[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MI":3,"homepage-market-summary":30,"stock-historical-MI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"MI","2026-10-06",{"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},"NFT Limited","NYSE American",null,"Common Stock","NFT Ltd operates an online electronic platform for offering and trading artwork. Through its platform, the company allows artists\u002Fart dealers\u002Fowners to access a much bigger art trading market where artists can engage with a wide range of investors. Its platform also invests in high-end artwork accessible to ordinary people without financial resources. The company's trading platforms comprise the sale of calligraphies and paintings, jewelry, and precious stones. It generates revenue in the form of services in connection with the offering and trading of artwork on its system, consisting of listing fees, trading commissions, and management fees.","8",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},1.23,4.16,4.42,1.07,7,-5.77,-82.43,11332896.511523,73526,2.288,19.84,0.18000001,1109272.0435793546,5.3,2730,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},770979,281407182.93841803,-40.58,"2025-04-24",[183,184,194,204,213,223,233,243,251,261,272,282,292,302,313,323,331,341,350,357,365,373,380,389,399,406,417,426,437,445,453,461,471,482,490,500,510,520,528,538,549,559,570,579,590,599,609,620,630,638,646,656,665,675,683,693,703,711,718,724,732,741,748,754,759,763,771,776,783,790,797,802,805,812,815,817,821,828,831,837,842,850,858,867,876,883,890,899,907,913,920,928,935,941,946,953,960,968,976,984,991,996,1002,1007,1016,1024,1030,1037,1044,1051,1060,1067,1074,1081,1087,1094,1100,1106,1113,1120,1126,1132,1140,1148,1155,1161,1169,1175,1183,1188,1196,1201,1209,1215,1221,1227,1234,1241,1248,1256,1264,1272,1279,1287,1296,1304,1313,1320,1327,1334,1338,1344,1351,1357,1362,1368,1375,1382,1389,1398,1404,1412,1421,1428,1436,1444,1451,1458,1466,1472,1478,1483,1490,1495,1497,1500,1504,1510,1515,1520,1524,1526,1529,1532,1535,1540,1544,1549,1552,1554,1557,1561,1567,1569,1574,1577,1580,1585,1591,1596,1601,1605,1609,1615,1623,1628,1635,1641,1644,1647,1652,1655,1658,1664,1669,1677,1681,1688,1694,1700,1707,1713,1719,1727,1735,1742,1746,1752,1759,1763,1767,1771,1774,1780,1782,1786,1788,1794,1799,1804,1811,1817,1823,1827,1831,1837,1840,1843,1847,1851,1855,1857,1859,1864,1869,1873,1880,1887,1896,1903,1908,1914,1918,1924,1928,1935,1938,1943,1951,1957,1962,1967,1972,1979,1986,1993,1998,2002,2007,2015,2022,2027,2033,2038,2045,2050,2057,2064,2069,2076,2082,2089,2096,2101,2105,2109,2113,2117,2122,2127,2133,2139,2147,2153,2157,2164,2169,2175,2181,2185,2190,2194,2202,2206,2211,2216,2221,2226,2228,2232,2235,2237,2240,2243,2247,2254,2260,2263,2269,2273,2280,2283,2287,2291,2293,2297,2301,2305,2307,2313,2316,2321,2324,2328,2333,2339,2344,2349,2353,2357,2363,2369,2374,2380,2385,2391,2398,2404,2409,2415,2421,2425,2428,2432,2437],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",2.99,10.42,2.02,6.106,683,166948476.136411,1578489,5.5231,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.89,0.894,0.73,0.009,1.02,222012.474409,1234,0.8553,{"date":205,"open":122,"high":122,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",0.7508,0.885,-1.275,-59.03,456356.13969,3652,0.8583,{"date":214,"open":215,"high":216,"low":217,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",2.265,2.3,2.16,-0.08,-3.57,596214.0747,3278,0.9197,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",2.32,2.42,2.24,-0.13,-5.49,27917.7047,248,2.2937,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-28",2.4,2.27,2.37,0.1,4.41,25531.693084,302,2.3877,{"date":244,"open":236,"high":245,"low":236,"close":236,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",2.44,-0.04,-1.73,55055.430845,873,2.3999,{"date":252,"open":253,"high":254,"low":216,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",2.35,2.63,2.31,-0.1,-4.15,36813.161247,363,2.4777,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-23",2.315,2.49,2.2713,2.41,0.03,1.26,47078.0747,578,2.4113,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":218,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",2.47,2.5,2.325,2.38,-3.25,16129.405845,306,2.3958,{"date":283,"open":217,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-21",2.52,2.11,2.46,0.4,19.42,42681.929235,499,2.3672,{"date":293,"open":294,"high":295,"low":188,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",2.2199,2.2899,2.06,-0.09,-4.19,21055.549654,315,2.1408,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-17",2.1,2.2318,2.0906,2.15,-0.07,-3.15,11882.0747,608,2.1959,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":152,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",2.18,2.26,2.0512,2.22,1.83,27399.601937,338,2.1879,{"date":324,"open":315,"high":325,"low":285,"close":315,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",2.23,-0.05,-2.24,13025.679403,150,2.1632,{"date":332,"open":333,"high":334,"low":335,"close":325,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",2.13,2.28,2.08,0.18,8.78,50671.30606,449,2.1501,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":326,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",2.1602,2.1798,2.05,-2.38,7896.256485,256,2.1178,{"date":351,"open":307,"high":352,"low":304,"close":304,"change":326,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",2.2238,-2.33,14800.233843,330,2.1795,{"date":358,"open":236,"high":359,"low":307,"close":307,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",2.3528,-0.16,-6.93,26098.517746,426,2.2809,{"date":366,"open":367,"high":245,"low":334,"close":255,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",2.4042,-0.06,-2.53,15542.0747,262,2.3854,{"date":374,"open":375,"high":264,"low":237,"close":237,"change":308,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",2.39,-2.87,18600.0622,305,2.4375,{"date":381,"open":382,"high":383,"low":216,"close":245,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",2.465,2.54,-0.02,-0.81,34501.106715,474,2.4306,{"date":390,"open":391,"high":392,"low":393,"close":286,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",2.29,2.55,2.2603,0.16,6.96,24633.0997,530,2.446,{"date":400,"open":264,"high":264,"low":316,"close":216,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",-0.18,-7.26,40875.6858,380,2.3477,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",2.43,2.67,2.3174,2.48,0.02,0.81,66391.155315,939,2.4968,{"date":418,"open":419,"high":419,"low":420,"close":286,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",2.81,2.4501,-0.39,-13.68,128505.364328,2625,2.5337,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",2.66,2.94,2.64,2.85,0.11,4.01,1217251.0846,13579,3.1262,{"date":438,"open":439,"high":439,"low":284,"close":440,"change":368,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",2.9,2.74,-2.14,135244.111846,1295,2.6787,{"date":446,"open":447,"high":448,"low":392,"close":447,"change":256,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",2.8,2.9299,-3.45,532172.375106,5385,3.1976,{"date":454,"open":455,"high":455,"low":456,"close":439,"change":256,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",3.07,2.7298,-3.33,77031.385827,1118,2.8757,{"date":462,"open":463,"high":464,"low":447,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",3.85,4,3,-4.23,-58.51,541625.213597,6150,3.1195,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",6.88,7.34,6.42,7.23,0.35,5.09,270541.917375,4495,6.986,{"date":483,"open":484,"high":485,"low":486,"close":473,"change":308,"percent_change":487,"volume":488,"transactions":378,"vwap":489},"2026-08-19",6.98,7.24,6.5,-1.01,9317.989555,6.7708,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",7.87,6.82,6.95,-1.16,-14.3,16618.6118,961,7.132,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",8.175,8.8,8.01,8.11,0,13327.9443,551,8.139,{"date":511,"open":512,"high":513,"low":514,"close":505,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",8.07,8.34,7.8476,-0.3368,-3.99,12597.5093,1142,8.1613,{"date":521,"open":522,"high":523,"low":522,"close":524,"change":525,"percent_change":360,"volume":526,"transactions":508,"vwap":527},"2026-08-13",8.13,8.5,8.4468,-0.0132,5479.2843,8.3167,{"date":529,"open":530,"high":531,"low":512,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",8.18,8.6,8.46,0.06,0.71,24622.4731,1985,8.2891,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",7.7,8.66,7.47,8.4,0.7,9.09,19870.5843,1143,8.0957,{"date":550,"open":551,"high":552,"low":553,"close":540,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",7.49,7.7813,7.3,0.29,3.91,19842.1843,1622,7.5107,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",8,8.4107,7.26,7.41,-0.59,-7.38,35369.5843,2711,7.8806,{"date":571,"open":572,"high":573,"low":574,"close":561,"change":81,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",7.74,8.8787,7.65,4.44,314156.5218,10870,8.3078,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-05",7.96,8.76,7.31,7.66,-0.3,-3.77,98323.454122,1739,8.0421,{"date":591,"open":592,"high":593,"low":592,"close":581,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",7.92,8.1,0.12,1.53,4911.774293,818,8.0143,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",8.22,7.15,7.84,-0.61,-7.22,9054.1843,680,7.7671,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",7.44,8.96,7.25,8.45,0.94,12.52,29681.0718,841,8.3345,{"date":621,"open":622,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",8.73,7.29,7.51,-0.95,-11.23,12296.901622,1509,7.9921,{"date":631,"open":632,"high":633,"low":532,"close":532,"change":172,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",8.52,9.79,-7.74,42722.5093,6894,8.9425,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":447,"volume":643,"transactions":644,"vwap":645},"2026-07-28",8.75,9.17,0.25,5459.4468,704,9.0213,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",8.38,8.98,8.92,-0.42,-4.5,2148.3843,187,8.688,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",8.7,9.34,-0.255,-2.66,1264.5593,218,9.228,{"date":666,"open":667,"high":668,"low":667,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",9.1,9.8383,9.595,-0.785,-7.56,7117.6843,469,9.6223,{"date":676,"open":667,"high":677,"low":667,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",10.38,1.34,14.82,108107.2593,1987,9.522,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",8.3,9.67,9.04,0.3276,3.76,21428.5093,478,8.937,{"date":694,"open":695,"high":696,"low":697,"close":696,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",8.5886,8.7124,8.4687,-0.1576,-1.78,1688.9193,141,8.5299,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":256,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-17",8.33,8.94,8.31,8.87,-1.11,2800,{"date":712,"open":713,"high":649,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",8.757,8.97,0.32,3.7,2200,{"date":719,"open":503,"high":706,"low":531,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-15",8.65,-0.64,-6.89,7400,{"date":725,"open":726,"high":727,"low":503,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-14",10,10.06,9.29,-0.63,-6.35,15400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-13",9.69,14.92,9.5,9.92,0.72,7.83,169400,{"date":742,"open":743,"high":743,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",9.22,9.2,-0.425,-4.42,1800,{"date":749,"open":744,"high":750,"low":744,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-09",9.625,-0.375,-3.75,1300,{"date":755,"open":737,"high":756,"low":737,"close":726,"change":757,"percent_change":412,"volume":758,"transactions":9,"vwap":726},"2026-07-08",10.49,0.002,5300,{"date":760,"open":761,"high":761,"low":761,"close":761,"change":762,"percent_change":419,"volume":176,"transactions":9,"vwap":761},"2026-07-07",9.998,0.273,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-06",9.4,9.915,9.725,0.325,3.46,2000,{"date":772,"open":773,"high":774,"low":765,"close":765,"change":506,"percent_change":506,"volume":775,"transactions":9,"vwap":765},"2026-07-02",10.007,10.13,18400,{"date":777,"open":778,"high":779,"low":667,"close":765,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":765},"2026-07-01",10.404,10.52,-0.855,-8.34,14600,{"date":784,"open":785,"high":786,"low":667,"close":787,"change":788,"percent_change":730,"volume":789,"transactions":9,"vwap":787},"2026-06-30",10.15,11.289,10.255,-0.695,10700,{"date":791,"open":792,"high":793,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-29",10.58,10.95,0.37,3.5,3200,{"date":798,"open":799,"high":792,"low":799,"close":792,"change":800,"percent_change":586,"volume":801,"transactions":9,"vwap":792},"2026-06-26",10.45,-0.415,600,{"date":803,"open":804,"high":804,"low":804,"close":804,"change":506,"percent_change":506,"volume":464,"transactions":9,"vwap":804},"2026-06-25",10.995,{"date":806,"open":807,"high":804,"low":808,"close":804,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":804},"2026-06-24",10.751,10.75,-1.105,-9.13,1200,{"date":813,"open":814,"high":814,"low":814,"close":814,"change":506,"percent_change":506,"volume":464,"transactions":9,"vwap":814},"2026-06-23",12.1,{"date":816,"open":814,"high":814,"low":814,"close":814,"change":506,"percent_change":506,"volume":801,"transactions":9,"vwap":814},"2026-06-22",{"date":818,"open":819,"high":819,"low":814,"close":814,"change":506,"percent_change":506,"volume":820,"transactions":9,"vwap":814},"2026-06-18",12.55,900,{"date":822,"open":823,"high":814,"low":824,"close":814,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":814},"2026-06-17",11.83,11.825,-1.08,-8.19,1400,{"date":829,"open":830,"high":830,"low":830,"close":830,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":830},"2026-06-16",13.18,{"date":832,"open":833,"high":833,"low":834,"close":830,"change":835,"percent_change":836,"volume":770,"transactions":9,"vwap":830},"2026-06-15",13.445,13.17,0.01,0.08,{"date":838,"open":834,"high":839,"low":834,"close":834,"change":840,"percent_change":841,"volume":827,"transactions":9,"vwap":834},"2026-06-12",13.4,-0.83,-5.93,{"date":843,"open":844,"high":845,"low":844,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",13.338,14.05,14,-0.69,-4.7,4100,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-10",13.36,15,14.69,0.19,1.31,5400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-09",14.1,14.9,13.45,14.5,-1.15,-7.35,6400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-08",17.93,18.459,12.02,15.65,0.834,5.63,59600,{"date":877,"open":846,"high":878,"low":879,"close":878,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":878},"2026-06-05",14.816,12.9,0.296,2.04,11500,{"date":884,"open":885,"high":886,"low":863,"close":887,"change":594,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-04",14.54,14.55,14.52,0.83,2700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-03",14.3,15.3,14.27,14.4,0.62,4.5,9100,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",14.17,14.67,13.78,-0.391,-2.76,6600,{"date":908,"open":853,"high":853,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-01",14.171,-1.479,-9.45,3700,{"date":914,"open":915,"high":915,"low":916,"close":872,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":872},"2026-05-29",17.059999,15.0050001,-0.4,-2.49,3000,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-28",16.01,16.059999,16.049999,-0.7,-4.18,1100,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":266,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-27",15.2,18.18,16.75,16.81,6300,{"date":936,"open":937,"high":937,"low":938,"close":938,"change":939,"percent_change":940,"volume":889,"transactions":9,"vwap":938},"2026-05-26",16,14.34,-0.933,-6.11,{"date":942,"open":923,"high":923,"low":943,"close":943,"change":944,"percent_change":945,"volume":753,"transactions":9,"vwap":943},"2026-05-22",15.273,-1.727,-10.16,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-21",18.2,17,-1.95,-10.29,3400,{"date":954,"open":955,"high":956,"low":957,"close":956,"change":958,"percent_change":959,"volume":934,"transactions":9,"vwap":956},"2026-05-20",18.5,18.95,17.01,-0.88,-4.44,{"date":961,"open":962,"high":25,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-19",17.13,16.743,19.83,0.93,4.92,16500,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":971},"2026-05-18",14.75,18.9,14.21,18.704,9542.86,12300,{"date":977,"open":978,"high":979,"low":26,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",0.199,0.204,0.19599999,-0.004,-2,318300,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":981,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-14",0.206,0.19499999,0.2,-1.96,146400,{"date":992,"open":993,"high":993,"low":979,"close":979,"change":994,"percent_change":466,"volume":995,"transactions":9,"vwap":979},"2026-05-13",0.213,-0.009,60000,{"date":997,"open":998,"high":999,"low":987,"close":993,"change":1000,"percent_change":486,"volume":1001,"transactions":9,"vwap":993},"2026-05-12",0.205,0.214,0.013,139000,{"date":1003,"open":993,"high":993,"low":988,"close":988,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":988},"2026-05-11",-16.704,-98.82,83400,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-08",16.512,17.432,16.08,16.904,16.697,8066.18,3219,{"date":1017,"open":1018,"high":1019,"low":855,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-07",0.228,0.23,0.207,-0.035,-14.46,443700,{"date":1025,"open":1026,"high":642,"low":1026,"close":1027,"change":1028,"percent_change":147,"volume":1029,"transactions":9,"vwap":1027},"2026-05-06",0.235,0.242,0.007,396000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1026,"change":1035,"percent_change":74,"volume":1036,"transactions":9,"vwap":1026},"2026-05-05",0.243,0.248,0.234,-0.008,130700,{"date":1038,"open":1033,"high":1039,"low":1040,"close":1032,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1032},"2026-05-04",0.249,0.241,-0.002,-0.82,100200,{"date":1045,"open":1033,"high":1033,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-01",0.236,0.245,0.008,3.38,77600,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-30",0.23899999,0.244,0.23100001,0.237,-0.006,-2.47,88800,{"date":1061,"open":1062,"high":1063,"low":1026,"close":1032,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1032},"2026-04-29",0.252,0.25799999,-0.017,-6.54,114800,{"date":1068,"open":1062,"high":1069,"low":1070,"close":1069,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1069},"2026-04-28",0.25999999,0.25099999,0.001,0.39,68600,{"date":1075,"open":1076,"high":1076,"low":1070,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-27",0.27399999,0.259,-0.001,-0.38,123500,{"date":1082,"open":1046,"high":1083,"low":1026,"close":1069,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1069},"2026-04-24",0.26199999,0.026,11.11,176900,{"date":1088,"open":1089,"high":1090,"low":1055,"close":1034,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1034},"2026-04-23",0.26100001,0.26300001,-0.028,-10.69,259300,{"date":1095,"open":1096,"high":1096,"low":1097,"close":1083,"change":994,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1083},"2026-04-22",0.27599999,0.25600001,-3.32,205100,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1104,"change":1071,"percent_change":794,"volume":1105,"transactions":9,"vwap":1104},"2026-04-21",0.27000001,0.278,0.271,132200,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1102,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1102},"2026-04-20",0.28299999,0.26499999,-0.003,-1.1,189700,{"date":1114,"open":1115,"high":1116,"low":1117,"close":762,"change":994,"percent_change":1118,"volume":1119,"transactions":9,"vwap":762},"2026-04-17",0.28400001,0.30000001,0.27200001,-3.19,499100,{"date":1121,"open":1108,"high":1122,"low":1096,"close":1123,"change":1078,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-16",0.28799999,0.28200001,-0.35,181200,{"date":1127,"open":1128,"high":1116,"low":1129,"close":1108,"change":994,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1108},"2026-04-15",0.29300001,0.27900001,-3.08,307800,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":994,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-14",0.31,0.31999999,0.29100001,0.292,-2.99,188400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1071,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-13",0.294,0.30500001,0.28999999,0.301,0.33,162500,{"date":1149,"open":1150,"high":1151,"low":1144,"close":1116,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1116},"2026-04-10",0.29800001,0.30399999,-0.005,-1.64,131000,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1143,"change":384,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1143},"2026-04-09",0.31900001,0.29699999,-6.15,174500,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1000,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-08",0.30700001,0.333,0.29899999,0.32499999,4.17,588500,{"date":1170,"open":1171,"high":1172,"low":1137,"close":1172,"change":981,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-07",0.303,0.31200001,-1.27,190600,{"date":1176,"open":1177,"high":1178,"low":1143,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-06",0.30599999,0.32300001,0.31600001,0.004,1.28,139500,{"date":1184,"open":1185,"high":1135,"low":1137,"close":1172,"change":994,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1172},"2026-04-02",0.31400001,-2.8,206700,{"date":1189,"open":1157,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-01",0.32800001,0.30199999,0.32100001,-0.007,-2.13,246600,{"date":1197,"open":1163,"high":1190,"low":1158,"close":1190,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1190},"2026-03-31",0.005,1.55,162700,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1178,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1178},"2026-03-30",0.31299999,0.336,0.29499999,-0.013,-3.87,569400,{"date":1210,"open":1144,"high":1211,"low":1122,"close":1204,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1204},"2026-03-27",0.33700001,0.032,10.53,1144800,{"date":1216,"open":1217,"high":1134,"low":1069,"close":1151,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1151},"2026-03-26",0.27700001,0.011,3.75,2420800,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1128,"change":1048,"percent_change":419,"volume":1226,"transactions":9,"vwap":1128},"2026-03-25",0.345,0.38,0.26699999,59027800,{"date":1228,"open":1229,"high":81,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-24",0.33399999,0.285,-0.056,-16.42,439800,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1041,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-23",0.34400001,0.317,0.34099999,-0.58,319800,{"date":1242,"open":1243,"high":1244,"low":1179,"close":1243,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1243},"2026-03-20",0.34299999,0.35499999,-0.018,-4.99,402000,{"date":1249,"open":1250,"high":1251,"low":1171,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-19",0.39399999,0.39899999,0.361,-0.079,-17.95,995100,{"date":1257,"open":1258,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-18",0.47799999,0.396,0.44,-0.045,-9.28,693000,{"date":1265,"open":1266,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-17",0.565,0.46700001,0.48500001,-0.086,-15.06,797300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":506,"percent_change":506,"volume":1278,"transactions":9,"vwap":1277},"2026-03-16",0.58899999,0.63,0.52100003,0.57099998,468200,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1277,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1277},"2026-03-13",0.59200001,0.64899999,0.56999999,-0.067,-10.5,1214500,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-12",0.51599997,0.648,0.51499999,0.63800001,0.076,13.52,2973100,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-11",0.62699997,0.55500001,0.56199998,-0.148,-20.85,3783400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-10",0.88999999,0.93000001,0.64999998,0.70999998,-3.46,-82.97,11310300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1167,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1167},"2026-03-09",4.48,4.11,-0.295,-6.61,4000,{"date":1321,"open":433,"high":1322,"low":433,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-06",4.65,4.465,-0.492,-9.93,5700,{"date":1328,"open":1329,"high":1330,"low":1322,"close":1331,"change":1332,"percent_change":1333,"volume":849,"transactions":9,"vwap":1331},"2026-03-05",5.01,5.02,4.957,-0.343,-6.47,{"date":1335,"open":1336,"high":1337,"low":1336,"close":28,"change":506,"percent_change":506,"volume":753,"transactions":9,"vwap":28},"2026-03-04",4.99,5.338,{"date":1339,"open":1340,"high":1341,"low":1340,"close":28,"change":297,"percent_change":1342,"volume":1343,"transactions":9,"vwap":28},"2026-03-03",5.255,5.4,-1.67,1500,{"date":1345,"open":1330,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1346},"2026-03-02",5.39,4.702,0.135,2.57,4200,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1340,"change":1355,"percent_change":699,"volume":1356,"transactions":9,"vwap":1340},"2026-02-27",5.1,5.35,-0.095,3800,{"date":1358,"open":1336,"high":1346,"low":1359,"close":1354,"change":1019,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1354},"2026-02-26",4.805,4.49,12700,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":89,"percent_change":1360,"volume":1367,"transactions":9,"vwap":1366},"2026-02-25",5.19,4.919,5.12,5500,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1370,"change":1373,"percent_change":1374,"volume":912,"transactions":9,"vwap":1370},"2026-02-24",4.9,4.93,4.68,-0.042,-0.85,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1301,"percent_change":1381,"volume":1350,"transactions":9,"vwap":1380},"2026-02-23",5.04,5.05,4.75,4.942,-2.91,{"date":1383,"open":1384,"high":1385,"low":1386,"close":478,"change":917,"percent_change":1387,"volume":1388,"transactions":9,"vwap":478},"2026-02-20",5.235,5.715,4.37,-7.29,19600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-19",5.13,5.491,4.77,5.49,0.36,7.02,3100,{"date":1399,"open":1400,"high":1391,"low":1401,"close":1391,"change":1402,"percent_change":650,"volume":1403,"transactions":9,"vwap":1391},"2026-02-18",4.98,4.53,0.42,15200,{"date":1405,"open":1406,"high":1407,"low":433,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-17",6.23,6.7,4.71,-0.89,-15.89,69700,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-13",5.38,5.61,5.2,5.6,0.15,2.75,10000,{"date":1422,"open":1423,"high":1423,"low":28,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",5.79,5.45,-0.155,-2.77,17400,{"date":1429,"open":1430,"high":1423,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-11",5.22,4.8,5.605,0.535,10.55,24100,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":96,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2026-02-10",4.95,5.24,4.51,5.07,11.18,23000,{"date":1445,"open":1446,"high":1431,"low":1447,"close":1448,"change":1449,"percent_change":658,"volume":1450,"transactions":9,"vwap":1448},"2026-02-09",4.3,4.26,4.56,0.365,5900,{"date":1452,"open":1453,"high":1371,"low":1454,"close":1455,"change":1047,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-06",4.08,3.955,4.195,6.2,42200,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":246,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-05",3.99,4.1,3.8,3.95,-1,23100,{"date":1467,"open":1460,"high":464,"low":1468,"close":1460,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1460},"2026-02-04",3.853,-0.03,-0.75,3900,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1475,"change":246,"percent_change":1477,"volume":820,"transactions":9,"vwap":1475},"2026-02-03",4.0029998,4.02,3.993,-0.99,{"date":1479,"open":1480,"high":1480,"low":1480,"close":1480,"change":1481,"percent_change":1482,"volume":1343,"transactions":9,"vwap":1480},"2026-02-02",4.06,0.07,1.75,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1460,"change":256,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1460},"2026-01-30",4.032,4.09,3.884,-2.44,6100,{"date":1491,"open":1492,"high":1486,"low":1492,"close":1486,"change":1493,"percent_change":1494,"volume":753,"transactions":9,"vwap":1486},"2026-01-29",3.88,0.09,2.25,{"date":1496,"open":897,"high":897,"low":1460,"close":464,"change":835,"percent_change":642,"volume":919,"transactions":9,"vwap":464},"2026-01-28",{"date":1498,"open":16,"high":16,"low":1460,"close":1460,"change":246,"percent_change":1477,"volume":1499,"transactions":9,"vwap":1460},"2026-01-27",2300,{"date":1501,"open":1316,"high":1316,"low":1502,"close":1502,"change":1503,"percent_change":1130,"volume":176,"transactions":9,"vwap":1502},"2026-01-26",4.03,-0.128,{"date":1505,"open":1316,"high":1506,"low":1507,"close":1506,"change":1508,"percent_change":1509,"volume":717,"transactions":9,"vwap":1506},"2026-01-23",4.158,3.94,0.048,1.17,{"date":1511,"open":1512,"high":1513,"low":1461,"close":1316,"change":1514,"percent_change":15,"volume":866,"transactions":9,"vwap":1316},"2026-01-22",4.15,4.2,0.05,{"date":1516,"open":1517,"high":1518,"low":1475,"close":1480,"change":1481,"percent_change":1482,"volume":1519,"transactions":9,"vwap":1480},"2026-01-21",4.04,4.59,28400,{"date":1521,"open":1460,"high":1475,"low":1522,"close":1460,"change":1469,"percent_change":1470,"volume":1523,"transactions":9,"vwap":1460},"2026-01-20",3.71,17500,{"date":1525,"open":1460,"high":1475,"low":1460,"close":1475,"change":506,"percent_change":506,"volume":889,"transactions":9,"vwap":1475},"2026-01-16",{"date":1527,"open":1475,"high":1475,"low":1475,"close":1475,"change":267,"percent_change":1528,"volume":811,"transactions":9,"vwap":1475},"2026-01-15",0.75,{"date":1530,"open":1460,"high":1502,"low":1460,"close":1460,"change":506,"percent_change":506,"volume":1531,"transactions":9,"vwap":1460},"2026-01-14",1700,{"date":1533,"open":1534,"high":1475,"low":1534,"close":1460,"change":506,"percent_change":506,"volume":723,"transactions":9,"vwap":1460},"2026-01-13",3.6,{"date":1536,"open":1537,"high":1538,"low":1460,"close":1460,"change":506,"percent_change":506,"volume":1539,"transactions":9,"vwap":1460},"2026-01-12",3.996,4.015,1900,{"date":1541,"open":1460,"high":1542,"low":1543,"close":1460,"change":506,"percent_change":506,"volume":952,"transactions":9,"vwap":1460},"2026-01-09",3.997,3.98,{"date":1545,"open":1546,"high":1546,"low":1460,"close":1460,"change":326,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1460},"2026-01-08",4.05,-1.24,700,{"date":1550,"open":1551,"high":1551,"low":1460,"close":1517,"change":152,"percent_change":175,"volume":906,"transactions":9,"vwap":1517},"2026-01-07",4.25,{"date":1553,"open":464,"high":1475,"low":1460,"close":464,"change":246,"percent_change":1477,"volume":753,"transactions":9,"vwap":464},"2026-01-06",{"date":1555,"open":1460,"high":1517,"low":1460,"close":1517,"change":1469,"percent_change":1556,"volume":1499,"transactions":9,"vwap":1517},"2026-01-05",-0.74,{"date":1558,"open":433,"high":1559,"low":433,"close":1559,"change":533,"percent_change":1560,"volume":1499,"transactions":9,"vwap":1559},"2026-01-02",4.07,1.5,{"date":1562,"open":1475,"high":1563,"low":1564,"close":433,"change":1565,"percent_change":1566,"volume":882,"transactions":9,"vwap":433},"2025-12-31",4.035,3.84,-0.01,-0.25,{"date":1568,"open":1460,"high":1475,"low":1460,"close":1475,"change":506,"percent_change":506,"volume":857,"transactions":9,"vwap":1475},"2025-12-30",{"date":1570,"open":1571,"high":1475,"low":1463,"close":1475,"change":1572,"percent_change":1573,"volume":1420,"transactions":9,"vwap":1475},"2025-12-29",3.96,0.024,0.6,{"date":1575,"open":1460,"high":1475,"low":1460,"close":1537,"change":981,"percent_change":256,"volume":1576,"transactions":9,"vwap":1537},"2025-12-26",24000,{"date":1578,"open":1460,"high":464,"low":1460,"close":464,"change":506,"percent_change":506,"volume":1579,"transactions":9,"vwap":464},"2025-12-24",8400,{"date":1581,"open":1460,"high":1582,"low":1583,"close":464,"change":835,"percent_change":642,"volume":1584,"transactions":9,"vwap":464},"2025-12-23",4.018,3.981,5100,{"date":1586,"open":1475,"high":1587,"low":1460,"close":1460,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1460},"2025-12-22",4.19,-0.132,-3.2,12600,{"date":1592,"open":1475,"high":1593,"low":433,"close":1593,"change":1594,"percent_change":1595,"volume":753,"transactions":9,"vwap":1593},"2025-12-19",4.122,0.067,1.65,{"date":1597,"open":1167,"high":1598,"low":1543,"close":1599,"change":1600,"percent_change":896,"volume":1397,"transactions":9,"vwap":1599},"2025-12-18",4.199,4.055,0.025,{"date":1602,"open":1502,"high":1453,"low":464,"close":1502,"change":308,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1502},"2025-12-17",-1.71,22000,{"date":1606,"open":433,"high":1461,"low":1607,"close":1461,"change":1481,"percent_change":1608,"volume":857,"transactions":9,"vwap":1461},"2025-12-16",3.976,1.74,{"date":1610,"open":1475,"high":1611,"low":1612,"close":1502,"change":1613,"percent_change":1614,"volume":758,"transactions":9,"vwap":1502},"2025-12-15",4.18,3.83,-0.025,-0.62,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1599,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1599},"2025-12-12",3.86,4.224,3.61,0.055,1.38,47300,{"date":1624,"open":1386,"high":1625,"low":1462,"close":464,"change":585,"percent_change":1626,"volume":1627,"transactions":9,"vwap":464},"2025-12-11",4.485,-6.98,46600,{"date":1629,"open":1630,"high":1446,"low":1631,"close":1446,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1446},"2025-12-10",4.27,4.21,0.035,0.82,7100,{"date":1636,"open":464,"high":1637,"low":464,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-09",4.265,0.265,6.62,7800,{"date":1642,"open":464,"high":1643,"low":464,"close":464,"change":506,"percent_change":506,"volume":927,"transactions":9,"vwap":464},"2025-12-08",4.025,{"date":1645,"open":1460,"high":464,"low":1460,"close":464,"change":326,"percent_change":1646,"volume":811,"transactions":9,"vwap":464},"2025-12-05",-1.23,{"date":1648,"open":1649,"high":1546,"low":1460,"close":1546,"change":1514,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1546},"2025-12-04",3.998,1.25,8800,{"date":1653,"open":1460,"high":1546,"low":1654,"close":464,"change":1469,"percent_change":1556,"volume":889,"transactions":9,"vwap":464},"2025-12-03",3.874,{"date":1656,"open":1453,"high":1453,"low":1643,"close":1502,"change":368,"percent_change":1657,"volume":927,"transactions":9,"vwap":1502},"2025-12-02",-1.47,{"date":1659,"open":1660,"high":1461,"low":1661,"close":1486,"change":238,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1486},"2025-12-01",3.87,3.82,2.51,14000,{"date":1665,"open":1463,"high":1546,"low":1666,"close":1460,"change":1667,"percent_change":315,"volume":1668,"transactions":9,"vwap":1460},"2025-11-28",3.766,0.085,20300,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-11-26",3.35,3.92,3.905,0.555,16.57,19100,{"date":1678,"open":465,"high":1671,"low":465,"close":1671,"change":1679,"percent_change":1680,"volume":1326,"transactions":9,"vwap":1671},"2025-11-25",0.26,8.41,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-11-24",2.92,3.09,0.17,5.82,3600,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1683,"change":1600,"percent_change":1693,"volume":1640,"transactions":9,"vwap":1683},"2025-11-21",2.97,3.05,2.82,0.86,{"date":1695,"open":1696,"high":439,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1651,"transactions":9,"vwap":1697},"2025-11-20",2.588,2.895,0.195,7.22,{"date":1701,"open":1702,"high":1703,"low":1702,"close":1702,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1702},"2025-11-19",2.7,2.88,-0.2,-6.9,2400,{"date":1708,"open":1709,"high":1710,"low":439,"close":439,"change":1711,"percent_change":1712,"volume":1471,"transactions":9,"vwap":439},"2025-11-18",2.905,2.91,-0.11,-3.65,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1717,"change":112,"percent_change":1718,"volume":1584,"transactions":9,"vwap":1717},"2025-11-17",3.03,3.085,3.01,-5.35,{"date":1720,"open":1721,"high":1049,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-11-14",3.19,3.16,3.18,-0.198,-5.86,3500,{"date":1728,"open":1729,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-11-13",3.432,3.37,3.378,-0.363,-9.7,3300,{"date":1736,"open":1737,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1397,"transactions":9,"vwap":1739},"2025-11-12",3.937,3.521,3.741,-0.31,-7.65,{"date":1743,"open":1744,"high":1744,"low":1744,"close":1744,"change":506,"percent_change":506,"volume":1745,"transactions":9,"vwap":1744},"2025-11-11",4.051,42,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1744,"change":384,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1744},"2025-11-10",3.55,4.28,-0.49,35600,{"date":1753,"open":1754,"high":1453,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-11-07",3.9,4.071,0.031,0.77,2100,{"date":1760,"open":1463,"high":1761,"low":1463,"close":1517,"change":152,"percent_change":175,"volume":1762,"transactions":9,"vwap":1517},"2025-11-06",4.042,33200,{"date":1764,"open":1463,"high":1475,"low":1463,"close":464,"change":384,"percent_change":1765,"volume":1766,"transactions":9,"vwap":464},"2025-11-05",-0.5,4600,{"date":1768,"open":1769,"high":1486,"low":1769,"close":1475,"change":412,"percent_change":1770,"volume":758,"transactions":9,"vwap":1475},"2025-11-04",3.942,0.5,{"date":1772,"open":555,"high":1480,"low":1754,"close":464,"change":1028,"percent_change":336,"volume":1773,"transactions":9,"vwap":464},"2025-11-03",6700,{"date":1775,"open":1776,"high":1476,"low":1462,"close":1476,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1476},"2025-10-31",3.868,0.133,3.45,4700,{"date":1781,"open":1492,"high":1492,"low":1617,"close":1617,"change":506,"percent_change":506,"volume":820,"transactions":9,"vwap":1617},"2025-10-30",{"date":1783,"open":1784,"high":1571,"low":1784,"close":1617,"change":506,"percent_change":506,"volume":1785,"transactions":9,"vwap":1617},"2025-10-29",3.859,4500,{"date":1787,"open":1462,"high":1617,"low":1462,"close":1617,"change":1071,"percent_change":267,"volume":1766,"transactions":9,"vwap":1617},"2025-10-28",{"date":1789,"open":1790,"high":1660,"low":1791,"close":1784,"change":1792,"percent_change":1199,"volume":1793,"transactions":9,"vwap":1784},"2025-10-27",3.81,3.673,0.059,9200,{"date":1795,"open":1796,"high":463,"low":1796,"close":1462,"change":267,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1462},"2025-10-24",3.785,0.8,6500,{"date":1800,"open":1748,"high":1801,"low":1748,"close":1802,"change":1679,"percent_change":564,"volume":1803,"transactions":9,"vwap":1802},"2025-10-23",3.79,3.77,10900,{"date":1805,"open":555,"high":1672,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2025-10-22",3.41,3.51,-0.46,-11.59,33400,{"date":1812,"open":1813,"high":1813,"low":1814,"close":1814,"change":1481,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-21",3.971,3.97,1.79,800,{"date":1818,"open":464,"high":1819,"low":1820,"close":1754,"change":1493,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1754},"2025-10-20",4.152,3.89,2.36,71400,{"date":1824,"open":1790,"high":1480,"low":1790,"close":1790,"change":246,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1790},"2025-10-17",-1.04,26700,{"date":1828,"open":463,"high":1617,"low":689,"close":463,"change":1481,"percent_change":1829,"volume":1830,"transactions":9,"vwap":463},"2025-10-16",1.85,18500,{"date":1832,"open":1833,"high":1617,"low":1834,"close":1833,"change":246,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1833},"2025-10-15",3.78,3.59,-1.05,18800,{"date":1838,"open":1661,"high":1839,"low":1661,"close":1661,"change":1041,"percent_change":326,"volume":1584,"transactions":9,"vwap":1661},"2025-10-14",3.889,{"date":1841,"open":463,"high":463,"low":1790,"close":1842,"change":757,"percent_change":1514,"volume":1489,"transactions":9,"vwap":1842},"2025-10-13",3.822,{"date":1844,"open":1790,"high":1845,"low":1802,"close":1661,"change":533,"percent_change":1846,"volume":1576,"transactions":9,"vwap":1661},"2025-10-10",3.883,1.6,{"date":1848,"open":1754,"high":1754,"low":1219,"close":689,"change":308,"percent_change":1849,"volume":1850,"transactions":9,"vwap":689},"2025-10-09",-1.83,11100,{"date":1852,"open":1219,"high":1660,"low":1219,"close":1612,"change":1565,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1612},"2025-10-08",-0.26,10400,{"date":1856,"open":1661,"high":463,"low":1462,"close":1564,"change":835,"percent_change":1679,"volume":1319,"transactions":9,"vwap":1564},"2025-10-07",{"date":1858,"open":1612,"high":1754,"low":689,"close":1612,"change":1152,"percent_change":228,"volume":1803,"transactions":9,"vwap":1612},"2025-10-06",{"date":1860,"open":795,"high":1617,"low":795,"close":1861,"change":1862,"percent_change":705,"volume":1863,"transactions":9,"vwap":1861},"2025-10-03",3.835,0.295,21700,{"date":1865,"open":1534,"high":1534,"low":795,"close":1866,"change":152,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-10-02",3.54,1.14,4800,{"date":1870,"open":1866,"high":1871,"low":1778,"close":795,"change":1508,"percent_change":1872,"volume":849,"transactions":9,"vwap":795},"2025-10-01",3.615,1.39,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1634,"transactions":9,"vwap":1877},"2025-09-30",3.74,3.367,3.452,-0.288,-7.7,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1875,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1875},"2025-09-29",3.44,3.881,0.165,4.62,14500,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-26",3.469,3.595,3.355,3.575,0.161,4.72,9300,{"date":1897,"open":795,"high":1534,"low":1898,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-25",3.25,3.414,-0.096,-2.74,18200,{"date":1904,"open":1905,"high":1906,"low":1807,"close":1807,"change":506,"percent_change":506,"volume":1907,"transactions":9,"vwap":1807},"2025-09-24",3.52,3.696,10300,{"date":1909,"open":1534,"high":1910,"low":1911,"close":1807,"change":297,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1807},"2025-09-23",3.69,3.26,-2.5,25100,{"date":1915,"open":1534,"high":1612,"low":1916,"close":1534,"change":1041,"percent_change":368,"volume":1917,"transactions":9,"vwap":1534},"2025-09-22",3.29,18300,{"date":1919,"open":1834,"high":1920,"low":1834,"close":1921,"change":1922,"percent_change":1146,"volume":1923,"transactions":9,"vwap":1921},"2025-09-19",3.813,3.602,0.012,20900,{"date":1925,"open":1778,"high":1926,"low":1778,"close":1834,"change":267,"percent_change":1927,"volume":1850,"transactions":9,"vwap":1834},"2025-09-18",3.645,0.84,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1481,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1932},"2025-09-17",3.49,3.911,3.56,2.01,23900,{"date":1936,"open":1930,"high":1890,"low":1930,"close":1930,"change":1937,"percent_change":1098,"volume":1326,"transactions":9,"vwap":1930},"2025-09-16",-0.12,{"date":1939,"open":1940,"high":1492,"low":795,"close":1619,"change":1941,"percent_change":1942,"volume":1676,"transactions":9,"vwap":1619},"2025-09-15",3.64,-0.015,-0.41,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":1167,"volume":1950,"transactions":9,"vwap":1948},"2025-09-12",3.36,3.777,3.34,3.625,0.145,21100,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1937,"percent_change":457,"volume":1956,"transactions":9,"vwap":1955},"2025-09-11",3.891,3.47,3.48,17100,{"date":1958,"open":1910,"high":1959,"low":1534,"close":1534,"change":1239,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1534},"2025-09-10",4.081,-13.88,42100,{"date":1963,"open":1754,"high":1611,"low":1964,"close":1611,"change":1711,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1611},"2025-09-09",3.39,-2.56,38700,{"date":1968,"open":1723,"high":1446,"low":1723,"close":1969,"change":142,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-09-08",4.29,32.82,128600,{"date":1973,"open":1974,"high":795,"low":1975,"close":1976,"change":1977,"percent_change":1587,"volume":1978,"transactions":9,"vwap":1976},"2025-09-05",3.14,3.11,3.23,0.13,26100,{"date":1980,"open":1981,"high":1954,"low":1982,"close":1983,"change":1984,"percent_change":1985,"volume":1668,"transactions":9,"vwap":1983},"2025-09-04",3.282,3.003,3.1,-0.227,-6.82,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1594,"percent_change":296,"volume":1992,"transactions":9,"vwap":1991},"2025-09-03",3.06,3.683,2.76,3.327,482300,{"date":1994,"open":1983,"high":1995,"low":1717,"close":1911,"change":394,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1911},"2025-09-02",3.749,5.16,135700,{"date":1999,"open":1690,"high":2000,"low":1690,"close":1983,"change":238,"percent_change":2001,"volume":1734,"transactions":9,"vwap":1983},"2025-08-29",3.15,3.33,{"date":2003,"open":2004,"high":2004,"low":465,"close":465,"change":2005,"percent_change":2006,"volume":1687,"transactions":9,"vwap":465},"2025-08-28",3.079,-0.177,-5.57,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":1397,"transactions":9,"vwap":2012},"2025-08-27",3.08,3.181,3.02,3.177,0.054,1.73,{"date":2016,"open":2017,"high":2018,"low":1975,"close":2019,"change":2020,"percent_change":375,"volume":2021,"transactions":9,"vwap":2019},"2025-08-26",3.125,3.196,3.123,0.073,2500,{"date":2023,"open":2024,"high":2025,"low":1691,"close":1691,"change":368,"percent_change":2026,"volume":1779,"transactions":9,"vwap":1691},"2025-08-25",3.12,3.165,-1.93,{"date":2028,"open":2029,"high":2030,"low":2029,"close":1975,"change":2031,"percent_change":2032,"volume":1579,"transactions":9,"vwap":1975},"2025-08-22",3.075,3.2,-0.032,-1.02,{"date":2034,"open":439,"high":2035,"low":439,"close":2035,"change":2036,"percent_change":2037,"volume":1361,"transactions":9,"vwap":2035},"2025-08-21",3.142,0.352,12.62,{"date":2039,"open":465,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-08-20",3.013,2.79,-0.21,-7,16000,{"date":2046,"open":2047,"high":2048,"low":1690,"close":465,"change":506,"percent_change":506,"volume":2049,"transactions":9,"vwap":465},"2025-08-19",3.00099993,3.0039999,7600,{"date":2051,"open":465,"high":2052,"low":2053,"close":465,"change":2054,"percent_change":2055,"volume":2056,"transactions":9,"vwap":465},"2025-08-18",3.043,2.915,0.033,1.11,7500,{"date":2058,"open":465,"high":2059,"low":2060,"close":2061,"change":1253,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-15",3.023,2.89,2.967,-2.59,9500,{"date":2065,"open":2030,"high":2030,"low":2066,"close":2067,"change":836,"percent_change":1702,"volume":2068,"transactions":9,"vwap":2067},"2025-08-14",2.96,3.046,13200,{"date":2070,"open":2066,"high":1721,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-13",2.781,2.966,0.046,1.58,24900,{"date":2077,"open":2078,"high":1975,"low":2079,"close":1683,"change":988,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1683},"2025-08-12",2.72,2.62,7.35,20100,{"date":2083,"open":2084,"high":2084,"low":2085,"close":2078,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2078},"2025-08-11",2.83,2.65,-0.115,-4.06,14400,{"date":2090,"open":2091,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1397,"transactions":9,"vwap":2093},"2025-08-08",2.965,2.732,2.835,-0.055,-1.9,{"date":2097,"open":2098,"high":2098,"low":2079,"close":2060,"change":326,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2060},"2025-08-07",2.93,-1.7,9400,{"date":2102,"open":2041,"high":1684,"low":1702,"close":429,"change":89,"percent_change":2103,"volume":2104,"transactions":9,"vwap":429},"2025-08-06",8.09,80400,{"date":2106,"open":1683,"high":2091,"low":2107,"close":2078,"change":1711,"percent_change":2108,"volume":898,"transactions":9,"vwap":2078},"2025-08-05",2.631,-3.89,{"date":2110,"open":1898,"high":1898,"low":2084,"close":2084,"change":585,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2084},"2025-08-04",-9.58,2900,{"date":2114,"open":1684,"high":1882,"low":2115,"close":2116,"change":836,"percent_change":2079,"volume":1668,"transactions":9,"vwap":2116},"2025-08-01",2.706,3.13,{"date":2118,"open":2119,"high":2120,"low":465,"close":1691,"change":412,"percent_change":2121,"volume":975,"transactions":9,"vwap":1691},"2025-07-31",3.095,3.222,0.66,{"date":2123,"open":1684,"high":2000,"low":2124,"close":1715,"change":384,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1715},"2025-07-30",2.87,-0.66,30400,{"date":2128,"open":1671,"high":2129,"low":1717,"close":1691,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1691},"2025-07-29",3.555,-0.52,-14.57,25500,{"date":2134,"open":1875,"high":1875,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":1465,"transactions":9,"vwap":2136},"2025-07-28",3.43,3.57,-0.082,-2.25,{"date":2140,"open":2141,"high":716,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-07-25",3.129,3.122,3.652,0.602,19.74,58500,{"date":2148,"open":2149,"high":2150,"low":1715,"close":1691,"change":2042,"percent_change":2151,"volume":2152,"transactions":9,"vwap":1691},"2025-07-24",3.353,3.4,-6.44,13700,{"date":2154,"open":1723,"high":2155,"low":2024,"close":1911,"change":2020,"percent_change":391,"volume":2156,"transactions":9,"vwap":1911},"2025-07-23",3.393,42500,{"date":2158,"open":455,"high":2001,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-07-22",2.95,3.187,0.113,3.68,53200,{"date":2165,"open":419,"high":1721,"low":2166,"close":2167,"change":1142,"percent_change":792,"volume":2168,"transactions":9,"vwap":2167},"2025-07-21",2.767,3.074,58600,{"date":2170,"open":1990,"high":1703,"low":2171,"close":2172,"change":2173,"percent_change":1866,"volume":2174,"transactions":9,"vwap":2172},"2025-07-18",2.56,2.78,0.095,34000,{"date":2176,"open":274,"high":2177,"low":274,"close":2178,"change":1667,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-07-17",2.752,2.685,3.27,39700,{"date":2182,"open":275,"high":2183,"low":264,"close":2184,"change":506,"percent_change":506,"volume":1854,"transactions":9,"vwap":2184},"2025-07-16",2.633,2.6,{"date":2186,"open":2187,"high":2124,"low":2188,"close":2184,"change":1514,"percent_change":2189,"volume":2132,"transactions":9,"vwap":2184},"2025-07-15",2.58,2.09,1.96,{"date":2191,"open":264,"high":1702,"low":286,"close":392,"change":2192,"percent_change":2193,"volume":1326,"transactions":9,"vwap":392},"2025-07-14",0.082,3.32,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2031,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-07-11",2.59,2.69,2.375,2.468,-1.28,58900,{"date":2203,"open":264,"high":2085,"low":2204,"close":275,"change":835,"percent_change":287,"volume":2205,"transactions":9,"vwap":275},"2025-07-10",2.332,30000,{"date":2207,"open":275,"high":2208,"low":264,"close":264,"change":368,"percent_change":2209,"volume":2210,"transactions":9,"vwap":264},"2025-07-09",2.569,-2.35,8700,{"date":2212,"open":2213,"high":2085,"low":2214,"close":392,"change":238,"percent_change":1453,"volume":2215,"transactions":9,"vwap":392},"2025-07-08",2.506,2.464,30500,{"date":2217,"open":307,"high":2085,"low":304,"close":2218,"change":794,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-07-07",2.45,17.79,87500,{"date":2222,"open":333,"high":334,"low":2223,"close":335,"change":256,"percent_change":2224,"volume":2225,"transactions":9,"vwap":335},"2025-07-03",2.03,-4.59,35700,{"date":2227,"open":237,"high":237,"low":307,"close":315,"change":506,"percent_change":506,"volume":1519,"transactions":9,"vwap":315},"2025-07-02",{"date":2229,"open":304,"high":2230,"low":304,"close":315,"change":1937,"percent_change":2231,"volume":2112,"transactions":9,"vwap":315},"2025-07-01",2.19,-5.22,{"date":2233,"open":216,"high":216,"low":391,"close":216,"change":152,"percent_change":2234,"volume":1489,"transactions":9,"vwap":216},"2025-06-30",1.77,{"date":2236,"open":315,"high":2198,"low":315,"close":316,"change":384,"percent_change":958,"volume":1326,"transactions":9,"vwap":316},"2025-06-27",{"date":2238,"open":264,"high":264,"low":334,"close":334,"change":384,"percent_change":2239,"volume":1471,"transactions":9,"vwap":334},"2025-06-26",-0.87,{"date":2241,"open":216,"high":216,"low":334,"close":216,"change":412,"percent_change":2242,"volume":1687,"transactions":9,"vwap":216},"2025-06-25",0.88,{"date":2244,"open":391,"high":216,"low":325,"close":334,"change":1481,"percent_change":2245,"volume":2246,"transactions":9,"vwap":334},"2025-06-24",3.17,6000,{"date":2248,"open":307,"high":2249,"low":307,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-06-23",2.239,2.21,-0.037,-1.65,1600,{"date":2255,"open":216,"high":216,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":849,"transactions":9,"vwap":2257},"2025-06-20",2.2,2.247,0.037,1.67,{"date":2261,"open":315,"high":2262,"low":315,"close":2250,"change":1600,"percent_change":1867,"volume":2021,"transactions":9,"vwap":2250},"2025-06-18",2.215,{"date":2264,"open":2265,"high":2265,"low":2266,"close":2267,"change":1152,"percent_change":2268,"volume":753,"transactions":9,"vwap":2267},"2025-06-17",2.255,2.12,2.185,-0.23,{"date":2270,"open":315,"high":2265,"low":881,"close":2230,"change":2271,"percent_change":2030,"volume":2272,"transactions":9,"vwap":2230},"2025-06-16",0.068,50500,{"date":2274,"open":2230,"high":2275,"low":2276,"close":2276,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2276},"2025-06-13",2.34,2.122,-0.078,-3.55,4900,{"date":2281,"open":2256,"high":2282,"low":2256,"close":2256,"change":308,"percent_change":1130,"volume":796,"transactions":9,"vwap":2256},"2025-06-12",2.235,{"date":2284,"open":2285,"high":2286,"low":2282,"close":236,"change":246,"percent_change":247,"volume":1420,"transactions":9,"vwap":236},"2025-06-11",2.305,2.338,{"date":2288,"open":2289,"high":2290,"low":255,"close":255,"change":256,"percent_change":257,"volume":857,"transactions":9,"vwap":255},"2025-06-10",2.33,2.669,{"date":2292,"open":277,"high":284,"low":2223,"close":266,"change":267,"percent_change":268,"volume":1907,"transactions":9,"vwap":266},"2025-06-09",{"date":2294,"open":2295,"high":2296,"low":277,"close":277,"change":506,"percent_change":506,"volume":1640,"transactions":9,"vwap":277},"2025-06-06",2.461,2.571,{"date":2298,"open":1662,"high":1662,"low":2299,"close":277,"change":228,"percent_change":2300,"volume":1640,"transactions":9,"vwap":277},"2025-06-05",2.345,-5.18,{"date":2302,"open":2289,"high":284,"low":2303,"close":1662,"change":1977,"percent_change":2304,"volume":1803,"transactions":9,"vwap":1662},"2025-06-04",2.259,5.46,{"date":2306,"open":375,"high":274,"low":316,"close":277,"change":246,"percent_change":2252,"volume":2056,"transactions":9,"vwap":277},"2025-06-03",{"date":2308,"open":274,"high":2309,"low":2310,"close":226,"change":1469,"percent_change":2311,"volume":2312,"transactions":9,"vwap":226},"2025-06-02",2.508,2.14,-1.22,46400,{"date":2314,"open":264,"high":264,"low":226,"close":2218,"change":246,"percent_change":2315,"volume":770,"transactions":9,"vwap":2218},"2025-05-30",-1.61,{"date":2317,"open":284,"high":2318,"low":277,"close":264,"change":152,"percent_change":2319,"volume":2320,"transactions":9,"vwap":264},"2025-05-29",2.53,1.63,9700,{"date":2322,"open":277,"high":2218,"low":277,"close":2218,"change":2323,"percent_change":1975,"volume":912,"transactions":9,"vwap":2218},"2025-05-28",0.074,{"date":2325,"open":226,"high":2197,"low":2289,"close":2326,"change":2327,"percent_change":1464,"volume":2088,"transactions":9,"vwap":2326},"2025-05-27",2.376,-0.024,{"date":2329,"open":235,"high":2330,"low":2331,"close":235,"change":1261,"percent_change":2332,"volume":882,"transactions":9,"vwap":235},"2025-05-23",2.455,2.272,-1.84,{"date":2334,"open":2318,"high":2335,"low":2336,"close":2336,"change":2337,"percent_change":2062,"volume":2338,"transactions":9,"vwap":2336},"2025-05-22",2.547,2.445,-0.065,5000,{"date":2340,"open":2318,"high":2079,"low":275,"close":1662,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1662},"2025-05-21",-0.099,-3.79,14800,{"date":2345,"open":2079,"high":2079,"low":266,"close":2346,"change":2347,"percent_change":1416,"volume":2348,"transactions":9,"vwap":2346},"2025-05-20",2.609,0.129,10200,{"date":2350,"open":2351,"high":2352,"low":245,"close":411,"change":836,"percent_change":2001,"volume":952,"transactions":9,"vwap":411},"2025-05-19",2.443,2.497,{"date":2354,"open":275,"high":392,"low":1821,"close":235,"change":1588,"percent_change":2355,"volume":2356,"transactions":9,"vwap":235},"2025-05-16",-5.21,23800,{"date":2358,"open":2041,"high":2041,"low":1662,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-05-15",2.532,-0.238,-8.59,17600,{"date":2364,"open":2066,"high":1684,"low":409,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-05-14",2.77,-0.27,-8.88,28500,{"date":2370,"open":2066,"high":2371,"low":1703,"close":2372,"change":1481,"percent_change":1821,"volume":2373,"transactions":9,"vwap":2372},"2025-05-13",3.22,3.04,44900,{"date":2375,"open":430,"high":2376,"low":392,"close":1690,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1690},"2025-05-12",3.302,0.43,16.93,130900,{"date":2381,"open":2382,"high":447,"low":226,"close":383,"change":1079,"percent_change":2383,"volume":2384,"transactions":9,"vwap":383},"2025-05-09",2.68,-13.01,64400,{"date":2386,"open":411,"high":2387,"low":1494,"close":1683,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1683},"2025-05-08",2.955,0.515,21.41,101200,{"date":2392,"open":1821,"high":2393,"low":236,"close":2394,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2394},"2025-05-07",2.473,2.405,0.045,1.91,11000,{"date":2399,"open":2400,"high":2401,"low":304,"close":1821,"change":1679,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1821},"2025-05-06",2.191,2.486,12.38,33100,{"date":2405,"open":2406,"high":2289,"low":304,"close":304,"change":152,"percent_change":2407,"volume":2408,"transactions":9,"vwap":304},"2025-05-05",2.112,1.94,14200,{"date":2410,"open":2411,"high":2411,"low":2412,"close":296,"change":1853,"percent_change":2413,"volume":2414,"transactions":9,"vwap":296},"2025-05-02",2.426,2.033,-11.21,19000,{"date":2416,"open":255,"high":275,"low":2417,"close":225,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":225},"2025-05-01",2.192,0.21,9.95,26900,{"date":2422,"open":335,"high":2285,"low":2423,"close":285,"change":1711,"percent_change":2424,"volume":1726,"transactions":9,"vwap":285},"2025-04-30",2.064,-4.95,{"date":2426,"open":2250,"high":277,"low":2250,"close":318,"change":2427,"percent_change":841,"volume":1634,"transactions":9,"vwap":318},"2025-04-29",-0.14,{"date":2429,"open":2250,"high":2430,"low":2230,"close":1821,"change":1493,"percent_change":1571,"volume":2431,"transactions":9,"vwap":1821},"2025-04-28",2.365,11700,{"date":2433,"open":307,"high":286,"low":2434,"close":236,"change":988,"percent_change":2435,"volume":2436,"transactions":9,"vwap":236},"2025-04-25",2.071,9.66,31300,{"date":181,"open":2438,"high":333,"low":2438,"close":2439,"change":2440,"percent_change":2172,"volume":2441,"transactions":9,"vwap":2439},2.014,2.07,0.056,7200]