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-04",0.78399998,0.79299998,-0.38,51300,{"date":827,"open":717,"high":828,"low":752,"close":752,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":752},"2026-06-03",0.83999997,-0.025,-3.05,44400,{"date":833,"open":726,"high":726,"low":834,"close":726,"change":294,"percent_change":835,"volume":836,"transactions":9,"vwap":726},"2026-06-02",0.79799998,6.49,6400,{"date":838,"open":733,"high":839,"low":741,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-01",0.88700002,0.77100003,-0.077,-9.08,22800,{"date":845,"open":796,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-05-29",0.875,0.84799999,-0.049,-5.46,11100,{"date":852,"open":853,"high":854,"low":796,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-05-28",0.85100001,0.898,0.89700001,-0.001,-0.11,52900,{"date":860,"open":861,"high":699,"low":705,"close":854,"change":457,"percent_change":862,"volume":863,"transactions":9,"vwap":854},"2026-05-27",0.889,0.9,39400,{"date":865,"open":866,"high":867,"low":866,"close":668,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":668},"2026-05-26",0.86500001,0.93000001,-0.013,-1.44,28700,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":876,"percent_change":353,"volume":877,"transactions":9,"vwap":875},"2026-05-22",0.89300001,0.94999999,0.903,-0.008,37500,{"date":879,"open":880,"high":874,"low":873,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-21",0.92199999,0.91100001,-0.039,-4.11,25800,{"date":886,"open":887,"high":647,"low":888,"close":874,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":874},"2026-05-20",0.94199997,0.89499998,0.04,4.4,148900,{"date":893,"open":867,"high":874,"low":894,"close":894,"change":193,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-19",0.91000003,-4.21,34200,{"date":898,"open":677,"high":899,"low":894,"close":874,"change":712,"percent_change":900,"volume":901,"transactions":9,"vwap":874},"2026-05-18",0.97500002,0.21,60000,{"date":903,"open":904,"high":874,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-15",0.93199998,0.94800001,0.007,0.74,21900,{"date":910,"open":874,"high":874,"low":880,"close":911,"change":663,"percent_change":588,"volume":912,"transactions":9,"vwap":911},"2026-05-14",0.94099998,21400,{"date":914,"open":564,"high":874,"low":881,"close":904,"change":712,"percent_change":713,"volume":915,"transactions":9,"vwap":904},"2026-05-13",21100,{"date":917,"open":867,"high":867,"low":881,"close":867,"change":20,"percent_change":918,"volume":919,"transactions":9,"vwap":867},"2026-05-12",-2.11,4500,{"date":921,"open":656,"high":874,"low":922,"close":874,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":874},"2026-05-11",0.935,-0.006,-0.63,26100,{"date":927,"open":911,"high":662,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-08",0.921,0.95599997,0.035,3.8,15600,{"date":934,"open":677,"high":677,"low":873,"close":928,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":928},"2026-05-07",-0.068,-6.88,16300,{"date":939,"open":940,"high":16,"low":940,"close":941,"change":942,"percent_change":943,"volume":778,"transactions":9,"vwap":941},"2026-05-06",0.90700001,0.98900002,0.089,9.89,{"date":945,"open":698,"high":564,"low":705,"close":699,"change":889,"percent_change":946,"volume":947,"transactions":9,"vwap":699},"2026-05-05",4.65,38900,{"date":949,"open":788,"high":699,"low":788,"close":781,"change":204,"percent_change":950,"volume":951,"transactions":9,"vwap":781},"2026-05-04",-3.37,64700,{"date":953,"open":846,"high":954,"low":866,"close":668,"change":770,"percent_change":955,"volume":956,"transactions":9,"vwap":668},"2026-05-01",0.89899999,-0.34,8200,{"date":958,"open":874,"high":874,"low":739,"close":873,"change":959,"percent_change":94,"volume":960,"transactions":9,"vwap":873},"2026-04-30",-0.027,68900,{"date":962,"open":894,"high":874,"low":894,"close":684,"change":20,"percent_change":963,"volume":964,"transactions":9,"vwap":684},"2026-04-29",-2.13,6900,{"date":966,"open":874,"high":874,"low":894,"close":564,"change":596,"percent_change":596,"volume":967,"transactions":9,"vwap":564},"2026-04-28",21500,{"date":969,"open":970,"high":971,"low":888,"close":564,"change":184,"percent_change":972,"volume":973,"transactions":9,"vwap":564},"2026-04-27",0.93900001,0.94400001,3.3,48000,{"date":975,"open":228,"high":874,"low":228,"close":894,"change":615,"percent_change":318,"volume":976,"transactions":9,"vwap":894},"2026-04-24",36400,{"date":978,"open":979,"high":684,"low":705,"close":699,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":699},"2026-04-23",0.89200002,0.012,1.35,51900,{"date":984,"open":781,"high":690,"low":781,"close":985,"change":747,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-22",0.88800001,4.59,19700,{"date":989,"open":796,"high":796,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-04-21",0.82800001,0.84899998,0.021,2.54,3700,{"date":996,"open":796,"high":796,"low":997,"close":990,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":990},"2026-04-20",0.80500001,-0.022,-2.59,9800,{"date":1002,"open":717,"high":1003,"low":1004,"close":796,"change":345,"percent_change":1005,"volume":1006,"transactions":9,"vwap":796},"2026-04-17",0.86400002,0.824,0.59,17200,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":1013,"volume":908,"transactions":9,"vwap":1011},"2026-04-16",0.80800003,0.86799997,0.84500003,0.037,4.58,{"date":1015,"open":1016,"high":781,"low":1017,"close":1009,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1009},"2026-04-15",0.85299999,0.787,-0.012,-1.46,8500,{"date":1022,"open":1023,"high":781,"low":739,"close":733,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":733},"2026-04-14",0.85399997,0.001,0.12,47000,{"date":1028,"open":746,"high":1023,"low":746,"close":789,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":789},"2026-04-13",0.059,7.76,46600,{"date":1033,"open":1034,"high":1035,"low":782,"close":740,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":740},"2026-04-10",0.764,0.78500003,0.029,3.97,88600,{"date":1040,"open":1041,"high":739,"low":769,"close":1042,"change":237,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-04-09",0.75400001,0.73100001,-2.01,77100,{"date":1046,"open":746,"high":1047,"low":782,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-08",0.81,0.74599999,-0.004,-0.53,95300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":746,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":746},"2026-04-07",0.72100002,0.76499999,0.70899999,0.016,2.18,124200,{"date":1061,"open":746,"high":746,"low":1062,"close":1062,"change":1057,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-06",0.73400003,2.23,8700,{"date":1066,"open":782,"high":746,"low":1067,"close":1068,"change":959,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-02",0.69499999,0.71799999,-3.62,12000,{"date":1072,"open":1073,"high":746,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-01",0.68099999,0.67400002,0.745,0.086,13.05,27400,{"date":1080,"open":1081,"high":732,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-31",0.67000002,0.64099997,0.65899998,-0.007,-1.05,27300,{"date":1088,"open":810,"high":1081,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1020,"transactions":9,"vwap":1090},"2026-03-30",0.64999998,0.66600001,0.011,1.68,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":345,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",0.63099998,0.68000001,0.65499997,0.77,20800,{"date":1101,"open":1089,"high":1089,"low":1102,"close":1089,"change":596,"percent_change":596,"volume":1103,"transactions":9,"vwap":1089},"2026-03-26",0.63800001,24800,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1089,"change":579,"percent_change":426,"volume":1109,"transactions":9,"vwap":1089},"2026-03-25",0.67299998,0.68300003,0.616,10000,{"date":1111,"open":1112,"high":759,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-24",0.69300002,0.63499999,-0.054,-7.84,78900,{"date":1118,"open":1119,"high":732,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-23",0.63999999,0.625,0.68900001,0.078,12.77,48100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-20",0.61000001,0.64399999,0.611,-0.019,-3.02,6800,{"date":1134,"open":1135,"high":810,"low":1136,"close":1137,"change":868,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-03-19",0.64200002,0.62300003,0.63,-2.02,12300,{"date":1141,"open":1082,"high":802,"low":1082,"close":1142,"change":1024,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-18",0.64300001,0.16,41400,{"date":1146,"open":1147,"high":1148,"low":1135,"close":1135,"change":1149,"percent_change":95,"volume":1150,"transactions":9,"vwap":1135},"2026-03-17",0.66000003,0.667,-0.005,32700,{"date":1152,"open":1089,"high":1083,"low":1082,"close":1153,"change":770,"percent_change":1154,"volume":884,"transactions":9,"vwap":1153},"2026-03-16",0.64700001,-0.46,{"date":1156,"open":1147,"high":1147,"low":1089,"close":1089,"change":663,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1089},"2026-03-13",1.4,1300,{"date":1160,"open":1096,"high":1096,"low":1119,"close":1082,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1082},"2026-03-12",-0.021,-3.17,15100,{"date":1165,"open":1166,"high":1096,"low":1095,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-11",0.65600002,0.662,-0.018,-2.65,28400,{"date":1172,"open":1173,"high":732,"low":1128,"close":1096,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1096},"2026-03-10",0.65799999,0.036,5.59,7000,{"date":1178,"open":1179,"high":1173,"low":1128,"close":1128,"change":923,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1128},"2026-03-09",0.65700001,-0.92,2400,{"date":1183,"open":1135,"high":1184,"low":1137,"close":1089,"change":579,"percent_change":426,"volume":1185,"transactions":9,"vwap":1089},"2026-03-06",0.65399998,3900,{"date":1187,"open":1166,"high":1096,"low":1113,"close":1113,"change":352,"percent_change":1188,"volume":1163,"transactions":9,"vwap":1113},"2026-03-05",-1.55,{"date":1190,"open":1082,"high":1191,"low":1192,"close":1191,"change":596,"percent_change":596,"volume":1193,"transactions":9,"vwap":1191},"2026-03-04",0.64499998,0.63300002,16600,{"date":1195,"open":1120,"high":1089,"low":1196,"close":1191,"change":762,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1191},"2026-03-03",0.58099997,8.22,31600,{"date":1200,"open":1201,"high":1137,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-02",0.58999997,0.59600002,-0.024,-3.87,41100,{"date":1207,"open":1208,"high":1137,"low":1208,"close":1209,"change":596,"percent_change":596,"volume":1210,"transactions":9,"vwap":1209},"2026-02-27",0.583,0.62,15900,{"date":1212,"open":1127,"high":1137,"low":1201,"close":1209,"change":770,"percent_change":106,"volume":1213,"transactions":9,"vwap":1209},"2026-02-26",10800,{"date":1215,"open":1216,"high":1217,"low":1201,"close":1136,"change":1149,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1136},"2026-02-25",0.62400001,0.62800002,-0.8,12700,{"date":1221,"open":1222,"high":1137,"low":1223,"close":1217,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1217},"2026-02-24",0.602,0.58200002,0.026,4.32,37200,{"date":1228,"open":1229,"high":1229,"low":1196,"close":1222,"change":856,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1222},"2026-02-23",0.60299999,-0.17,4700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1229,"change":495,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1229},"2026-02-20",0.579,0.61900002,0.57200003,0.5,23600,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1049,"percent_change":52,"volume":1244,"transactions":9,"vwap":1243},"2026-02-19",0.56099999,0.60600001,0.60000002,13800,{"date":1246,"open":1247,"high":1248,"low":1247,"close":1249,"change":1091,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-18",0.57999998,0.62099999,0.60399997,1.85,8100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-02-17",0.61400002,0.65200001,0.57300001,0.59299999,-0.032,-5.12,55700,{"date":1262,"open":1263,"high":1119,"low":1263,"close":1120,"change":1149,"percent_change":81,"volume":1264,"transactions":9,"vwap":1120},"2026-02-13",0.60100001,52600,{"date":1266,"open":1137,"high":1119,"low":1267,"close":1137,"change":352,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1137},"2026-02-12",0.59899998,-1.56,37300,{"date":1271,"open":1191,"high":1089,"low":1243,"close":1119,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1119},"2026-02-11",0.023,3.73,69800,{"date":1276,"open":1127,"high":1277,"low":1278,"close":1279,"change":856,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1279},"2026-02-10",0.64899999,0.597,0.61699998,-0.16,20300,{"date":1283,"open":1249,"high":1120,"low":1223,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-09",0.61799997,0.067,12.16,20900,{"date":1289,"open":1196,"high":1196,"low":26,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-06",0.551,-0.048,-8.01,43500,{"date":1295,"open":1296,"high":1297,"low":1247,"close":1267,"change":20,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1267},"2026-02-05",0.61299998,0.62599999,-3.23,26800,{"date":1301,"open":1089,"high":1081,"low":1302,"close":1235,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1235},"2026-02-04",0.60799998,-0.045,-6.78,124100,{"date":1307,"open":802,"high":1106,"low":1191,"close":1308,"change":345,"percent_change":1309,"volume":1086,"transactions":9,"vwap":1308},"2026-02-03",0.66399997,0.76,{"date":1311,"open":1167,"high":1148,"low":1089,"close":1083,"change":352,"percent_change":1312,"volume":1287,"transactions":9,"vwap":1083},"2026-02-02",-1.49,{"date":1314,"open":1255,"high":1315,"low":1119,"close":1315,"change":906,"percent_change":19,"volume":1316,"transactions":9,"vwap":1315},"2026-01-30",0.66900003,56900,{"date":1318,"open":1255,"high":1319,"low":1095,"close":1167,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1167},"2026-01-29",0.68199998,-0.016,-2.36,169400,{"date":1324,"open":810,"high":1325,"low":810,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-28",0.68599999,0.67799997,0.018,2.73,47100,{"date":1331,"open":1332,"high":1332,"low":1089,"close":1147,"change":20,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1147},"2026-01-27",0.69199997,-2.94,34800,{"date":1336,"open":1255,"high":732,"low":1089,"close":1096,"change":184,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1096},"2026-01-26",4.62,58800,{"date":1340,"open":802,"high":1341,"low":1113,"close":1089,"change":596,"percent_change":596,"volume":1342,"transactions":9,"vwap":1089},"2026-01-23",0.69999999,209300,{"date":1344,"open":732,"high":1341,"low":1216,"close":1089,"change":1291,"percent_change":936,"volume":1345,"transactions":9,"vwap":1089},"2026-01-22",99600,{"date":1347,"open":1081,"high":1348,"low":1255,"close":1349,"change":1327,"percent_change":287,"volume":1350,"transactions":9,"vwap":1349},"2026-01-21",0.72500002,0.69800001,384900,{"date":1352,"open":1353,"high":768,"low":1137,"close":1096,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1096},"2026-01-20",0.648,0.045,7.09,1377800,{"date":1358,"open":1127,"high":1353,"low":1127,"close":1113,"change":1091,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1113},"2026-01-16",1.76,45600,{"date":1362,"open":1363,"high":1135,"low":1222,"close":1216,"change":184,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1216},"2026-01-15",0.60500002,5.05,36900,{"date":1367,"open":1368,"high":1369,"low":1201,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-14",0.62699997,0.63700002,0.59399998,-0.038,-6.01,57400,{"date":1375,"open":1217,"high":1089,"low":1363,"close":1376,"change":495,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-13",0.63200003,0.48,18300,{"date":1380,"open":1209,"high":1119,"low":1127,"close":1381,"change":615,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2026-01-12",0.62900001,1.62,30300,{"date":1385,"open":1279,"high":1209,"low":1243,"close":1235,"change":487,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1235},"2026-01-09",3.34,14800,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1267,"change":856,"percent_change":1230,"volume":1198,"transactions":9,"vwap":1267},"2026-01-08",0.61500001,0.56999999,{"date":1393,"open":1089,"high":1147,"low":1243,"close":1243,"change":804,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1243},"2026-01-07",-6.4,55900,{"date":1397,"open":1096,"high":1096,"low":1082,"close":1082,"change":1024,"percent_change":1143,"volume":1398,"transactions":9,"vwap":1082},"2026-01-06",32400,{"date":1400,"open":1222,"high":1401,"low":1222,"close":1119,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1119},"2026-01-05",0.75599998,0.057,9.78,216900,{"date":1406,"open":1363,"high":1363,"low":1407,"close":1208,"change":495,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1208},"2026-01-02",0.57700002,0.52,4000,{"date":1411,"open":1412,"high":1257,"low":1413,"close":1247,"change":868,"percent_change":755,"volume":1414,"transactions":9,"vwap":1247},"2025-12-31",0.59200001,0.56900001,18100,{"date":1416,"open":1243,"high":1302,"low":1412,"close":1257,"change":1084,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1257},"2025-12-30",-1.17,21200,{"date":1420,"open":1277,"high":1277,"low":1201,"close":1243,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1243},"2025-12-29",-0.059,-8.95,17500,{"date":1425,"open":1297,"high":1081,"low":1297,"close":1083,"change":747,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1083},"2025-12-26",6.29,35100,{"date":1429,"open":1254,"high":1209,"low":1127,"close":1209,"change":770,"percent_change":106,"volume":1430,"transactions":9,"vwap":1209},"2025-12-24",4400,{"date":1432,"open":1369,"high":1119,"low":1249,"close":1136,"change":352,"percent_change":1433,"volume":1418,"transactions":9,"vwap":1136},"2025-12-23",-1.58,{"date":1435,"open":1436,"high":1089,"low":1108,"close":1192,"change":1149,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1192},"2025-12-22",0.634,-0.78,14700,{"date":1440,"open":1184,"high":1106,"low":1102,"close":1102,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1102},"2025-12-19",-0.036,-5.34,35700,{"date":1445,"open":732,"high":817,"low":1097,"close":1074,"change":20,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1074},"2025-12-18",-2.88,179600,{"date":1449,"open":1341,"high":1341,"low":1147,"close":759,"change":747,"percent_change":1450,"volume":1451,"transactions":9,"vwap":759},"2025-12-17",5.95,119500,{"date":1453,"open":1454,"high":1455,"low":1097,"close":1097,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1097},"2025-12-16",0.73500001,0.74800003,-0.07,-9.66,25400,{"date":1460,"open":1047,"high":1047,"low":1348,"close":1348,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1348},"2025-12-15",-0.055,-7.05,39600,{"date":1465,"open":1466,"high":724,"low":1055,"close":725,"change":487,"percent_change":1467,"volume":1468,"transactions":9,"vwap":725},"2025-12-12",0.77499998,2.63,23500,{"date":1470,"open":724,"high":739,"low":740,"close":740,"change":1471,"percent_change":1472,"volume":1387,"transactions":9,"vwap":740},"2025-12-11",-0.046,-5.71,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":392,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-10",0.84600002,0.866,0.73299998,0.80599999,-4.16,19400,{"date":1482,"open":979,"high":979,"low":1483,"close":1483,"change":1471,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-09",0.84100002,-5.19,17000,{"date":1487,"open":699,"high":699,"low":1488,"close":839,"change":868,"percent_change":869,"volume":1489,"transactions":9,"vwap":839},"2025-12-08",0.88499999,5600,{"date":1491,"open":699,"high":684,"low":699,"close":699,"change":596,"percent_change":596,"volume":1378,"transactions":9,"vwap":699},"2025-12-05",{"date":1493,"open":867,"high":564,"low":1494,"close":699,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":699},"2025-12-04",0.87400001,0.043,5.02,5900,{"date":1499,"open":880,"high":929,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-12-03",0.85699999,-0.113,-11.65,40700,{"date":1505,"open":905,"high":677,"low":564,"close":677,"change":1149,"percent_change":1506,"volume":1507,"transactions":9,"vwap":677},"2025-12-02",-0.51,16900,{"date":1509,"open":922,"high":172,"low":684,"close":899,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":899},"2025-12-01",0.055,5.98,73200,{"date":1514,"open":677,"high":677,"low":684,"close":684,"change":829,"percent_change":1169,"volume":1176,"transactions":9,"vwap":684},"2025-11-28",{"date":1516,"open":667,"high":1517,"low":642,"close":642,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":642},"2025-11-26",0.97399998,0.004,0.43,10900,{"date":1522,"open":874,"high":874,"low":911,"close":911,"change":1523,"percent_change":1524,"volume":919,"transactions":9,"vwap":911},"2025-11-25",-0.009,-0.95,{"date":1526,"open":874,"high":677,"low":867,"close":874,"change":20,"percent_change":1527,"volume":1503,"transactions":9,"vwap":874},"2025-11-24",-2.06,{"date":1529,"open":1530,"high":1531,"low":564,"close":677,"change":1057,"percent_change":1092,"volume":1532,"transactions":9,"vwap":677},"2025-11-21",0.954,0.98199999,62700,{"date":1534,"open":1535,"high":647,"low":1536,"close":1530,"change":1518,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1530},"2025-11-20",0.95700002,0.92400002,0.42,13600,{"date":1540,"open":677,"high":647,"low":874,"close":874,"change":1168,"percent_change":1541,"volume":1542,"transactions":9,"vwap":874},"2025-11-19",-1.86,35200,{"date":1544,"open":684,"high":1545,"low":1546,"close":1545,"change":811,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-11-18",0.96799999,0.91500002,5.22,55000,{"date":1550,"open":564,"high":874,"low":684,"close":684,"change":352,"percent_change":1551,"volume":912,"transactions":9,"vwap":684},"2025-11-17",-1.08,{"date":1553,"open":971,"high":874,"low":699,"close":867,"change":906,"percent_change":1309,"volume":1554,"transactions":9,"vwap":867},"2025-11-14",51800,{"date":1556,"open":1557,"high":874,"low":1558,"close":1559,"change":1272,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-13",0.92900002,0.90200001,0.92299998,2.56,30600,{"date":1563,"open":684,"high":684,"low":699,"close":699,"change":204,"percent_change":1298,"volume":1564,"transactions":9,"vwap":699},"2025-11-12",23400,{"date":1566,"open":894,"high":1567,"low":894,"close":867,"change":20,"percent_change":918,"volume":1568,"transactions":9,"vwap":867},"2025-11-11",0.93599999,12400,{"date":1570,"open":874,"high":647,"low":1571,"close":874,"change":596,"percent_change":596,"volume":1572,"transactions":9,"vwap":874},"2025-11-10",0.91900003,15200,{"date":1574,"open":874,"high":647,"low":867,"close":874,"change":596,"percent_change":596,"volume":1575,"transactions":9,"vwap":874},"2025-11-07",61200,{"date":1577,"open":647,"high":647,"low":1578,"close":874,"change":352,"percent_change":1579,"volume":1427,"transactions":9,"vwap":874},"2025-11-06",0.926,-1.04,{"date":1581,"open":172,"high":172,"low":874,"close":696,"change":237,"percent_change":1582,"volume":1583,"transactions":9,"vwap":696},"2025-11-05",-1.54,8300,{"date":1585,"open":17,"high":1586,"low":874,"close":899,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":899},"2025-11-04",1.036,-0.075,-7.14,48300,{"date":1591,"open":18,"high":268,"low":16,"close":301,"change":204,"percent_change":1592,"volume":1593,"transactions":9,"vwap":301},"2025-11-03",-2.78,34700,{"date":1595,"open":318,"high":1596,"low":1597,"close":183,"change":409,"percent_change":1598,"volume":1542,"transactions":9,"vwap":183},"2025-10-31",1.115,1.061,-4.42,{"date":1600,"open":285,"high":285,"low":268,"close":293,"change":487,"percent_change":1601,"volume":1602,"transactions":9,"vwap":293},"2025-10-30",1.8,34000,{"date":1604,"open":269,"high":1605,"low":318,"close":318,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":318},"2025-10-29",1.22,-0.08,-6.72,80700,{"date":1610,"open":1611,"high":366,"low":1612,"close":1612,"change":506,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-28",1.24,1.19,-4.8,49500,{"date":1616,"open":1605,"high":1617,"low":277,"close":1617,"change":184,"percent_change":1618,"volume":1378,"transactions":9,"vwap":1617},"2025-10-27",1.25,2.46,{"date":1620,"open":277,"high":1611,"low":277,"close":1605,"change":615,"percent_change":1621,"volume":964,"transactions":9,"vwap":1605},"2025-10-24",0.83,{"date":1623,"open":277,"high":1611,"low":277,"close":277,"change":352,"percent_change":1624,"volume":1625,"transactions":9,"vwap":277},"2025-10-23",-0.82,2700,{"date":1627,"open":277,"high":1628,"low":277,"close":1605,"change":204,"percent_change":1629,"volume":1299,"transactions":9,"vwap":1605},"2025-10-22",1.235,-2.4,{"date":1631,"open":269,"high":366,"low":269,"close":1617,"change":184,"percent_change":1618,"volume":1632,"transactions":9,"vwap":1617},"2025-10-21",24200,{"date":1634,"open":319,"high":319,"low":1635,"close":1605,"change":20,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1605},"2025-10-20",1.214,-1.61,6100,{"date":1639,"open":1640,"high":1611,"low":1641,"close":1611,"change":184,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1611},"2025-10-17",1.215,1.209,2.48,71100,{"date":1645,"open":269,"high":1646,"low":269,"close":277,"change":204,"percent_change":1647,"volume":982,"transactions":9,"vwap":277},"2025-10-16",1.27,-2.42,{"date":1649,"open":1646,"high":1650,"low":319,"close":1611,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1611},"2025-10-15",1.28,-0.023,-1.82,34500,{"date":1655,"open":1656,"high":1656,"low":1617,"close":1657,"change":615,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-14",1.29,1.263,0.8,10200,{"date":1661,"open":1611,"high":1662,"low":277,"close":1663,"change":1091,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1663},"2025-10-13",1.267,1.253,0.89,9700,{"date":1667,"open":366,"high":1668,"low":1605,"close":1669,"change":1371,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-10",1.3,1.242,-2.97,78300,{"date":1673,"open":1617,"high":1668,"low":1617,"close":1650,"change":1224,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1650},"2025-10-09",2.07,19800,{"date":1677,"open":1617,"high":1650,"low":319,"close":1678,"change":1518,"percent_change":496,"volume":1679,"transactions":9,"vwap":1678},"2025-10-08",1.254,12900,{"date":1681,"open":366,"high":1646,"low":269,"close":1617,"change":20,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1617},"2025-10-07",-1.57,43600,{"date":1685,"open":1646,"high":1668,"low":366,"close":1646,"change":615,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1646},"2025-10-06",0.79,11700,{"date":1689,"open":1646,"high":1690,"low":1611,"close":366,"change":615,"percent_change":1658,"volume":1691,"transactions":9,"vwap":366},"2025-10-03",1.285,28100,{"date":1693,"open":1617,"high":1694,"low":319,"close":1617,"change":352,"percent_change":81,"volume":1695,"transactions":9,"vwap":1617},"2025-10-02",1.265,20700,{"date":1697,"open":1617,"high":366,"low":1617,"close":366,"change":352,"percent_change":81,"volume":1698,"transactions":9,"vwap":366},"2025-10-01",18800,{"date":1700,"open":1646,"high":1701,"low":366,"close":1646,"change":579,"percent_change":269,"volume":1702,"transactions":9,"vwap":1646},"2025-09-30",1.271,4200,{"date":1704,"open":1705,"high":1705,"low":1617,"close":1706,"change":1303,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-09-29",1.304,1.255,-3.46,33200,{"date":1710,"open":1711,"high":1711,"low":1656,"close":1668,"change":184,"percent_change":426,"volume":1712,"transactions":9,"vwap":1668},"2025-09-26",1.32,20200,{"date":1714,"open":1715,"high":1711,"low":1646,"close":1646,"change":193,"percent_change":830,"volume":1144,"transactions":9,"vwap":1646},"2025-09-25",1.301,{"date":1717,"open":1718,"high":1719,"low":1718,"close":1720,"change":615,"percent_change":1098,"volume":1365,"transactions":9,"vwap":1720},"2025-09-24",1.251,1.33,1.31,{"date":1722,"open":1723,"high":1724,"low":1668,"close":1668,"change":20,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1668},"2025-09-23",1.355,1.36,-1.52,21800,{"date":1728,"open":1729,"high":1729,"low":1668,"close":1711,"change":184,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1711},"2025-09-22",1.37,2.33,74300,{"date":1733,"open":1656,"high":1719,"low":1617,"close":1656,"change":204,"percent_change":777,"volume":1734,"transactions":9,"vwap":1656},"2025-09-19",97700,{"date":1736,"open":981,"high":1737,"low":1668,"close":1711,"change":20,"percent_change":1312,"volume":1103,"transactions":9,"vwap":1711},"2025-09-18",1.38,{"date":1739,"open":981,"high":1740,"low":1719,"close":1741,"change":352,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-09-17",1.43,1.34,-0.74,72700,{"date":1745,"open":319,"high":1746,"low":268,"close":981,"change":1456,"percent_change":1747,"volume":1748,"transactions":9,"vwap":981},"2025-09-16",1.41,-4.93,2094000,{"date":1750,"open":1740,"high":1740,"low":1751,"close":1752,"change":596,"percent_change":596,"volume":1753,"transactions":9,"vwap":1752},"2025-09-15",1.397,1.42,17700,{"date":1755,"open":1737,"high":1756,"low":1737,"close":1752,"change":352,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1752},"2025-09-12",1.46,-0.7,17400,{"date":1760,"open":1729,"high":1761,"low":1729,"close":1740,"change":596,"percent_change":596,"volume":1762,"transactions":9,"vwap":1740},"2025-09-11",1.49,23700,{"date":1764,"open":1765,"high":1766,"low":1737,"close":1740,"change":596,"percent_change":596,"volume":1099,"transactions":9,"vwap":1740},"2025-09-10",1.39,1.5,{"date":1768,"open":1769,"high":1769,"low":1729,"close":1740,"change":1456,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1740},"2025-09-09",1.48,-4.67,52100,{"date":1773,"open":1741,"high":1766,"low":1719,"close":1766,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1766},"2025-09-08",0.15,11.11,155200,{"date":1778,"open":1668,"high":1737,"low":1668,"close":981,"change":294,"percent_change":1779,"volume":1780,"transactions":9,"vwap":981},"2025-09-05",3.85,9300,{"date":1782,"open":1719,"high":1724,"low":1668,"close":1668,"change":193,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1668},"2025-09-04",-2.99,26600,{"date":1786,"open":1720,"high":1729,"low":1656,"close":1741,"change":352,"percent_change":1742,"volume":1787,"transactions":9,"vwap":1741},"2025-09-03",7700,{"date":1789,"open":1790,"high":1724,"low":1790,"close":981,"change":1024,"percent_change":71,"volume":1791,"transactions":9,"vwap":981},"2025-09-02",1.295,6700,{"date":1793,"open":1668,"high":981,"low":366,"close":1794,"change":1036,"percent_change":1795,"volume":1507,"transactions":9,"vwap":1794},"2025-08-29",1.349,2.2,{"date":1797,"open":1720,"high":1798,"low":1668,"close":1711,"change":615,"percent_change":1309,"volume":1702,"transactions":9,"vwap":1711},"2025-08-28",1.334,{"date":1800,"open":1668,"high":1719,"low":1668,"close":1720,"change":596,"percent_change":596,"volume":1801,"transactions":9,"vwap":1720},"2025-08-27",12500,{"date":1803,"open":1715,"high":1741,"low":1650,"close":1720,"change":596,"percent_change":596,"volume":1687,"transactions":9,"vwap":1720},"2025-08-26",{"date":1805,"open":1729,"high":1729,"low":1656,"close":1720,"change":352,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1720},"2025-08-25",-0.76,25200,{"date":1809,"open":1720,"high":1765,"low":1668,"close":1711,"change":615,"percent_change":1309,"volume":1810,"transactions":9,"vwap":1711},"2025-08-22",24100,{"date":1812,"open":1741,"high":1723,"low":366,"close":1720,"change":193,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1720},"2025-08-21",-2.96,40000,{"date":1816,"open":981,"high":1724,"low":1646,"close":981,"change":487,"percent_change":1766,"volume":1817,"transactions":9,"vwap":981},"2025-08-20",22000,{"date":1819,"open":1820,"high":981,"low":1820,"close":1719,"change":184,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1719},"2025-08-19",1.275,2.31,27700,{"date":1824,"open":1668,"high":1711,"low":1825,"close":1668,"change":923,"percent_change":1154,"volume":1826,"transactions":9,"vwap":1668},"2025-08-18",1.261,14200,{"date":1828,"open":981,"high":981,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-08-15",1.299,1.306,-0.044,-3.26,21000,{"date":1835,"open":1711,"high":1157,"low":1656,"close":981,"change":184,"percent_change":1836,"volume":1837,"transactions":9,"vwap":981},"2025-08-14",2.27,75500,{"date":1839,"open":981,"high":1840,"low":1617,"close":1711,"change":506,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1711},"2025-08-13",1.432,-4.35,117900,{"date":1844,"open":1740,"high":1845,"low":1729,"close":1737,"change":184,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1737},"2025-08-12",1.469,2.22,161000,{"date":1849,"open":1723,"high":1157,"low":1711,"close":981,"change":615,"percent_change":746,"volume":1850,"transactions":9,"vwap":981},"2025-08-11",49300,{"date":1852,"open":981,"high":1729,"low":1853,"close":1741,"change":615,"percent_change":746,"volume":1854,"transactions":9,"vwap":1741},"2025-08-08",1.314,26400,{"date":1856,"open":1857,"high":1737,"low":1617,"close":1719,"change":352,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1719},"2025-08-07",1.315,-0.75,102000,{"date":1861,"open":1690,"high":981,"low":1701,"close":1741,"change":1862,"percent_change":1863,"volume":1163,"transactions":9,"vwap":1741},"2025-08-06",0.024,1.82,{"date":1865,"open":1611,"high":981,"low":1611,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-08-05",1.316,0.066,5.28,32300,{"date":1871,"open":1611,"high":1668,"low":1612,"close":1617,"change":352,"percent_change":81,"volume":1872,"transactions":9,"vwap":1617},"2025-08-04",137700,{"date":1874,"open":366,"high":1875,"low":1611,"close":366,"change":596,"percent_change":596,"volume":1876,"transactions":9,"vwap":366},"2025-08-01",1.293,83700,{"date":1878,"open":1656,"high":1794,"low":1617,"close":366,"change":409,"percent_change":1879,"volume":1880,"transactions":9,"vwap":366},"2025-07-31",-3.82,123600,{"date":1882,"open":981,"high":1883,"low":1720,"close":1720,"change":1606,"percent_change":1884,"volume":1458,"transactions":9,"vwap":1720},"2025-07-30",1.378,-5.76,{"date":1886,"open":1790,"high":1765,"low":1650,"close":1765,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1765},"2025-07-29",0.09,6.92,56600,{"date":1891,"open":1668,"high":981,"low":366,"close":1668,"change":204,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1668},"2025-07-28",-2.26,151200,{"date":1895,"open":1656,"high":1157,"low":319,"close":1719,"change":1091,"percent_change":1621,"volume":1896,"transactions":9,"vwap":1719},"2025-07-25",120200,{"date":1898,"open":1719,"high":1899,"low":1656,"close":1900,"change":1901,"percent_change":1085,"volume":1564,"transactions":9,"vwap":1900},"2025-07-24",1.336,1.319,-0.014,{"date":1903,"open":1605,"high":1157,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-07-23",1.212,1.333,0.113,9.26,163500,{"date":1910,"open":1911,"high":1912,"low":1605,"close":1605,"change":352,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1605},"2025-07-22",1.232,1.245,-0.81,17300,{"date":1916,"open":1646,"high":1668,"low":1612,"close":319,"change":596,"percent_change":596,"volume":1917,"transactions":9,"vwap":319},"2025-07-21",82400,{"date":1919,"open":1920,"high":366,"low":269,"close":319,"change":889,"percent_change":1921,"volume":1922,"transactions":9,"vwap":319},"2025-07-18",1.202,3.36,19000,{"date":1924,"open":1605,"high":1650,"low":1612,"close":1612,"change":409,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1612},"2025-07-17",-4.03,80500,{"date":1928,"open":1605,"high":1656,"low":1929,"close":1611,"change":392,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1611},"2025-07-16",1.18,-2.75,70700,{"date":1933,"open":1934,"high":1656,"low":1929,"close":1820,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1820},"2025-07-15",1.244,0.027,2.16,48200,{"date":1939,"open":1611,"high":1668,"low":1929,"close":1940,"change":457,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-07-14",1.248,0.65,91600,{"date":1944,"open":981,"high":981,"low":1611,"close":1611,"change":1456,"percent_change":1442,"volume":1945,"transactions":9,"vwap":1611},"2025-07-11",101300,{"date":1947,"open":293,"high":1737,"low":318,"close":1720,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1720},"2025-07-10",0.11,9.17,247300,{"date":1952,"open":319,"high":1650,"low":309,"close":269,"change":1606,"percent_change":1953,"volume":1954,"transactions":9,"vwap":269},"2025-07-09",-6.25,193800,{"date":1956,"open":1617,"high":1711,"low":293,"close":1650,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1650},"2025-07-08",-0.09,-6.57,825400,{"date":1961,"open":366,"high":1756,"low":309,"close":1729,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1729},"2025-07-07",0.27,24.55,11978500,{"date":1966,"open":261,"high":261,"low":201,"close":201,"change":882,"percent_change":1967,"volume":1968,"transactions":9,"vwap":201},"2025-07-03",-3.42,384200,{"date":1970,"open":1971,"high":1971,"low":183,"close":1972,"change":1973,"percent_change":1974,"volume":1132,"transactions":9,"vwap":1972},"2025-07-02",1.154,1.139,0.019,1.7,{"date":1976,"open":1977,"high":1978,"low":236,"close":268,"change":184,"percent_change":1979,"volume":1980,"transactions":9,"vwap":268},"2025-07-01",1.114,1.151,2.75,14100,{"date":1982,"open":293,"high":293,"low":183,"close":18,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":18},"2025-06-30",-0.047,-4.13,12200,{"date":1987,"open":19,"high":1988,"low":19,"close":1988,"change":1285,"percent_change":1989,"volume":1780,"transactions":9,"vwap":1988},"2025-06-27",1.137,6.26,{"date":1991,"open":19,"high":318,"low":19,"close":203,"change":352,"percent_change":431,"volume":1992,"transactions":9,"vwap":203},"2025-06-26",5800,{"date":1994,"open":278,"high":278,"low":203,"close":183,"change":392,"percent_change":1995,"volume":1996,"transactions":9,"vwap":183},"2025-06-25",-3.14,1900,{"date":1998,"open":1999,"high":1999,"low":318,"close":1596,"change":1587,"percent_change":2000,"volume":1637,"transactions":9,"vwap":1596},"2025-06-24",1.182,-6.3,{"date":2002,"open":301,"high":1640,"low":445,"close":1612,"change":1025,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1612},"2025-06-23",11.21,56000,{"date":2006,"open":285,"high":1929,"low":19,"close":203,"change":2007,"percent_change":2008,"volume":1031,"transactions":9,"vwap":203},"2025-06-20",-0.1,-8.55,{"date":2010,"open":1650,"high":1668,"low":244,"close":309,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":309},"2025-06-18",-0.052,-4.26,55200,{"date":2015,"open":1617,"high":1720,"low":309,"close":2016,"change":712,"percent_change":1143,"volume":2017,"transactions":9,"vwap":2016},"2025-06-17",1.222,62300,{"date":2019,"open":1612,"high":366,"low":1612,"close":1605,"change":487,"percent_change":2020,"volume":915,"transactions":9,"vwap":1605},"2025-06-16",1.67,{"date":2022,"open":2023,"high":2023,"low":309,"close":269,"change":1456,"percent_change":2024,"volume":947,"transactions":9,"vwap":269},"2025-06-13",1.256,-5.51,{"date":2026,"open":366,"high":1900,"low":2027,"close":1646,"change":20,"percent_change":1188,"volume":1281,"transactions":9,"vwap":1646},"2025-06-12",1.246,{"date":2029,"open":1668,"high":1724,"low":309,"close":1656,"change":596,"percent_change":596,"volume":2030,"transactions":9,"vwap":1656},"2025-06-11",193500,{"date":2032,"open":445,"high":2033,"low":445,"close":1656,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1656},"2025-06-10",1.6,0.26,25.24,1068100,{"date":2038,"open":285,"high":2039,"low":2040,"close":17,"change":2007,"percent_change":2041,"volume":2042,"transactions":9,"vwap":17},"2025-06-09",1.166,0.95899999,-8.85,26200,{"date":2044,"open":2045,"high":293,"low":301,"close":293,"change":294,"percent_change":295,"volume":2046,"transactions":9,"vwap":293},"2025-06-06",1.065,18400,{"date":2048,"open":2049,"high":2049,"low":2050,"close":183,"change":352,"percent_change":1180,"volume":1687,"transactions":9,"vwap":183},"2025-06-05",1.136,1.078,{"date":2052,"open":2053,"high":309,"low":18,"close":18,"change":409,"percent_change":2054,"volume":2055,"transactions":9,"vwap":18},"2025-06-04",1.148,-4.39,6000,{"date":2057,"open":18,"high":269,"low":18,"close":278,"change":747,"percent_change":2058,"volume":1480,"transactions":9,"vwap":278},"2025-06-03",3.54,{"date":2060,"open":1650,"high":1650,"low":201,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-06-02",1.101,-0.139,-11.21,70300,{"date":2066,"open":2067,"high":1668,"low":268,"close":1611,"change":1948,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1611},"2025-05-30",1.153,9.73,107100,{"date":2071,"open":278,"high":244,"low":1977,"close":293,"change":212,"percent_change":2072,"volume":2073,"transactions":9,"vwap":293},"2025-05-29",5.61,33300,{"date":2075,"open":203,"high":1612,"low":19,"close":203,"change":184,"percent_change":2076,"volume":2077,"transactions":9,"vwap":203},"2025-05-28",2.88,37000,{"date":2079,"open":513,"high":301,"low":445,"close":16,"change":992,"percent_change":2080,"volume":2081,"transactions":9,"vwap":16},"2025-05-27",2.06,22700,{"date":2083,"open":2084,"high":513,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-05-23",0.99400002,0.958,1.019,0.062,6.48,23800,{"date":2091,"open":2092,"high":16,"low":874,"close":1535,"change":2093,"percent_change":2094,"volume":1438,"transactions":9,"vwap":1535},"2025-05-22",0.96399999,-0.033,-3.33,{"date":2096,"open":662,"high":203,"low":662,"close":662,"change":2097,"percent_change":2098,"volume":1538,"transactions":9,"vwap":662},"2025-05-21",-0.076,-7.13,{"date":2100,"open":19,"high":183,"low":172,"close":2101,"change":1495,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-05-20",1.066,4.2,11300,{"date":2105,"open":894,"high":2106,"low":699,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-05-19",1.023,0.081,8.6,49900,{"date":2111,"open":894,"high":2112,"low":699,"close":887,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":887},"2025-05-16",0.995,0.028,3.06,65900,{"date":2117,"open":2118,"high":647,"low":2119,"close":718,"change":923,"percent_change":2120,"volume":1575,"transactions":9,"vwap":718},"2025-05-15",0.92699999,0.88200003,-0.65,{"date":2122,"open":699,"high":684,"low":2123,"close":684,"change":2124,"percent_change":2125,"volume":639,"transactions":9,"vwap":684},"2025-05-14",0.86199999,0.032,3.6,{"date":2127,"open":705,"high":684,"low":796,"close":985,"change":615,"percent_change":278,"volume":1163,"transactions":9,"vwap":985},"2025-05-13",{"date":2129,"open":880,"high":172,"low":705,"close":2130,"change":1471,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-05-12",0.87800002,-4.98,44200,{"date":2134,"open":894,"high":874,"low":2135,"close":1536,"change":1518,"percent_change":1519,"volume":2136,"transactions":9,"vwap":1536},"2025-05-09",0.90100002,14600,{"date":2138,"open":564,"high":2139,"low":2140,"close":684,"change":754,"percent_change":2141,"volume":2142,"transactions":9,"vwap":684},"2025-05-08",0.94700003,0.85900003,-1.81,31900,{"date":2144,"open":1047,"high":172,"low":739,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-05-07",0.93699998,0.144,18.16,111200,{"date":2150,"open":699,"high":699,"low":823,"close":823,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":823},"2025-05-06",-0.095,-10.7,21700,{"date":2155,"open":887,"high":17,"low":985,"close":985,"change":2156,"percent_change":2008,"volume":2157,"transactions":9,"vwap":985},"2025-05-05",-0.083,54000,{"date":2159,"open":301,"high":301,"low":867,"close":2160,"change":1421,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-05-02",0.97100002,-5.73,99800,{"date":2164,"open":16,"high":2165,"low":445,"close":17,"change":20,"percent_change":638,"volume":896,"transactions":9,"vwap":17},"2025-05-01",1.095,{"date":2167,"open":19,"high":1596,"low":445,"close":301,"change":193,"percent_change":2168,"volume":2169,"transactions":9,"vwap":301},"2025-04-30",-3.67,27100,{"date":2171,"open":201,"high":293,"low":18,"close":18,"change":352,"percent_change":2172,"volume":2173,"transactions":9,"vwap":18},"2025-04-29",-0.91,16400,{"date":2175,"open":201,"high":2067,"low":201,"close":201,"change":204,"percent_change":1169,"volume":2176,"transactions":9,"vwap":201},"2025-04-28",11000,{"date":2178,"open":201,"high":1929,"low":201,"close":293,"change":487,"percent_change":1601,"volume":1480,"transactions":9,"vwap":293},"2025-04-25",{"date":178,"open":2180,"high":1999,"low":201,"close":318,"change":392,"percent_change":2181,"volume":1758,"transactions":9,"vwap":318},1.145,-3.06]