[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MRT":3,"homepage-market-summary":29,"stock-historical-MRT":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MRT","2026-10-06",{"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},"Marti Technologies, Inc.","NYSE American",null,"SERVICES-AUTO RENTAL & LEASING (NO DRIVERS)","Marti Technologies Inc is Turkiye's urban mobility platform, helping to solve the country's transportation needs through tech-enabled services powered by a single mobility super app. The Group aims to offer tech-enabled urban transportation services to consumers across Turkiye through three service offerings: ride-hailing, delivery, and two-wheeled electric vehicle services. The Group's ride-hailing service matches consumers with car, motorcycle, and taxi drivers. The Group's delivery service provides same-hour package delivery by leveraging the Group's existing network of car and motorcycle drivers and consumer base.","473","Washington, DC",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.96,1.91,1.965,0.05,2.62,9577.340551,195,1.9444,2.75,1.12,42620.06265760956,51.5,1128,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},3.7,61386,22405735.72706,-36.98,"2025-04-24",[183,184,192,200,208,217,226,236,245,254,265,273,279,286,292,300,309,318,325,331,339,347,356,364,373,382,391,400,406,414,421,427,434,441,449,458,467,474,480,484,492,501,511,517,523,529,536,544,553,562,571,580,587,593,602,609,618,623,628,636,643,650,655,663,670,677,682,686,691,696,702,708,713,720,723,727,730,734,740,744,748,751,756,760,764,768,771,775,779,784,788,792,796,800,804,808,814,817,821,826,830,833,836,840,843,846,850,853,858,862,865,869,874,879,883,888,893,899,902,906,910,914,918,921,924,929,933,937,940,945,948,950,953,956,959,963,966,969,972,975,981,984,987,991,995,998,1001,1004,1008,1012,1014,1017,1021,1024,1027,1031,1034,1038,1042,1046,1050,1053,1056,1061,1064,1067,1070,1073,1076,1079,1083,1087,1090,1094,1097,1101,1105,1109,1113,1117,1121,1125,1130,1133,1137,1142,1146,1149,1152,1156,1162,1164,1169,1173,1178,1183,1189,1194,1198,1201,1205,1210,1214,1219,1222,1227,1229,1233,1238,1244,1248,1252,1257,1261,1267,1272,1276,1280,1284,1288,1293,1296,1300,1304,1308,1311,1317,1323,1330,1335,1341,1345,1352,1359,1364,1366,1371,1374,1379,1383,1386,1389,1393,1397,1401,1404,1408,1413,1417,1421,1425,1429,1432,1436,1440,1444,1449,1454,1458,1464,1467,1471,1474,1477,1484,1490,1495,1500,1504,1508,1512,1516,1521,1527,1532,1535,1539,1544,1549,1552,1556,1561,1565,1570,1575,1578,1583,1586,1591,1595,1598,1601,1606,1612,1615,1619,1623,1627,1632,1637,1643,1648,1653,1656,1662,1666,1673,1679,1683,1690,1697,1703,1709,1713,1718,1723,1727,1732,1737,1742,1747,1754,1761,1768,1772,1776,1780,1784,1789,1794,1799,1804,1809,1814,1818,1825,1828,1835,1840,1846,1850,1855,1861,1866,1874,1881,1885,1892,1897,1904,1910,1917,1925,1930,1937,1942,1946,1950,1955,1961,1965,1970,1974,1979,1983],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":17,"high":186,"low":17,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.986,-0.03,-1.55,49377.083914,563,1.9537,{"date":193,"open":17,"high":94,"low":194,"close":195,"change":151,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-02",1.9,1.94,2.11,16023.835723,265,1.9231,{"date":201,"open":194,"high":202,"low":194,"close":194,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",2.0099,-0.04,-2.06,16458.057267,237,1.9338,{"date":209,"open":16,"high":210,"low":211,"close":195,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",1.9818,1.87,-0.02,-1.02,90985.556715,357,1.9277,{"date":218,"open":219,"high":220,"low":16,"close":16,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",2.08,2.1599,-0.2,-9.26,44936.681492,296,2.0456,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":126,"volume":233,"transactions":234,"vwap":235},"2026-09-28",2.1,2.2903,2.02,2.16,0.01,163416.059781,485,2.188,{"date":237,"open":238,"high":239,"low":230,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",2.13,2.15,0.02,0.94,36886.582422,206,2.1009,{"date":246,"open":247,"high":231,"low":248,"close":238,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",2.05,1.97,0.15,7.58,163669.035821,463,2.0429,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",2,2.015,1.92,1.98,-0.01,-0.5,50279.708586,444,1.992,{"date":266,"open":94,"high":267,"low":94,"close":268,"change":19,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",2.03,1.99,2.58,22543.829778,248,1.993,{"date":274,"open":247,"high":247,"low":17,"close":195,"change":203,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",-2.02,83646.743408,322,1.9984,{"date":280,"open":256,"high":267,"low":16,"close":259,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",-0.05,-2.46,16616.574777,197,2.0027,{"date":287,"open":230,"high":288,"low":17,"close":267,"change":289,"percent_change":289,"volume":290,"transactions":263,"vwap":291},"2026-09-17",2.138,0,76848.897983,1.9991,{"date":293,"open":294,"high":228,"low":267,"close":267,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",2.07,-0.06,-2.87,15963.458979,205,2.0644,{"date":301,"open":259,"high":302,"low":259,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",2.12,2.09,0.11,5.56,19768.926429,319,2.0721,{"date":310,"open":311,"high":312,"low":259,"close":259,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",2.06,2.14,-0.09,-4.35,42902.423295,356,2.0718,{"date":319,"open":320,"high":321,"low":320,"close":294,"change":240,"percent_change":322,"volume":323,"transactions":284,"vwap":324},"2026-09-11",2.04,2.19,0.98,23591.437725,2.1056,{"date":326,"open":196,"high":321,"low":267,"close":247,"change":327,"percent_change":328,"volume":329,"transactions":51,"vwap":330},"2026-09-10",-0.08,-3.76,42340.682455,2.1415,{"date":332,"open":333,"high":334,"low":238,"close":238,"change":295,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",2.21,2.2998,-2.74,36728.043748,353,2.1903,{"date":340,"open":267,"high":341,"low":267,"close":321,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",2.28,0.17,8.42,79349.286855,750,2.1778,{"date":348,"open":349,"high":350,"low":17,"close":230,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",2.27,2.285,-0.25,-11.01,92188.806607,860,2.0765,{"date":357,"open":358,"high":341,"low":358,"close":349,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",2.18,0.1,4.61,37441.872644,334,2.2345,{"date":365,"open":358,"high":366,"low":312,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",2.2195,2.17,0.03,1.4,44115.263755,335,2.1913,{"date":374,"open":375,"high":376,"low":302,"close":312,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",2.25,2.2623,-0.15,-6.55,79290.817224,415,2.2025,{"date":383,"open":375,"high":384,"low":385,"close":386,"change":368,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-31",2.3,2.1623,2.29,1.33,51732.561688,312,2.2229,{"date":392,"open":375,"high":393,"low":394,"close":395,"change":212,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",2.32,2.245,2.26,-0.88,53524.280588,270,2.2731,{"date":401,"open":228,"high":341,"low":228,"close":341,"change":304,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",5.07,53746.403061,506,2.2224,{"date":407,"open":228,"high":408,"low":303,"close":367,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-26",2.2151,0.08,3.83,34536.071662,389,2.1714,{"date":415,"open":303,"high":416,"low":303,"close":303,"change":187,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-25",2.163,-1.42,35544.230202,285,2.1186,{"date":422,"open":267,"high":239,"low":267,"close":302,"change":187,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",-1.4,35366.532356,359,2.1052,{"date":428,"open":294,"high":239,"low":230,"close":239,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-21",0.12,5.91,139202.427553,987,2.0804,{"date":435,"open":268,"high":436,"low":94,"close":267,"change":437,"percent_change":438,"volume":439,"transactions":412,"vwap":440},"2026-08-20",2.075,0.07,3.57,47890.443286,2.0244,{"date":442,"open":219,"high":443,"low":444,"close":16,"change":203,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-19",2.0929,1.835,-2,158391.748398,1330,1.9891,{"date":450,"open":451,"high":230,"low":452,"close":256,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",1.83,1.82,0.16,8.7,127704.490544,1616,1.9454,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":151,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-17",1.79,1.84,1.77,2.22,13512.666608,327,1.7951,{"date":468,"open":462,"high":469,"low":470,"close":471,"change":151,"percent_change":349,"volume":472,"transactions":22,"vwap":473},"2026-08-14",1.8214,1.76,1.8,8985.075329,1.7812,{"date":475,"open":452,"high":452,"low":476,"close":470,"change":327,"percent_change":314,"volume":477,"transactions":478,"vwap":479},"2026-08-13",1.75,8110.694799,192,1.7874,{"date":481,"open":460,"high":461,"low":462,"close":461,"change":151,"percent_change":463,"volume":482,"transactions":22,"vwap":483},"2026-08-12",20290.198739,1.7977,{"date":485,"open":486,"high":487,"low":470,"close":471,"change":232,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-11",1.78,1.8096,0.56,11527.08971,175,1.7855,{"date":493,"open":494,"high":495,"low":496,"close":460,"change":497,"percent_change":269,"volume":498,"transactions":499,"vwap":500},"2026-08-10",1.86,1.88,1.7501,0.045,42037.038329,752,1.8283,{"date":502,"open":460,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-07",1.819,1.7,1.745,-0.045,-2.51,57583.782207,326,1.7647,{"date":512,"open":460,"high":513,"low":476,"close":460,"change":289,"percent_change":289,"volume":514,"transactions":515,"vwap":516},"2026-08-06",1.8961,20720.57628,231,1.8036,{"date":518,"open":462,"high":452,"low":462,"close":460,"change":240,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",1.13,17657.293783,280,1.7961,{"date":524,"open":471,"high":461,"low":462,"close":462,"change":313,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-04",-4.84,28544.665375,330,1.7967,{"date":530,"open":531,"high":211,"low":470,"close":494,"change":232,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-03",1.81,0.54,32761.141399,272,1.826,{"date":537,"open":470,"high":538,"low":539,"close":538,"change":359,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-31",1.85,1.74,5.71,28876.13365,309,1.8038,{"date":545,"open":470,"high":546,"low":547,"close":476,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-30",1.7895,1.6425,0.06,3.55,54741.363112,437,1.7303,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":368,"percent_change":531,"volume":559,"transactions":560,"vwap":561},"2026-07-29",1.71,1.8412,1.65,1.69,38613.377775,800,1.7112,{"date":563,"open":564,"high":194,"low":565,"close":566,"change":221,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",1.8596,1.64,1.66,-10.75,91896.420953,874,1.7652,{"date":572,"open":230,"high":573,"low":574,"close":494,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",2.0241,1.8018,-0.19,-9.27,51066.930773,375,1.9386,{"date":581,"open":268,"high":582,"low":268,"close":247,"change":368,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-24",2.0699,1.49,25145.102298,230,2.0303,{"date":588,"open":194,"high":230,"low":211,"close":230,"change":429,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-23",6.32,41089.298138,225,1.948,{"date":594,"open":595,"high":596,"low":531,"close":194,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",1.93,1.9802,-0.1,-5,50051.914973,492,1.8907,{"date":603,"open":194,"high":256,"low":211,"close":256,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-21",0.13,6.95,68938.232471,692,1.9412,{"date":610,"open":611,"high":612,"low":611,"close":211,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",1.57,1.9055,0.27,16.88,83600.533087,486,1.7772,{"date":619,"open":620,"high":620,"low":621,"close":620,"change":368,"percent_change":17,"volume":622,"transactions":9,"vwap":620},"2026-07-17",1.6,1.557,15000,{"date":624,"open":625,"high":620,"low":625,"close":611,"change":151,"percent_change":626,"volume":627,"transactions":9,"vwap":611},"2026-07-16",1.52,2.61,28500,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":632},"2026-07-15",1.45,1.585,1.53,0.09,6.25,89600,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":151,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-14",1.392,1.46,1.44,2.86,85600,{"date":644,"open":645,"high":646,"low":647,"close":369,"change":409,"percent_change":648,"volume":649,"transactions":9,"vwap":369},"2026-07-13",1.36,1.406,1.32,6.06,62200,{"date":651,"open":652,"high":653,"low":647,"close":647,"change":289,"percent_change":289,"volume":654,"transactions":9,"vwap":647},"2026-07-10",1.353,1.38,26300,{"date":656,"open":657,"high":658,"low":659,"close":647,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":647},"2026-07-09",1.34,1.35,1.27,-0.015,-1.12,36700,{"date":664,"open":658,"high":653,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-08",1.305,1.335,0.035,2.69,63400,{"date":671,"open":369,"high":672,"low":673,"close":674,"change":597,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-07",1.42,1.29,1.3,-7.14,236300,{"date":678,"open":679,"high":630,"low":657,"close":369,"change":212,"percent_change":680,"volume":681,"transactions":9,"vwap":369},"2026-07-06",1.43,-1.41,185700,{"date":683,"open":630,"high":630,"low":672,"close":672,"change":187,"percent_change":684,"volume":685,"transactions":9,"vwap":672},"2026-07-02",-2.07,44700,{"date":687,"open":688,"high":630,"low":688,"close":630,"change":81,"percent_change":689,"volume":690,"transactions":9,"vwap":630},"2026-07-01",1.28,10.69,69700,{"date":692,"open":693,"high":657,"low":694,"close":693,"change":289,"percent_change":289,"volume":695,"transactions":9,"vwap":693},"2026-06-30",1.31,1.22,364600,{"date":697,"open":632,"high":698,"low":25,"close":693,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":693},"2026-06-29",1.54,-0.21,-13.82,112900,{"date":703,"open":611,"high":557,"low":704,"close":625,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":625},"2026-06-26",1.517,-0.11,-6.75,59300,{"date":709,"open":620,"high":566,"low":620,"close":710,"change":212,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-25",1.63,-1.21,39100,{"date":714,"open":715,"high":471,"low":716,"close":557,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":557},"2026-06-24",1.753,1.61,-0.16,-8.84,70600,{"date":721,"open":470,"high":538,"low":539,"close":531,"change":232,"percent_change":488,"volume":722,"transactions":9,"vwap":531},"2026-06-23",79000,{"date":724,"open":460,"high":531,"low":725,"close":471,"change":151,"percent_change":349,"volume":726,"transactions":9,"vwap":471},"2026-06-22",1.768,15900,{"date":728,"open":558,"high":486,"low":558,"close":470,"change":212,"percent_change":661,"volume":729,"transactions":9,"vwap":470},"2026-06-18",21800,{"date":731,"open":504,"high":460,"low":504,"close":486,"change":304,"percent_change":732,"volume":733,"transactions":9,"vwap":486},"2026-06-17",6.59,20800,{"date":735,"open":476,"high":462,"low":566,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-16",1.67,-0.07,-4.02,39600,{"date":741,"open":539,"high":462,"low":504,"close":539,"change":151,"percent_change":742,"volume":743,"transactions":9,"vwap":539},"2026-06-15",2.35,71200,{"date":745,"open":471,"high":531,"low":736,"close":504,"change":705,"percent_change":746,"volume":747,"transactions":9,"vwap":504},"2026-06-12",-6.08,47900,{"date":749,"open":471,"high":451,"low":471,"close":531,"change":289,"percent_change":289,"volume":750,"transactions":9,"vwap":531},"2026-06-11",11100,{"date":752,"open":753,"high":531,"low":754,"close":531,"change":151,"percent_change":395,"volume":755,"transactions":9,"vwap":531},"2026-06-10",1.73,1.554,78000,{"date":757,"open":452,"high":444,"low":504,"close":462,"change":281,"percent_change":758,"volume":759,"transactions":9,"vwap":462},"2026-06-09",-2.75,15300,{"date":761,"open":452,"high":451,"low":460,"close":452,"change":240,"percent_change":762,"volume":763,"transactions":9,"vwap":452},"2026-06-08",1.11,19700,{"date":765,"open":538,"high":538,"low":471,"close":471,"change":260,"percent_change":766,"volume":767,"transactions":9,"vwap":471},"2026-06-05",-0.55,26000,{"date":769,"open":471,"high":494,"low":471,"close":531,"change":240,"percent_change":25,"volume":770,"transactions":9,"vwap":531},"2026-06-04",30200,{"date":772,"open":476,"high":452,"low":476,"close":460,"change":260,"percent_change":773,"volume":774,"transactions":9,"vwap":460},"2026-06-03",-0.56,37500,{"date":776,"open":451,"high":494,"low":476,"close":471,"change":212,"percent_change":777,"volume":778,"transactions":9,"vwap":471},"2026-06-02",-1.1,67400,{"date":780,"open":17,"high":781,"low":452,"close":452,"change":782,"percent_change":783,"volume":690,"transactions":9,"vwap":452},"2026-06-01",1.959,-0.12,-6.19,{"date":785,"open":16,"high":248,"low":17,"close":195,"change":187,"percent_change":786,"volume":787,"transactions":9,"vwap":195},"2026-05-29",-1.52,25300,{"date":789,"open":494,"high":268,"low":494,"close":248,"change":429,"percent_change":790,"volume":791,"transactions":9,"vwap":248},"2026-05-28",6.49,41100,{"date":793,"open":16,"high":16,"low":451,"close":538,"change":260,"percent_change":794,"volume":795,"transactions":9,"vwap":538},"2026-05-27",-0.54,23200,{"date":797,"open":194,"high":195,"low":452,"close":494,"change":203,"percent_change":798,"volume":799,"transactions":9,"vwap":494},"2026-05-26",-2.11,47500,{"date":801,"open":256,"high":256,"low":494,"close":194,"change":327,"percent_change":802,"volume":803,"transactions":9,"vwap":194},"2026-05-22",-4.04,31300,{"date":805,"open":259,"high":268,"low":16,"close":259,"change":212,"percent_change":806,"volume":807,"transactions":9,"vwap":259},"2026-05-21",-1,66700,{"date":809,"open":810,"high":230,"low":811,"close":256,"change":232,"percent_change":812,"volume":813,"transactions":9,"vwap":256},"2026-05-20",2.01,1.995,0.5,17300,{"date":815,"open":810,"high":230,"low":248,"close":268,"change":212,"percent_change":806,"volume":816,"transactions":9,"vwap":268},"2026-05-19",33400,{"date":818,"open":230,"high":267,"low":811,"close":810,"change":187,"percent_change":819,"volume":820,"transactions":9,"vwap":810},"2026-05-18",-1.47,22800,{"date":822,"open":823,"high":320,"low":256,"close":320,"change":187,"percent_change":824,"volume":825,"transactions":9,"vwap":320},"2026-05-15",2.012,-1.45,7100,{"date":827,"open":219,"high":219,"low":230,"close":294,"change":260,"percent_change":828,"volume":829,"transactions":9,"vwap":294},"2026-05-14",-0.48,35300,{"date":831,"open":219,"high":228,"low":247,"close":219,"change":368,"percent_change":639,"volume":832,"transactions":9,"vwap":219},"2026-05-13",25000,{"date":834,"open":247,"high":436,"low":230,"close":247,"change":289,"percent_change":289,"volume":835,"transactions":9,"vwap":247},"2026-05-12",14200,{"date":837,"open":247,"high":219,"low":247,"close":247,"change":212,"percent_change":838,"volume":839,"transactions":9,"vwap":247},"2026-05-11",-0.97,16600,{"date":841,"open":228,"high":302,"low":247,"close":294,"change":260,"percent_change":828,"volume":842,"transactions":9,"vwap":294},"2026-05-08",52200,{"date":844,"open":247,"high":302,"low":247,"close":219,"change":548,"percent_change":845,"volume":739,"transactions":9,"vwap":219},"2026-05-07",2.97,{"date":847,"open":294,"high":219,"low":230,"close":230,"change":187,"percent_change":848,"volume":849,"transactions":9,"vwap":230},"2026-05-06",-1.46,19000,{"date":851,"open":247,"high":294,"low":247,"close":247,"change":289,"percent_change":289,"volume":852,"transactions":9,"vwap":247},"2026-05-05",7900,{"date":854,"open":247,"high":855,"low":247,"close":247,"change":187,"percent_change":856,"volume":857,"transactions":9,"vwap":247},"2026-05-04",2.081,-1.44,15200,{"date":859,"open":303,"high":303,"low":860,"close":219,"change":260,"percent_change":828,"volume":861,"transactions":9,"vwap":219},"2026-05-01",2.038,4700,{"date":863,"open":247,"high":303,"low":247,"close":303,"change":151,"percent_change":94,"volume":864,"transactions":9,"vwap":303},"2026-04-30",8600,{"date":866,"open":219,"high":219,"low":247,"close":247,"change":203,"percent_change":867,"volume":868,"transactions":9,"vwap":247},"2026-04-29",-1.91,7700,{"date":870,"open":196,"high":871,"low":247,"close":303,"change":203,"percent_change":872,"volume":873,"transactions":9,"vwap":303},"2026-04-28",2.113,-1.88,11000,{"date":875,"open":228,"high":876,"low":256,"close":238,"change":240,"percent_change":877,"volume":878,"transactions":9,"vwap":238},"2026-04-27",2.208,0.95,34200,{"date":880,"open":881,"high":881,"low":228,"close":196,"change":232,"percent_change":45,"volume":882,"transactions":9,"vwap":196},"2026-04-24",2.23,10700,{"date":884,"open":196,"high":885,"low":228,"close":228,"change":327,"percent_change":886,"volume":887,"transactions":9,"vwap":228},"2026-04-23",2.209,-3.67,7200,{"date":889,"open":333,"high":890,"low":196,"close":358,"change":212,"percent_change":891,"volume":892,"transactions":9,"vwap":358},"2026-04-22",2.233,-0.91,20700,{"date":894,"open":895,"high":881,"low":896,"close":895,"change":260,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-04-21",2.2,2.125,-0.45,24600,{"date":900,"open":895,"high":394,"low":321,"close":333,"change":232,"percent_change":59,"volume":901,"transactions":9,"vwap":333},"2026-04-20",27100,{"date":903,"open":239,"high":895,"low":239,"close":895,"change":19,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-04-17",2.33,32100,{"date":907,"open":333,"high":333,"low":239,"close":239,"change":281,"percent_change":908,"volume":909,"transactions":9,"vwap":239},"2026-04-16",-2.27,20400,{"date":911,"open":239,"high":895,"low":196,"close":895,"change":409,"percent_change":912,"volume":913,"transactions":9,"vwap":895},"2026-04-15",3.77,13400,{"date":915,"open":247,"high":916,"low":247,"close":302,"change":151,"percent_change":258,"volume":917,"transactions":9,"vwap":302},"2026-04-14",2.141,25400,{"date":919,"open":219,"high":303,"low":247,"close":219,"change":151,"percent_change":16,"volume":920,"transactions":9,"vwap":219},"2026-04-13",49000,{"date":922,"open":810,"high":320,"low":810,"close":320,"change":289,"percent_change":289,"volume":923,"transactions":9,"vwap":320},"2026-04-10",12300,{"date":925,"open":247,"high":926,"low":256,"close":320,"change":260,"percent_change":927,"volume":928,"transactions":9,"vwap":320},"2026-04-09",2.058,-0.49,8800,{"date":930,"open":230,"high":931,"low":230,"close":247,"change":151,"percent_change":268,"volume":932,"transactions":9,"vwap":247},"2026-04-08",2.059,19600,{"date":934,"open":256,"high":935,"low":256,"close":810,"change":260,"percent_change":261,"volume":936,"transactions":9,"vwap":810},"2026-04-07",2.019,6800,{"date":938,"open":230,"high":230,"low":256,"close":230,"change":240,"percent_change":174,"volume":939,"transactions":9,"vwap":230},"2026-04-06",14600,{"date":941,"open":810,"high":942,"low":256,"close":256,"change":212,"percent_change":943,"volume":944,"transactions":9,"vwap":256},"2026-04-02",2.016,-0.99,13900,{"date":946,"open":267,"high":267,"low":256,"close":230,"change":240,"percent_change":174,"volume":947,"transactions":9,"vwap":230},"2026-04-01",2800,{"date":949,"open":810,"high":267,"low":256,"close":256,"change":260,"percent_change":261,"volume":750,"transactions":9,"vwap":256},"2026-03-31",{"date":951,"open":247,"high":247,"low":256,"close":810,"change":260,"percent_change":261,"volume":952,"transactions":9,"vwap":810},"2026-03-30",20100,{"date":954,"open":256,"high":320,"low":256,"close":230,"change":187,"percent_change":848,"volume":955,"transactions":9,"vwap":230},"2026-03-27",20500,{"date":957,"open":230,"high":311,"low":230,"close":247,"change":368,"percent_change":583,"volume":958,"transactions":9,"vwap":247},"2026-03-26",15800,{"date":960,"open":311,"high":311,"low":256,"close":230,"change":212,"percent_change":961,"volume":962,"transactions":9,"vwap":230},"2026-03-25",-0.98,14500,{"date":964,"open":256,"high":320,"low":256,"close":320,"change":151,"percent_change":256,"volume":965,"transactions":9,"vwap":320},"2026-03-24",15100,{"date":967,"open":256,"high":267,"low":256,"close":256,"change":289,"percent_change":289,"volume":968,"transactions":9,"vwap":256},"2026-03-23",34100,{"date":970,"open":810,"high":267,"low":256,"close":256,"change":260,"percent_change":261,"volume":971,"transactions":9,"vwap":256},"2026-03-20",14900,{"date":973,"open":311,"high":311,"low":810,"close":810,"change":289,"percent_change":289,"volume":974,"transactions":9,"vwap":810},"2026-03-19",6000,{"date":976,"open":977,"high":978,"low":810,"close":810,"change":327,"percent_change":979,"volume":980,"transactions":9,"vwap":810},"2026-03-18",2.109,2.119,-3.83,24900,{"date":982,"open":312,"high":312,"low":311,"close":303,"change":289,"percent_change":289,"volume":983,"transactions":9,"vwap":303},"2026-03-17",18400,{"date":985,"open":294,"high":238,"low":230,"close":303,"change":232,"percent_change":45,"volume":986,"transactions":9,"vwap":303},"2026-03-16",33000,{"date":988,"open":231,"high":367,"low":267,"close":219,"change":212,"percent_change":989,"volume":990,"transactions":9,"vwap":219},"2026-03-13",-0.95,15400,{"date":992,"open":358,"high":358,"low":228,"close":228,"change":281,"percent_change":993,"volume":994,"transactions":9,"vwap":228},"2026-03-12",-2.33,10500,{"date":996,"open":239,"high":997,"low":312,"close":239,"change":232,"percent_change":126,"volume":852,"transactions":9,"vwap":239},"2026-03-11",2.213,{"date":999,"open":333,"high":881,"low":196,"close":312,"change":187,"percent_change":1000,"volume":787,"transactions":9,"vwap":312},"2026-03-10",-1.38,{"date":1002,"open":333,"high":386,"low":247,"close":367,"change":212,"percent_change":891,"volume":1003,"transactions":9,"vwap":367},"2026-03-09",121200,{"date":1005,"open":267,"high":321,"low":256,"close":321,"change":81,"percent_change":1006,"volume":1007,"transactions":9,"vwap":321},"2026-03-06",6.83,54100,{"date":1009,"open":256,"high":311,"low":256,"close":247,"change":19,"percent_change":1010,"volume":1011,"transactions":9,"vwap":247},"2026-03-05",2.5,3300,{"date":1013,"open":257,"high":267,"low":256,"close":256,"change":289,"percent_change":289,"volume":852,"transactions":9,"vwap":256},"2026-03-04",{"date":1015,"open":256,"high":810,"low":268,"close":256,"change":289,"percent_change":289,"volume":1016,"transactions":9,"vwap":256},"2026-03-03",22400,{"date":1018,"open":248,"high":935,"low":248,"close":256,"change":187,"percent_change":1019,"volume":1020,"transactions":9,"vwap":256},"2026-03-02",-1.48,28900,{"date":1022,"open":320,"high":311,"low":230,"close":267,"change":260,"percent_change":927,"volume":1023,"transactions":9,"vwap":267},"2026-02-27",11600,{"date":1025,"open":311,"high":311,"low":267,"close":320,"change":212,"percent_change":838,"volume":1026,"transactions":9,"vwap":320},"2026-02-26",3100,{"date":1028,"open":230,"high":1029,"low":230,"close":311,"change":151,"percent_change":259,"volume":1030,"transactions":9,"vwap":311},"2026-02-25",2.077,7000,{"date":1032,"open":810,"high":320,"low":256,"close":230,"change":212,"percent_change":961,"volume":1033,"transactions":9,"vwap":230},"2026-02-24",15700,{"date":1035,"open":303,"high":303,"low":320,"close":320,"change":295,"percent_change":1036,"volume":1037,"transactions":9,"vwap":320},"2026-02-23",-2.86,9400,{"date":1039,"open":228,"high":1040,"low":219,"close":228,"change":289,"percent_change":289,"volume":1041,"transactions":9,"vwap":228},"2026-02-20",2.135,13600,{"date":1043,"open":311,"high":302,"low":247,"close":228,"change":1044,"percent_change":359,"volume":1045,"transactions":9,"vwap":228},"2026-02-19",0.002,19300,{"date":1047,"open":294,"high":228,"low":294,"close":1048,"change":1049,"percent_change":597,"volume":936,"transactions":9,"vwap":1048},"2026-02-18",2.098,-0.002,{"date":1051,"open":228,"high":238,"low":303,"close":228,"change":232,"percent_change":45,"volume":1052,"transactions":9,"vwap":228},"2026-02-17",23000,{"date":1054,"open":303,"high":239,"low":219,"close":303,"change":187,"percent_change":417,"volume":1055,"transactions":9,"vwap":303},"2026-02-13",42600,{"date":1057,"open":294,"high":1058,"low":810,"close":302,"change":19,"percent_change":1059,"volume":1060,"transactions":9,"vwap":302},"2026-02-12",2.137,2.42,43500,{"date":1062,"open":247,"high":303,"low":247,"close":294,"change":187,"percent_change":1063,"volume":932,"transactions":9,"vwap":294},"2026-02-11",-1.43,{"date":1065,"open":302,"high":302,"low":1066,"close":228,"change":151,"percent_change":195,"volume":791,"transactions":9,"vwap":228},"2026-02-10",2.055,{"date":1068,"open":267,"high":228,"low":267,"close":311,"change":240,"percent_change":322,"volume":1069,"transactions":9,"vwap":311},"2026-02-09",50200,{"date":1071,"open":810,"high":303,"low":256,"close":320,"change":151,"percent_change":256,"volume":1072,"transactions":9,"vwap":320},"2026-02-06",52100,{"date":1074,"open":256,"high":230,"low":256,"close":256,"change":289,"percent_change":289,"volume":1075,"transactions":9,"vwap":256},"2026-02-05",43700,{"date":1077,"open":230,"high":230,"low":256,"close":256,"change":187,"percent_change":1019,"volume":1078,"transactions":9,"vwap":256},"2026-02-04",23600,{"date":1080,"open":810,"high":320,"low":256,"close":267,"change":368,"percent_change":1081,"volume":1082,"transactions":9,"vwap":267},"2026-02-03",1.5,17600,{"date":1084,"open":256,"high":1085,"low":256,"close":256,"change":289,"percent_change":289,"volume":1086,"transactions":9,"vwap":256},"2026-02-02",2.051,20900,{"date":1088,"open":256,"high":267,"low":256,"close":256,"change":289,"percent_change":289,"volume":1089,"transactions":9,"vwap":256},"2026-01-30",18700,{"date":1091,"open":267,"high":267,"low":256,"close":256,"change":203,"percent_change":1092,"volume":1093,"transactions":9,"vwap":256},"2026-01-29",-1.96,36100,{"date":1095,"open":256,"high":219,"low":256,"close":320,"change":368,"percent_change":583,"volume":1096,"transactions":9,"vwap":320},"2026-01-28",41900,{"date":1098,"open":247,"high":311,"low":256,"close":810,"change":281,"percent_change":1099,"volume":1100,"transactions":9,"vwap":810},"2026-01-27",-2.43,96500,{"date":1102,"open":219,"high":1103,"low":320,"close":311,"change":289,"percent_change":289,"volume":1104,"transactions":9,"vwap":311},"2026-01-26",2.159,78500,{"date":1106,"open":196,"high":1107,"low":311,"close":311,"change":313,"percent_change":1108,"volume":685,"transactions":9,"vwap":311},"2026-01-23",2.167,-4.19,{"date":1110,"open":367,"high":367,"low":196,"close":239,"change":260,"percent_change":1111,"volume":1112,"transactions":9,"vwap":239},"2026-01-22",-0.46,43600,{"date":1114,"open":895,"high":895,"low":219,"close":231,"change":19,"percent_change":1115,"volume":1116,"transactions":9,"vwap":231},"2026-01-21",2.37,29900,{"date":1118,"open":239,"high":231,"low":311,"close":196,"change":327,"percent_change":1119,"volume":1120,"transactions":9,"vwap":196},"2026-01-20",-3.65,64800,{"date":1122,"open":895,"high":1123,"low":358,"close":321,"change":289,"percent_change":289,"volume":1124,"transactions":9,"vwap":321},"2026-01-16",2.255,24500,{"date":1126,"open":463,"high":375,"low":1127,"close":321,"change":187,"percent_change":1128,"volume":1129,"transactions":9,"vwap":321},"2026-01-15",2.185,-1.35,41000,{"date":1131,"open":333,"high":349,"low":321,"close":463,"change":187,"percent_change":1132,"volume":965,"transactions":9,"vwap":463},"2026-01-14",-1.33,{"date":1134,"open":386,"high":386,"low":333,"close":375,"change":737,"percent_change":1135,"volume":1136,"transactions":9,"vwap":375},"2026-01-13",-3.02,11800,{"date":1138,"open":358,"high":1139,"low":239,"close":393,"change":304,"percent_change":1140,"volume":1141,"transactions":9,"vwap":393},"2026-01-12",2.34,4.98,78100,{"date":1143,"open":881,"high":881,"low":231,"close":333,"change":548,"percent_change":1144,"volume":1145,"transactions":9,"vwap":333},"2026-01-09",2.79,21000,{"date":1147,"open":463,"high":341,"low":239,"close":239,"change":313,"percent_change":738,"volume":1148,"transactions":9,"vwap":239},"2026-01-08",34300,{"date":1150,"open":895,"high":384,"low":895,"close":1151,"change":289,"percent_change":289,"volume":1016,"transactions":9,"vwap":1151},"2026-01-07",2.24,{"date":1153,"open":386,"high":386,"low":333,"close":1151,"change":737,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1151},"2026-01-06",-3.03,19100,{"date":1157,"open":341,"high":1158,"low":1159,"close":1160,"change":260,"percent_change":1161,"volume":873,"transactions":9,"vwap":1160},"2026-01-05",2.337,2.261,2.31,-0.43,{"date":1163,"open":375,"high":1139,"low":375,"close":393,"change":281,"percent_change":798,"volume":917,"transactions":9,"vwap":393},"2026-01-02",{"date":1165,"open":196,"high":1166,"low":196,"close":1115,"change":80,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1115},"2025-12-31",2.46,16.75,233500,{"date":1170,"open":231,"high":375,"low":810,"close":267,"change":111,"percent_change":1171,"volume":1172,"transactions":9,"vwap":267},"2025-12-30",-7.73,194800,{"date":1174,"open":1160,"high":1160,"low":1175,"close":895,"change":705,"percent_change":1176,"volume":1177,"transactions":9,"vwap":895},"2025-12-29",2.161,-4.76,95800,{"date":1179,"open":1115,"high":1180,"low":1160,"close":1160,"change":737,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1160},"2025-12-26",2.41,-2.94,125100,{"date":1184,"open":375,"high":1185,"low":375,"close":1186,"change":212,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2025-12-24",2.4,2.38,-0.83,29500,{"date":1190,"open":375,"high":1180,"low":1191,"close":1185,"change":453,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1185},"2025-12-23",2.164,7.14,54800,{"date":1195,"open":375,"high":1196,"low":333,"close":1151,"change":232,"percent_change":59,"volume":1197,"transactions":9,"vwap":1151},"2025-12-22",2.293,24000,{"date":1199,"open":341,"high":386,"low":358,"close":881,"change":295,"percent_change":1200,"volume":739,"transactions":9,"vwap":881},"2025-12-19",-2.62,{"date":1202,"open":742,"high":1115,"low":386,"close":386,"change":295,"percent_change":1203,"volume":1204,"transactions":9,"vwap":386},"2025-12-18",-2.55,33200,{"date":1206,"open":1180,"high":1207,"low":742,"close":742,"change":281,"percent_change":1208,"volume":1209,"transactions":9,"vwap":742},"2025-12-17",2.44,-2.08,19200,{"date":1211,"open":1185,"high":1212,"low":742,"close":1185,"change":289,"percent_change":289,"volume":1213,"transactions":9,"vwap":1185},"2025-12-16",2.457,34700,{"date":1215,"open":1185,"high":1216,"low":1185,"close":1185,"change":203,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1185},"2025-12-15",2.478,-1.64,4400,{"date":1220,"open":1207,"high":1221,"low":1207,"close":1207,"change":289,"percent_change":289,"volume":936,"transactions":9,"vwap":1207},"2025-12-12",2.479,{"date":1223,"open":742,"high":1224,"low":742,"close":1207,"change":240,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1207},"2025-12-11",2.47,0.83,18300,{"date":1228,"open":1186,"high":1059,"low":742,"close":1059,"change":240,"percent_change":1225,"volume":733,"transactions":9,"vwap":1059},"2025-12-10",{"date":1230,"open":1185,"high":1059,"low":1186,"close":1185,"change":232,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1185},"2025-12-09",0.42,9600,{"date":1234,"open":742,"high":1235,"low":742,"close":1236,"change":368,"percent_change":659,"volume":1237,"transactions":9,"vwap":1236},"2025-12-08",2.449,2.39,29100,{"date":1239,"open":1139,"high":1240,"low":393,"close":1241,"change":212,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2025-12-05",2.49,2.36,-0.84,42900,{"date":1245,"open":904,"high":1186,"low":904,"close":1186,"change":240,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1186},"2025-12-04",0.85,5800,{"date":1249,"open":1139,"high":1186,"low":904,"close":1241,"change":232,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1241},"2025-12-03",0.43,9700,{"date":1253,"open":1236,"high":1254,"low":1139,"close":742,"change":203,"percent_change":1255,"volume":1256,"transactions":9,"vwap":742},"2025-12-02",2.399,-1.67,12200,{"date":1258,"open":742,"high":1185,"low":742,"close":1236,"change":203,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1236},"2025-12-01",-1.65,19500,{"date":1262,"open":1059,"high":1263,"low":1059,"close":1264,"change":232,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2025-11-28",2.45,2.43,0.41,7400,{"date":1268,"open":1241,"high":1269,"low":1241,"close":1059,"change":368,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1059},"2025-11-26",2.48,1.26,13000,{"date":1273,"open":1185,"high":1274,"low":1160,"close":1236,"change":203,"percent_change":1259,"volume":1275,"transactions":9,"vwap":1236},"2025-11-25",2.458,17100,{"date":1277,"open":1185,"high":1264,"low":904,"close":1264,"change":368,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1264},"2025-11-24",1.25,14800,{"date":1281,"open":1115,"high":1282,"low":1160,"close":1185,"change":232,"percent_change":1231,"volume":1283,"transactions":9,"vwap":1185},"2025-11-21",2.421,24700,{"date":1285,"open":1236,"high":1010,"low":1286,"close":1236,"change":151,"percent_change":504,"volume":1287,"transactions":9,"vwap":1236},"2025-11-20",2.339,39500,{"date":1289,"open":1236,"high":1290,"low":904,"close":742,"change":187,"percent_change":1291,"volume":1292,"transactions":9,"vwap":742},"2025-11-19",2.445,-1.26,5900,{"date":1294,"open":1241,"high":1236,"low":1139,"close":1186,"change":289,"percent_change":289,"volume":1295,"transactions":9,"vwap":1186},"2025-11-18",30700,{"date":1297,"open":904,"high":1236,"low":904,"close":1186,"change":260,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1186},"2025-11-17",-0.42,15500,{"date":1301,"open":1241,"high":1180,"low":1302,"close":1236,"change":19,"percent_change":312,"volume":1303,"transactions":9,"vwap":1236},"2025-11-14",2.346,10200,{"date":1305,"open":1264,"high":1264,"low":1160,"close":1139,"change":313,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1139},"2025-11-13",-3.7,25800,{"date":1309,"open":1264,"high":1310,"low":1185,"close":1264,"change":289,"percent_change":289,"volume":1045,"transactions":9,"vwap":1264},"2025-11-12",2.527,{"date":1312,"open":1166,"high":1313,"low":1314,"close":1264,"change":295,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1264},"2025-11-11",2.556,2.428,-2.41,6400,{"date":1318,"open":269,"high":1319,"low":1320,"close":1240,"change":295,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1240},"2025-11-10",2.589,2.475,-2.35,19400,{"date":1324,"open":1207,"high":1325,"low":1326,"close":1327,"change":437,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2025-11-07",2.57,2.408,2.55,2.82,35200,{"date":1331,"open":1269,"high":1332,"low":1180,"close":1269,"change":327,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1269},"2025-11-06",2.548,-3.12,37600,{"date":1336,"open":269,"high":668,"low":1337,"close":1338,"change":212,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2025-11-05",2.523,2.56,-0.78,66200,{"date":1342,"open":1010,"high":20,"low":1010,"close":269,"change":232,"percent_change":1343,"volume":1344,"transactions":9,"vwap":269},"2025-11-04",0.39,31600,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1325,"change":295,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1325},"2025-11-03",2.53,2.7,2.469,-2.28,68400,{"date":1353,"open":1236,"high":24,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-10-31",2.367,2.63,0.23,9.58,211000,{"date":1360,"open":1236,"high":1010,"low":1361,"close":1185,"change":260,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1185},"2025-10-30",2.371,-0.41,87000,{"date":1365,"open":1185,"high":1010,"low":742,"close":1180,"change":151,"percent_change":558,"volume":747,"transactions":9,"vwap":1180},"2025-10-29",{"date":1367,"open":1115,"high":1059,"low":1368,"close":1115,"change":187,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1115},"2025-10-28",2.364,-1.25,15600,{"date":1372,"open":1185,"high":1224,"low":1241,"close":1185,"change":260,"percent_change":1362,"volume":1373,"transactions":9,"vwap":1185},"2025-10-27",67300,{"date":1375,"open":904,"high":1376,"low":904,"close":1180,"change":342,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1180},"2025-10-24",2.52,7.59,139600,{"date":1380,"open":341,"high":1139,"low":895,"close":1151,"change":260,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1151},"2025-10-23",-0.44,27300,{"date":1384,"open":341,"high":904,"low":375,"close":375,"change":597,"percent_change":1385,"volume":1271,"transactions":9,"vwap":375},"2025-10-22",-4.26,{"date":1387,"open":1236,"high":1388,"low":1160,"close":742,"change":203,"percent_change":1255,"volume":1299,"transactions":9,"vwap":742},"2025-10-21",2.427,{"date":1390,"open":375,"high":1264,"low":1391,"close":1236,"change":342,"percent_change":1392,"volume":807,"transactions":9,"vwap":1236},"2025-10-20",2.221,7.66,{"date":1394,"open":881,"high":904,"low":1395,"close":463,"change":187,"percent_change":1132,"volume":1396,"transactions":9,"vwap":463},"2025-10-17",2.122,54400,{"date":1398,"open":1160,"high":1160,"low":895,"close":375,"change":313,"percent_change":1399,"volume":1400,"transactions":9,"vwap":375},"2025-10-16",-3.85,71100,{"date":1402,"open":341,"high":1139,"low":895,"close":1139,"change":548,"percent_change":1355,"volume":1403,"transactions":9,"vwap":1139},"2025-10-15",56500,{"date":1405,"open":341,"high":1406,"low":463,"close":341,"change":260,"percent_change":1381,"volume":1407,"transactions":9,"vwap":341},"2025-10-14",2.305,72100,{"date":1409,"open":341,"high":393,"low":1410,"close":386,"change":212,"percent_change":1411,"volume":1412,"transactions":9,"vwap":386},"2025-10-13",2.165,-0.87,87100,{"date":1414,"open":1263,"high":1166,"low":349,"close":1160,"change":705,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1160},"2025-10-10",-4.55,97300,{"date":1418,"open":1059,"high":1263,"low":1185,"close":1059,"change":212,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1059},"2025-10-09",-0.82,54200,{"date":1422,"open":1059,"high":1224,"low":1241,"close":1207,"change":368,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1207},"2025-10-08",1.24,75800,{"date":1426,"open":1264,"high":1263,"low":1427,"close":1180,"change":212,"percent_change":1419,"volume":1428,"transactions":9,"vwap":1180},"2025-10-07",2.344,92200,{"date":1430,"open":1115,"high":1224,"low":1115,"close":1264,"change":240,"percent_change":1225,"volume":1431,"transactions":9,"vwap":1264},"2025-10-06",135100,{"date":1433,"open":1185,"high":1180,"low":384,"close":1180,"change":437,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1180},"2025-10-03",2.99,197200,{"date":1437,"open":256,"high":1115,"low":256,"close":1139,"change":80,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1139},"2025-10-02",17,334800,{"date":1441,"open":311,"high":1442,"low":248,"close":256,"change":203,"percent_change":1092,"volume":1443,"transactions":9,"vwap":256},"2025-10-01",2.133,238700,{"date":1445,"open":238,"high":1391,"low":1446,"close":320,"change":597,"percent_change":1447,"volume":1448,"transactions":9,"vwap":320},"2025-09-30",2.035,-4.67,148700,{"date":1450,"open":395,"high":395,"low":302,"close":312,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":312},"2025-09-29",-0.14,-6.14,215400,{"date":1455,"open":1151,"high":1456,"low":1151,"close":341,"change":19,"percent_change":1151,"volume":1457,"transactions":9,"vwap":341},"2025-09-26",2.319,65700,{"date":1459,"open":742,"high":1460,"low":312,"close":881,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":881},"2025-09-25",2.373,-0.13,-5.51,254900,{"date":1465,"open":1236,"high":1236,"low":1160,"close":1241,"change":548,"percent_change":626,"volume":1466,"transactions":9,"vwap":1241},"2025-09-24",187800,{"date":1468,"open":1185,"high":1263,"low":384,"close":384,"change":737,"percent_change":1469,"volume":1470,"transactions":9,"vwap":384},"2025-09-23",-2.95,195800,{"date":1472,"open":1115,"high":1207,"low":463,"close":1115,"change":368,"percent_change":688,"volume":1473,"transactions":9,"vwap":1115},"2025-09-22",1049100,{"date":1475,"open":384,"high":1059,"low":384,"close":1139,"change":548,"percent_change":1355,"volume":1476,"transactions":9,"vwap":1139},"2025-09-19",193600,{"date":1478,"open":1115,"high":1479,"low":1480,"close":341,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":341},"2025-09-18",2.387,2.225,-0.082,-3.47,101300,{"date":1485,"open":1349,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":1078,"transactions":9,"vwap":1487},"2025-09-17",2.488,2.362,-0.098,-3.98,{"date":1491,"open":1264,"high":1010,"low":1492,"close":1166,"change":368,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1166},"2025-09-16",2.416,1.23,12400,{"date":1496,"open":1010,"high":1497,"low":1186,"close":1264,"change":737,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1264},"2025-09-15",2.569,-2.8,48000,{"date":1501,"open":1059,"high":1502,"low":1059,"close":1010,"change":240,"percent_change":1503,"volume":1237,"transactions":9,"vwap":1010},"2025-09-12",2.51,0.81,{"date":1505,"open":1180,"high":1269,"low":1186,"close":1269,"change":437,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1269},"2025-09-11",2.9,52000,{"date":1509,"open":1236,"high":1510,"low":1236,"close":1180,"change":232,"percent_change":1231,"volume":1511,"transactions":9,"vwap":1180},"2025-09-10",2.444,16100,{"date":1513,"open":1224,"high":1337,"low":742,"close":1185,"change":1514,"percent_change":856,"volume":1515,"transactions":9,"vwap":1185},"2025-09-09",-0.035,55000,{"date":1517,"open":1180,"high":1224,"low":1185,"close":1518,"change":1519,"percent_change":1520,"volume":839,"transactions":9,"vwap":1518},"2025-09-08",2.435,0.022,0.91,{"date":1522,"open":1185,"high":1523,"low":1236,"close":1524,"change":240,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-09-05",2.453,2.413,0.84,13800,{"date":1528,"open":1059,"high":1166,"low":1236,"close":1529,"change":1530,"percent_change":604,"volume":1531,"transactions":9,"vwap":1529},"2025-09-04",2.393,0.003,23700,{"date":1533,"open":1236,"high":1263,"low":1236,"close":1236,"change":289,"percent_change":289,"volume":1534,"transactions":9,"vwap":1236},"2025-09-03",36200,{"date":1536,"open":1166,"high":1166,"low":1236,"close":1236,"change":737,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1236},"2025-09-02",-2.85,46700,{"date":1540,"open":1541,"high":1010,"low":1207,"close":1166,"change":212,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1166},"2025-08-29",2.497,-0.81,12600,{"date":1545,"open":1502,"high":1546,"low":1224,"close":1269,"change":260,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1269},"2025-08-28",2.512,-0.4,56900,{"date":1550,"open":1263,"high":1347,"low":1207,"close":1240,"change":289,"percent_change":289,"volume":1551,"transactions":9,"vwap":1240},"2025-08-27",38700,{"date":1553,"open":1240,"high":1502,"low":1224,"close":1240,"change":232,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1240},"2025-08-26",0.4,31900,{"date":1557,"open":1502,"high":20,"low":1207,"close":1269,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1269},"2025-08-25",-0.043,-1.7,155600,{"date":1562,"open":1207,"high":1325,"low":1207,"close":1337,"change":1563,"percent_change":146,"volume":1564,"transactions":9,"vwap":1337},"2025-08-22",0.073,43800,{"date":1566,"open":1059,"high":1349,"low":1115,"close":1263,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1263},"2025-08-21",0.034,1.41,9900,{"date":1571,"open":1224,"high":1325,"low":1185,"close":1492,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1492},"2025-08-20",-0.074,-2.97,44100,{"date":1576,"open":1376,"high":269,"low":1264,"close":1240,"change":281,"percent_change":1577,"volume":1188,"transactions":9,"vwap":1240},"2025-08-19",-1.97,{"date":1579,"open":1269,"high":1580,"low":1207,"close":1581,"change":151,"percent_change":620,"volume":1582,"transactions":9,"vwap":1581},"2025-08-18",2.559,2.54,73600,{"date":1584,"open":1502,"high":1585,"low":1010,"close":1010,"change":289,"percent_change":289,"volume":1124,"transactions":9,"vwap":1010},"2025-08-15",2.575,{"date":1587,"open":1376,"high":1588,"low":1010,"close":1010,"change":203,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1010},"2025-08-14",2.635,-1.57,28700,{"date":1592,"open":1010,"high":1327,"low":1264,"close":1581,"change":437,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1581},"2025-08-13",2.83,48700,{"date":1596,"open":1264,"high":1269,"low":1236,"close":1224,"change":437,"percent_change":1597,"volume":743,"transactions":9,"vwap":1224},"2025-08-12",2.92,{"date":1599,"open":1059,"high":1518,"low":1600,"close":1185,"change":212,"percent_change":1187,"volume":649,"transactions":9,"vwap":1185},"2025-08-11",2.365,{"date":1602,"open":1185,"high":1207,"low":742,"close":1059,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1059},"2025-08-08",0.015,0.62,75500,{"date":1607,"open":1263,"high":1224,"low":1241,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-08-07",2.405,-0.025,-1.03,66900,{"date":1613,"open":1010,"high":1010,"low":1180,"close":1264,"change":260,"percent_change":1362,"volume":1614,"transactions":9,"vwap":1264},"2025-08-06",69300,{"date":1616,"open":1263,"high":1224,"low":1617,"close":1207,"change":289,"percent_change":289,"volume":1618,"transactions":9,"vwap":1207},"2025-08-05",2.425,57900,{"date":1620,"open":1263,"high":1263,"low":1621,"close":1207,"change":232,"percent_change":1265,"volume":1622,"transactions":9,"vwap":1207},"2025-08-04",2.375,120100,{"date":1624,"open":1207,"high":1625,"low":1241,"close":1264,"change":151,"percent_change":736,"volume":1626,"transactions":9,"vwap":1264},"2025-08-01",2.494,48500,{"date":1628,"open":1059,"high":1629,"low":1115,"close":1236,"change":187,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1236},"2025-07-31",2.505,-1.24,114300,{"date":1633,"open":1264,"high":1634,"low":1059,"close":1059,"change":429,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1059},"2025-07-30",2.543,5.22,156200,{"date":1638,"open":1355,"high":1639,"low":463,"close":384,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":384},"2025-07-29",2.65,-0.38,-14.18,1744500,{"date":1644,"open":1645,"high":1144,"low":1639,"close":1646,"change":281,"percent_change":1647,"volume":803,"transactions":9,"vwap":1646},"2025-07-28",2.78,2.68,-1.83,{"date":1649,"open":1650,"high":1144,"low":1651,"close":1652,"change":368,"percent_change":762,"volume":1287,"transactions":9,"vwap":1652},"2025-07-25",2.71,2.691,2.73,{"date":1654,"open":1355,"high":1655,"low":1355,"close":1348,"change":497,"percent_change":558,"volume":1209,"transactions":9,"vwap":1348},"2025-07-24",2.74,{"date":1657,"open":1655,"high":1593,"low":1639,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-07-23",2.655,-0.095,-3.45,77100,{"date":1663,"open":1593,"high":1664,"low":1650,"close":24,"change":212,"percent_change":66,"volume":1665,"transactions":9,"vwap":24},"2025-07-22",2.839,26200,{"date":1667,"open":1668,"high":1669,"low":1348,"close":1670,"change":232,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-07-21",2.85,2.857,2.77,0.36,55800,{"date":1674,"open":641,"high":1675,"low":1676,"close":1676,"change":597,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-07-18",2.897,2.76,-3.5,66400,{"date":1680,"open":1681,"high":845,"low":641,"close":641,"change":705,"percent_change":1306,"volume":1682,"transactions":9,"vwap":641},"2025-07-17",2.93,75700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":845,"change":1688,"percent_change":1411,"volume":1689,"transactions":9,"vwap":845},"2025-07-16",2.96,3.034,2.88,-0.026,91700,{"date":1691,"open":845,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":824,"volume":1696,"transactions":9,"vwap":1694},"2025-07-15",3,2.964,2.996,-0.044,31700,{"date":1698,"open":146,"high":1699,"low":1685,"close":1700,"change":232,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-07-14",3.11,3.04,0.33,79700,{"date":1704,"open":1506,"high":1705,"low":1706,"close":1705,"change":604,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2025-07-11",3.03,2.89,4.48,53600,{"date":1710,"open":1593,"high":1506,"low":1593,"close":1506,"change":232,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1506},"2025-07-10",0.35,32700,{"date":1714,"open":1506,"high":1715,"low":1716,"close":1706,"change":260,"percent_change":1717,"volume":803,"transactions":9,"vwap":1706},"2025-07-09",2.954,2.864,-0.34,{"date":1719,"open":1685,"high":1720,"low":1669,"close":1506,"change":295,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1506},"2025-07-08",2.966,-2.03,33600,{"date":1724,"open":845,"high":1434,"low":1725,"close":1685,"change":203,"percent_change":1132,"volume":1726,"transactions":9,"vwap":1685},"2025-07-07",2.91,25700,{"date":1728,"open":1729,"high":1730,"low":1685,"close":1692,"change":1603,"percent_change":812,"volume":1731,"transactions":9,"vwap":1692},"2025-07-03",3.01,3.018,14700,{"date":1733,"open":1706,"high":1705,"low":1706,"close":1734,"change":1735,"percent_change":269,"volume":1736,"transactions":9,"vwap":1734},"2025-07-02",2.985,0.075,109200,{"date":1738,"open":1700,"high":1700,"low":1739,"close":1725,"change":782,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1725},"2025-07-01",2.84,-3.96,56300,{"date":1743,"open":1668,"high":1705,"low":1739,"close":1705,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1705},"2025-06-30",0.185,6.5,133800,{"date":1748,"open":1749,"high":146,"low":24,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-06-27",2.95,2.845,-0.115,-3.89,107100,{"date":1755,"open":1655,"high":1756,"low":1757,"close":1685,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1685},"2025-06-26",3.15,2.72,0.495,20.08,347800,{"date":1762,"open":1347,"high":1763,"low":1263,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-06-25",2.553,2.465,-0.085,-3.33,38500,{"date":1769,"open":1502,"high":269,"low":1502,"close":1327,"change":409,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1327},"2025-06-24",3.24,81600,{"date":1773,"open":1010,"high":269,"low":1185,"close":1224,"change":240,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1224},"2025-06-23",0.82,121500,{"date":1777,"open":1778,"high":1778,"low":1263,"close":1263,"change":717,"percent_change":1779,"volume":1678,"transactions":9,"vwap":1263},"2025-06-20",2.59,-6.13,{"date":1781,"open":1757,"high":1782,"low":1327,"close":626,"change":313,"percent_change":1766,"volume":1783,"transactions":9,"vwap":626},"2025-06-18",2.721,80100,{"date":1785,"open":1263,"high":1348,"low":1263,"close":1348,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1348},"2025-06-17",0.28,11.57,150600,{"date":1790,"open":1180,"high":1502,"low":1791,"close":1059,"change":187,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1059},"2025-06-16",2.383,-1.22,137600,{"date":1795,"open":1646,"high":1646,"low":1180,"close":1263,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1263},"2025-06-13",-0.27,-9.93,175500,{"date":1800,"open":24,"high":1801,"low":668,"close":1757,"change":260,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1757},"2025-06-12",2.797,-0.37,25900,{"date":1805,"open":1639,"high":1806,"low":1355,"close":1652,"change":604,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1652},"2025-06-11",2.777,5,114900,{"date":1810,"open":1811,"high":1651,"low":1812,"close":1812,"change":289,"percent_change":289,"volume":1813,"transactions":9,"vwap":1812},"2025-06-10",2.66,2.6,62400,{"date":1815,"open":1668,"high":1506,"low":1812,"close":1812,"change":699,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1812},"2025-06-09",-7.47,256400,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":232,"percent_change":1671,"volume":1824,"transactions":9,"vwap":1823},"2025-06-06",2.87,2.924,2.8,2.81,53700,{"date":1826,"open":1725,"high":1725,"low":1655,"close":1822,"change":1765,"percent_change":1469,"volume":1827,"transactions":9,"vwap":1822},"2025-06-05",62300,{"date":1829,"open":1668,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":131,"volume":1834,"transactions":9,"vwap":1832},"2025-06-04",2.938,2.831,2.885,0.025,26500,{"date":1836,"open":1837,"high":1838,"low":1668,"close":641,"change":1481,"percent_change":1839,"volume":1072,"transactions":9,"vwap":641},"2025-06-03",2.94,2.941,-2.79,{"date":1841,"open":146,"high":146,"low":1597,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-06-02",2.942,-0.038,-1.28,26600,{"date":1847,"open":845,"high":1692,"low":1848,"close":146,"change":232,"percent_change":80,"volume":1849,"transactions":9,"vwap":146},"2025-05-30",2.934,58200,{"date":1851,"open":1692,"high":1852,"low":1597,"close":845,"change":1853,"percent_change":613,"volume":1854,"transactions":9,"vwap":845},"2025-05-29",3.02,0.008,49400,{"date":1856,"open":1692,"high":1692,"low":1681,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-05-28",2.962,-0.028,-0.94,48900,{"date":1862,"open":1700,"high":1863,"low":1693,"close":1434,"change":737,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1434},"2025-05-27",3.098,-2.29,88900,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":212,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-05-23",3.1,3.174,2.917,3.06,-0.65,68000,{"date":1875,"open":1668,"high":1876,"low":1668,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-05-22",3.242,3.08,0.25,8.83,151900,{"date":1882,"open":845,"high":146,"low":1593,"close":1593,"change":782,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1593},"2025-05-21",-4.07,86400,{"date":1886,"open":1887,"high":1888,"low":1593,"close":1749,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1749},"2025-05-20",3.13,3.17,-0.23,-7.23,154200,{"date":1893,"open":1887,"high":1894,"low":1868,"close":1895,"change":437,"percent_change":375,"volume":1896,"transactions":9,"vwap":1895},"2025-05-19",3.318,3.18,97900,{"date":1898,"open":1899,"high":1900,"low":1749,"close":1699,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1699},"2025-05-16",3.28,3.3,-0.175,-5.33,31200,{"date":1905,"open":1899,"high":1906,"low":1907,"close":1908,"change":660,"percent_change":897,"volume":1909,"transactions":9,"vwap":1908},"2025-05-15",3.4,3.25,3.285,22100,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1900,"change":717,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1900},"2025-05-14",3.44,3.446,3.27,-4.62,91300,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1744,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-05-13",3.33,3.56,3.32,3.46,5.65,69600,{"date":1926,"open":1927,"high":177,"low":1928,"close":1929,"change":660,"percent_change":1111,"volume":1435,"transactions":9,"vwap":1929},"2025-05-12",3.36,3.21,3.275,{"date":1931,"open":1914,"high":1932,"low":1933,"close":1934,"change":212,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-05-09",3.34,3.22,3.29,-0.6,21400,{"date":1938,"open":1939,"high":1906,"low":1756,"close":1940,"change":342,"percent_change":1941,"volume":829,"transactions":9,"vwap":1940},"2025-05-08",3.2,3.31,5.41,{"date":1943,"open":1899,"high":1932,"low":1944,"close":1944,"change":575,"percent_change":1945,"volume":923,"transactions":9,"vwap":1944},"2025-05-07",3.14,-5.71,{"date":1947,"open":1899,"high":1948,"low":1928,"close":1919,"change":232,"percent_change":1949,"volume":1260,"transactions":9,"vwap":1919},"2025-05-06",3.38,0.3,{"date":1951,"open":1692,"high":1952,"low":1692,"close":1921,"change":1949,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1921},"2025-05-05",3.45,9.93,276900,{"date":1956,"open":1957,"high":1958,"low":1852,"close":1852,"change":260,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1852},"2025-05-02",3.05,3.111,-0.33,20600,{"date":1962,"open":1877,"high":1963,"low":1705,"close":1705,"change":295,"percent_change":1964,"volume":825,"transactions":9,"vwap":1705},"2025-05-01",3.144,-1.94,{"date":1966,"open":1877,"high":1967,"low":1968,"close":1969,"change":289,"percent_change":289,"volume":868,"transactions":9,"vwap":1969},"2025-04-30",3.149,3.007,3.09,{"date":1971,"open":1725,"high":1756,"low":1725,"close":1969,"change":737,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1969},"2025-04-29",-2.22,18600,{"date":1975,"open":1692,"high":1928,"low":1976,"close":1977,"change":359,"percent_change":1914,"volume":1978,"transactions":9,"vwap":1977},"2025-04-28",2.898,3.16,79800,{"date":1980,"open":1969,"high":1895,"low":1700,"close":1871,"change":281,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1871},"2025-04-25",-1.61,31500,{"date":181,"open":1756,"high":1756,"low":1984,"close":1699,"change":203,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1699},3.047,-1.27,13100]