[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OXBR":3,"homepage-market-summary":29,"stock-historical-OXBR":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OXBR","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Oxbridge Re Holdings Limited","Nasdaq",null,"FIRE, MARINE & CASUALTY INSURANCE","Oxbridge Re Holdings Ltd is a holding company operating complementary growth platforms across AI infrastructure and digital financial infrastructure. Through AI GridWorks, the Company is focused on developing, owning, and operating AI data centers and related infrastructure. Through SurancePlus and its reinsurance subsidiaries, Oxbridge provides tokenized real-world asset (RWA) securities and reinsurance solutions, including tokenized reinsurance offerings utilizing blockchain technology.","4","Georgetown, E9",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.045,1.1,1.08,-0.035,-3.24,4153.83227,58,1.0711,2.134,0.66000003,192710.54124761754,26.1,3151,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},2.86,164760,60137245.853152,-20.23,"2025-04-25",[182,183,193,203,214,224,233,243,254,263,273,282,292,302,309,318,326,333,340,350,358,365,370,376,385,396,404,411,417,423,431,439,447,455,461,467,474,482,491,498,505,509,515,521,528,533,542,550,555,562,569,577,584,591,598,604,611,618,624,631,634,639,645,652,658,662,666,670,677,683,689,694,702,708,714,720,729,737,743,748,755,762,769,775,781,788,791,795,802,810,817,820,826,833,837,842,847,854,863,868,873,880,887,893,899,903,906,910,914,919,924,930,937,943,950,958,963,970,977,983,990,997,1005,1013,1021,1028,1033,1041,1047,1053,1060,1066,1071,1078,1084,1088,1092,1097,1105,1112,1118,1123,1127,1132,1136,1140,1146,1150,1157,1159,1163,1167,1171,1176,1181,1184,1187,1191,1195,1199,1203,1207,1212,1217,1222,1226,1229,1233,1239,1243,1246,1251,1257,1261,1266,1269,1274,1279,1284,1289,1291,1297,1304,1310,1315,1320,1325,1328,1333,1338,1342,1346,1349,1352,1354,1356,1358,1361,1366,1370,1375,1377,1380,1384,1387,1391,1395,1399,1404,1407,1411,1416,1420,1424,1428,1430,1433,1436,1441,1444,1448,1453,1457,1460,1463,1467,1471,1475,1480,1485,1489,1492,1496,1499,1502,1506,1510,1513,1519,1525,1529,1535,1539,1545,1549,1553,1560,1564,1570,1576,1584,1591,1597,1604,1609,1614,1617,1623,1628,1632,1639,1646,1654,1662,1668,1676,1681,1688,1695,1701,1705,1708,1712,1718,1725,1729,1733,1740,1743,1748,1753,1757,1759,1764,1768,1775,1780,1786,1790,1794,1798,1801,1805,1812,1816,1821,1825,1831,1836,1842,1847,1851,1857,1862,1867,1870,1878,1883,1889,1894,1897,1902,1907,1914,1920,1925,1930,1934,1938,1944,1948,1951,1955,1960,1965,1969,1972,1977,1981,1985,1989,1993,1995,1999,2004,2008,2012,2015,2020,2025,2031,2036,2041,2045,2051,2056,2061,2065,2069,2075,2081,2086,2091,2097,2104,2109,2115,2120,2126,2130,2136,2140,2145,2148,2152],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":187,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",1.145,1.2,0.9939,-0.06,-5.26,18770.61861,117,1.0596,{"date":194,"open":195,"high":196,"low":17,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",1.1434,1.26,1.14,0.02,1.79,9366.6186,165,1.1605,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",1.11,1.1557,1.0385,1.12,-0.01,-0.88,3915.6186,126,1.1135,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",0.98,1.1679,1.13,0.155,15.9,47444.6186,384,1.0768,{"date":225,"open":196,"high":196,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",0.965001,0.975,-0.295,-23.23,112058.6186,341,1.0761,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",1.44,1.53,1.27,-0.1945,-13.28,24681.6186,249,1.3272,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",1.46,1.495,1.42,1.4645,0.0045,0.31,18720.03356,157,1.4588,{"date":255,"open":256,"high":257,"low":245,"close":245,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",1.508,1.54,-0.04,-2.67,2530.825351,65,1.5126,{"date":264,"open":265,"high":257,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",1.39,1.35,1.5,0.11,7.91,15366.6186,123,1.4481,{"date":274,"open":275,"high":276,"low":265,"close":265,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",1.41,1.43,-0.03,-2.11,4373.6186,67,1.3977,{"date":283,"open":284,"high":285,"low":286,"close":247,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",1.4,1.52,1.3901,0.01,0.71,4345.6186,66,1.4232,{"date":293,"open":294,"high":295,"low":296,"close":275,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-21",1.49,1.51,1.391,-0.07,-4.73,5090.889324,61,1.4335,{"date":303,"open":285,"high":285,"low":296,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":212,"vwap":308},"2026-09-18",1.48,0.035,2.42,15628.6186,1.4287,{"date":310,"open":304,"high":304,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",1.4005,1.445,0.025,1.76,3590.6186,49,1.4665,{"date":319,"open":320,"high":321,"low":247,"close":247,"change":322,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",1.45,1.5299,0,5911.6186,72,1.4604,{"date":327,"open":304,"high":328,"low":247,"close":247,"change":297,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-15",1.515,-4.7,4711.173,76,1.4678,{"date":334,"open":335,"high":335,"low":294,"close":294,"change":336,"percent_change":337,"volume":338,"transactions":271,"vwap":339},"2026-09-14",1.55,-0.08,-5.1,12730.173,1.5259,{"date":341,"open":284,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",1.58,1.3801,1.57,0.18,12.95,74698.748921,280,1.4811,{"date":351,"open":284,"high":352,"low":353,"close":265,"change":209,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",1.4511,1.38,-0.71,2227.6186,75,1.4039,{"date":359,"open":284,"high":320,"low":360,"close":284,"change":258,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",1.36,-2.78,16484.180324,220,1.3986,{"date":366,"open":284,"high":320,"low":265,"close":235,"change":322,"percent_change":322,"volume":367,"transactions":368,"vwap":369},"2026-09-08",8000.858,96,1.423,{"date":371,"open":247,"high":320,"low":372,"close":235,"change":287,"percent_change":373,"volume":374,"transactions":191,"vwap":375},"2026-09-04",1.3501,0.7,12691.858,1.4077,{"date":377,"open":378,"high":235,"low":379,"close":276,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",1.3711,1.3,0.09,6.72,31821.6186,171,1.3339,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",1.32,1.355,1.29,1.34,0.04,3.08,46629.411317,400,1.3086,{"date":397,"open":398,"high":399,"low":237,"close":379,"change":209,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",1.3173,1.405,-0.76,49467.6186,190,1.3344,{"date":405,"open":387,"high":406,"low":379,"close":407,"change":322,"percent_change":322,"volume":408,"transactions":409,"vwap":410},"2026-08-31",1.4037,1.31,27619.6186,307,1.3936,{"date":412,"open":413,"high":407,"low":413,"close":407,"change":391,"percent_change":414,"volume":415,"transactions":316,"vwap":416},"2026-08-28",1.2117,3.15,4511.6186,1.2542,{"date":418,"open":196,"high":237,"low":419,"close":237,"change":322,"percent_change":322,"volume":420,"transactions":421,"vwap":422},"2026-08-27",1.2201,642.6186,38,1.2699,{"date":424,"open":425,"high":425,"low":237,"close":237,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",1.28,-0.025,-1.93,1991.4206,54,1.2735,{"date":432,"open":237,"high":387,"low":237,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",1.295,0.015,1.17,3812.6186,103,1.2851,{"date":440,"open":441,"high":442,"low":441,"close":425,"change":443,"percent_change":444,"volume":445,"transactions":280,"vwap":446},"2026-08-24",1.228,1.4339,-0.05,-3.76,2101.6186,1.3033,{"date":448,"open":449,"high":449,"low":433,"close":450,"change":287,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",1.37,1.33,0.76,6430.6186,78,1.3253,{"date":456,"open":387,"high":457,"low":387,"close":387,"change":144,"percent_change":458,"volume":459,"transactions":460,"vwap":384},"2026-08-20",1.3729,-1.49,8767.6186,44,{"date":462,"open":449,"high":275,"low":450,"close":390,"change":209,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",-0.74,19839.6186,129,1.3494,{"date":468,"open":449,"high":449,"low":469,"close":266,"change":144,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",1.3262,-1.46,4764.6186,124,1.3481,{"date":475,"open":295,"high":476,"low":449,"close":449,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-17",1.5201,-0.16,-10.46,21439.6186,418,1.452,{"date":483,"open":379,"high":484,"low":485,"close":236,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",1.65,1.2135,0.23,17.69,203559.6186,1586,1.4347,{"date":492,"open":493,"high":407,"low":493,"close":379,"change":268,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",1.2015,9.24,919540.6186,6471,1.5154,{"date":499,"open":407,"high":407,"low":500,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":383,"vwap":504},"2026-08-12",1.19,-0.11,-8.46,14002.6186,1.322,{"date":506,"open":360,"high":449,"low":379,"close":379,"change":209,"percent_change":400,"volume":507,"transactions":429,"vwap":508},"2026-08-11",4805.6186,1.3194,{"date":510,"open":266,"high":284,"low":407,"close":407,"change":144,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",-1.5,5456.6186,69,1.3312,{"date":516,"open":266,"high":517,"low":450,"close":450,"change":322,"percent_change":322,"volume":518,"transactions":519,"vwap":520},"2026-08-07",1.4046,5589.6186,95,1.3573,{"date":522,"open":245,"high":523,"low":387,"close":450,"change":37,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",1.5551,-14.19,45073.6186,700,1.389,{"date":529,"open":335,"high":335,"low":335,"close":335,"change":391,"percent_change":530,"volume":531,"transactions":429,"vwap":532},"2026-08-05",2.65,800.6186,1.4426,{"date":534,"open":344,"high":535,"low":536,"close":295,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",1.595,1.47,0.12,8.63,35125.6186,441,1.5298,{"date":543,"open":284,"high":544,"low":390,"close":265,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",1.4806,0.08,6.11,17986.6186,729,1.4004,{"date":551,"open":399,"high":399,"low":237,"close":407,"change":322,"percent_change":322,"volume":552,"transactions":553,"vwap":554},"2026-07-31",30600.6186,403,1.3464,{"date":556,"open":353,"high":557,"low":196,"close":407,"change":297,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",1.4087,-5.07,46885.6186,138,1.3555,{"date":563,"open":245,"high":564,"low":353,"close":353,"change":336,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-29",1.555,-5.48,8720.6186,170,1.4534,{"date":570,"open":571,"high":572,"low":245,"close":245,"change":501,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-28",1.63,1.6553,-7.01,20491.942675,221,1.5547,{"date":578,"open":579,"high":580,"low":344,"close":344,"change":322,"percent_change":322,"volume":581,"transactions":582,"vwap":583},"2026-07-27",1.6,1.61,14872,82,1.568,{"date":585,"open":344,"high":579,"low":344,"close":344,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-24",0.05,3.29,4869,118,1.5777,{"date":592,"open":335,"high":593,"low":267,"close":285,"change":586,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",1.64,3.4,7626,130,1.5158,{"date":599,"open":335,"high":335,"low":536,"close":536,"change":277,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-2,12267,90,1.5067,{"date":605,"open":571,"high":606,"low":267,"close":267,"change":188,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",1.6368,-3.85,12409,142,1.562,{"date":612,"open":571,"high":571,"low":335,"close":613,"change":258,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-20",1.56,-2.5,10028,87,1.599,{"date":619,"open":620,"high":621,"low":344,"close":579,"change":209,"percent_change":622,"volume":623,"transactions":9,"vwap":579},"2026-07-17",1.645,1.67,-0.62,61600,{"date":625,"open":579,"high":626,"low":627,"close":580,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":580},"2026-07-16",1.68,1.59,0.03,1.9,90100,{"date":632,"open":579,"high":484,"low":320,"close":342,"change":322,"percent_change":322,"volume":633,"transactions":9,"vwap":342},"2026-07-15",56000,{"date":635,"open":593,"high":636,"low":335,"close":342,"change":188,"percent_change":637,"volume":638,"transactions":9,"vwap":342},"2026-07-14",1.725,-3.66,39100,{"date":640,"open":641,"high":642,"low":571,"close":593,"change":188,"percent_change":643,"volume":644,"transactions":9,"vwap":593},"2026-07-13",1.675,1.86,-3.53,128000,{"date":646,"open":257,"high":647,"low":236,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-10",1.765,1.7,0.19,12.58,94600,{"date":653,"open":276,"high":654,"low":655,"close":295,"change":545,"percent_change":656,"volume":657,"transactions":9,"vwap":295},"2026-07-09",1.648,1.425,5.59,63200,{"date":659,"open":536,"high":294,"low":247,"close":276,"change":258,"percent_change":660,"volume":661,"transactions":9,"vwap":276},"2026-07-08",-2.72,19600,{"date":663,"open":294,"high":627,"low":450,"close":536,"change":287,"percent_change":664,"volume":665,"transactions":9,"vwap":536},"2026-07-07",0.68,74600,{"date":667,"open":387,"high":257,"low":425,"close":245,"change":345,"percent_change":668,"volume":669,"transactions":9,"vwap":245},"2026-07-06",14.06,74000,{"date":671,"open":672,"high":673,"low":674,"close":425,"change":287,"percent_change":675,"volume":676,"transactions":9,"vwap":425},"2026-07-02",1.23,1.357,1.18,0.79,102300,{"date":678,"open":110,"high":679,"low":110,"close":237,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":237},"2026-07-01",1.287,0.24,23.3,117600,{"date":684,"open":685,"high":686,"low":685,"close":110,"change":628,"percent_change":687,"volume":688,"transactions":9,"vwap":110},"2026-06-30",0.98000002,1.065,3,12900,{"date":690,"open":691,"high":18,"low":692,"close":173,"change":322,"percent_change":322,"volume":693,"transactions":9,"vwap":173},"2026-06-29",1.01,0.96399999,58200,{"date":695,"open":696,"high":697,"low":698,"close":173,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":173},"2026-06-26",0.995,1.02,0.93000001,0.06,6.38,15300,{"date":703,"open":173,"high":110,"low":704,"close":705,"change":297,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-06-25",0.88999999,0.94,-6.93,29800,{"date":709,"open":710,"high":110,"low":711,"close":691,"change":699,"percent_change":712,"volume":713,"transactions":9,"vwap":691},"2026-06-24",0.926,0.92000002,6.32,43600,{"date":715,"open":704,"high":173,"low":716,"close":717,"change":391,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-23",0.87099999,0.94999999,4.4,54400,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-06-22",0.99000001,1.09,0.88599998,0.91000003,-0.045,-4.71,98200,{"date":730,"open":731,"high":732,"low":717,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-06-18",0.99900001,1.04,0.95499998,-0.075,-7.28,34500,{"date":738,"open":722,"high":197,"low":739,"close":110,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":110},"2026-06-17",0.98500001,0.1,10.75,125500,{"date":744,"open":691,"high":691,"low":745,"close":698,"change":198,"percent_change":746,"volume":747,"transactions":9,"vwap":698},"2026-06-16",0.89099997,2.2,13500,{"date":749,"open":750,"high":732,"low":751,"close":725,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":725},"2026-06-15",0.98199999,0.85100001,-0.052,-5.41,68000,{"date":756,"open":757,"high":723,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-12",0.85000002,0.96200001,0.087,9.94,190600,{"date":763,"open":764,"high":722,"low":765,"close":766,"change":313,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-11",0.83999997,0.69999999,0.875,2.94,293500,{"date":770,"open":771,"high":772,"low":771,"close":757,"change":297,"percent_change":773,"volume":774,"transactions":9,"vwap":757},"2026-06-10",0.81,0.88,-7.61,2596400,{"date":776,"open":777,"high":711,"low":777,"close":711,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":711},"2026-06-09",0.81999999,0.065,7.6,20300,{"date":782,"open":783,"high":783,"low":784,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-06-08",0.89200002,0.85500002,-0.065,-7.07,16100,{"date":789,"open":704,"high":711,"low":704,"close":711,"change":322,"percent_change":322,"volume":790,"transactions":9,"vwap":711},"2026-06-05",5200,{"date":792,"open":704,"high":711,"low":704,"close":711,"change":434,"percent_change":793,"volume":794,"transactions":9,"vwap":711},"2026-06-04",1.66,6100,{"date":796,"open":725,"high":711,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-03",0.89999998,0.90499997,-0.079,-8.03,8600,{"date":803,"open":804,"high":173,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-02",0.88200003,0.87,0.98400003,0.086,9.58,7500,{"date":811,"open":697,"high":697,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-01",0.75700003,0.898,-0.132,-12.82,158000,{"date":818,"open":722,"high":110,"low":750,"close":110,"change":287,"percent_change":216,"volume":819,"transactions":9,"vwap":110},"2026-05-29",7200,{"date":821,"open":722,"high":110,"low":822,"close":697,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":697},"2026-05-28",0.97500002,0.037,3.76,8200,{"date":827,"open":828,"high":173,"low":685,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-05-27",0.99299997,0.98299998,-0.017,-1.7,13000,{"date":834,"open":691,"high":691,"low":685,"close":173,"change":277,"percent_change":835,"volume":836,"transactions":9,"vwap":173},"2026-05-26",-2.91,14300,{"date":838,"open":685,"high":110,"low":839,"close":110,"change":586,"percent_change":840,"volume":841,"transactions":9,"vwap":110},"2026-05-22",0.96499997,5.1,36500,{"date":843,"open":725,"high":685,"low":725,"close":685,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":685},"2026-05-21",0.029,3.05,5700,{"date":848,"open":849,"high":849,"low":797,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-05-20",0.97899997,0.95099998,-0.006,-0.63,20900,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-19",0.94099998,0.97000003,0.92500001,0.95700002,-0.005,-0.52,14800,{"date":864,"open":711,"high":857,"low":725,"close":758,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":758},"2026-05-18",-0.008,-0.82,18300,{"date":869,"open":797,"high":870,"low":797,"close":857,"change":305,"percent_change":871,"volume":872,"transactions":9,"vwap":857},"2026-05-15",1.015,3.74,10800,{"date":874,"open":856,"high":875,"low":797,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-14",0.99400002,0.935,0.021,2.3,25800,{"date":881,"open":772,"high":705,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-13",0.86000001,0.91399997,-0.011,-1.19,29300,{"date":888,"open":889,"high":691,"low":772,"close":858,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":858},"2026-05-12",0.88700002,-0.1,-9.76,120700,{"date":894,"open":173,"high":110,"low":857,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-11",1.025,0.055,5.67,2030200,{"date":900,"open":717,"high":691,"low":717,"close":857,"change":209,"percent_change":901,"volume":902,"transactions":9,"vwap":857},"2026-05-08",-1.02,33100,{"date":904,"open":697,"high":16,"low":685,"close":685,"change":144,"percent_change":600,"volume":905,"transactions":9,"vwap":685},"2026-05-07",68300,{"date":907,"open":722,"high":110,"low":722,"close":173,"change":313,"percent_change":908,"volume":909,"transactions":9,"vwap":173},"2026-05-06",2.56,32100,{"date":911,"open":912,"high":173,"low":912,"close":822,"change":434,"percent_change":613,"volume":913,"transactions":9,"vwap":822},"2026-05-05",0.95999998,34200,{"date":915,"open":916,"high":895,"low":717,"close":912,"change":209,"percent_change":917,"volume":918,"transactions":9,"vwap":912},"2026-05-04",0.958,-1.03,16300,{"date":920,"open":912,"high":921,"low":912,"close":857,"change":443,"percent_change":922,"volume":923,"transactions":9,"vwap":857},"2026-05-01",0.99199998,-4.9,7700,{"date":925,"open":705,"high":926,"low":698,"close":697,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":697},"2026-04-30",1.035,0.088,9.44,36600,{"date":931,"open":932,"high":933,"low":798,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-04-29",0.91500002,0.93199998,0.026,2.87,29000,{"date":938,"open":716,"high":710,"low":882,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-04-28",0.90600002,0.066,7.86,27600,{"date":944,"open":945,"high":946,"low":945,"close":764,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":764},"2026-04-27",0.801,0.866,0.054,6.87,14000,{"date":951,"open":952,"high":772,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-24",0.84500003,0.75999999,0.78600001,-0.074,-8.6,27500,{"date":959,"open":797,"high":797,"low":960,"close":882,"change":188,"percent_change":961,"volume":962,"transactions":9,"vwap":882},"2026-04-23",0.82300001,-6.52,19700,{"date":964,"open":965,"high":966,"low":771,"close":711,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":711},"2026-04-22",0.82700002,0.94300002,0.115,14.29,33300,{"date":971,"open":972,"high":764,"low":973,"close":974,"change":305,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-21",0.78500003,0.76999998,0.80500001,4.55,30700,{"date":978,"open":979,"high":980,"low":973,"close":973,"change":981,"percent_change":861,"volume":982,"transactions":9,"vwap":973},"2026-04-20",0.77999997,0.80000001,-0.004,19000,{"date":984,"open":985,"high":980,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-04-17",0.708,0.77399999,0.022,2.93,37000,{"date":991,"open":992,"high":993,"low":765,"close":994,"change":987,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-16",0.71399999,0.75400001,0.75199997,3.01,21200,{"date":998,"open":999,"high":1000,"low":25,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-04-15",0.662,0.74000001,0.73000002,0.045,6.57,81800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":258,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-14",0.70099998,0.71200001,0.66900003,0.685,-5.52,81700,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":865,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-04-13",0.71799999,0.73699999,0.70499998,0.72500002,-1.09,22600,{"date":1022,"open":765,"high":1000,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-10",0.671,0.73299998,-0.019,-2.53,137100,{"date":1029,"open":1001,"high":812,"low":1030,"close":994,"change":981,"percent_change":1031,"volume":1032,"transactions":9,"vwap":994},"2026-04-09",0.70999998,-0.53,90700,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1036,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1036},"2026-04-08",0.722,0.75599998,0.70300001,0.019,2.58,102700,{"date":1042,"open":1000,"high":973,"low":1043,"close":1016,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1016},"2026-04-07",0.67000002,-0.093,-11.2,256800,{"date":1048,"open":980,"high":764,"low":1049,"close":1050,"change":884,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-06",0.75,0.82999998,-1.31,231300,{"date":1054,"open":1055,"high":173,"low":1036,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-02",0.87300003,0.84100002,-0.279,-24.91,615200,{"date":1061,"open":1062,"high":1063,"low":722,"close":208,"change":188,"percent_change":1064,"volume":1065,"transactions":9,"vwap":208},"2026-04-01",1.15,1.16,-5.08,1110500,{"date":1067,"open":696,"high":275,"low":1055,"close":674,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":674},"2026-03-31",0.313,36.1,32698600,{"date":1072,"open":952,"high":1073,"low":764,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-03-30",0.87900001,0.86699998,-0.021,-2.36,1477500,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":37,"volume":1083,"transactions":9,"vwap":1081},"2026-03-27",0.889,0.88800001,-0.002,1500,{"date":1085,"open":772,"high":1086,"low":772,"close":704,"change":287,"percent_change":197,"volume":1087,"transactions":9,"vwap":704},"2026-03-26",0.89499998,9100,{"date":1089,"open":797,"high":797,"low":952,"close":772,"change":144,"percent_change":1090,"volume":1091,"transactions":9,"vwap":772},"2026-03-25",-2.22,1900,{"date":1093,"open":805,"high":797,"low":805,"close":797,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":797},"2026-03-24",-0.023,-2.49,13200,{"date":1098,"open":772,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-23",0.94199997,0.84600002,0.92299998,-0.026,-2.74,12500,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-20",0.83899999,0.949,0.102,12.04,21800,{"date":1113,"open":1114,"high":1114,"low":1114,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-19",0.847,-0.036,-4.08,2500,{"date":1119,"open":805,"high":711,"low":882,"close":1120,"change":1121,"percent_change":294,"volume":1122,"transactions":9,"vwap":1120},"2026-03-18",0.88300002,0.013,9600,{"date":1124,"open":1073,"high":1125,"low":805,"close":805,"change":287,"percent_change":1063,"volume":1126,"transactions":9,"vwap":805},"2026-03-17",0.88499999,3600,{"date":1128,"open":1129,"high":882,"low":980,"close":882,"change":1130,"percent_change":1131,"volume":1091,"transactions":9,"vwap":882},"2026-03-16",0.80599999,0.074,9.41,{"date":1133,"open":805,"high":1134,"low":953,"close":954,"change":955,"percent_change":956,"volume":1135,"transactions":9,"vwap":954},"2026-03-13",0.87800002,19400,{"date":1137,"open":1050,"high":704,"low":1050,"close":882,"change":1138,"percent_change":871,"volume":1139,"transactions":9,"vwap":882},"2026-03-12",0.031,6700,{"date":1141,"open":912,"high":912,"low":1142,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-11",0.829,-0.073,-8.09,18700,{"date":1147,"open":731,"high":731,"low":1148,"close":1148,"change":884,"percent_change":1149,"volume":801,"transactions":9,"vwap":1148},"2026-03-10",0.90200001,-1.2,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1154,"change":1155,"percent_change":1156,"volume":809,"transactions":9,"vwap":1154},"2026-03-09",0.98100001,1.003,0.91299999,-0.027,-2.87,{"date":1158,"open":173,"high":173,"low":705,"close":705,"change":297,"percent_change":706,"volume":957,"transactions":9,"vwap":705},"2026-03-06",{"date":1160,"open":691,"high":691,"low":1161,"close":691,"change":287,"percent_change":173,"volume":1162,"transactions":9,"vwap":691},"2026-03-05",1.005,1600,{"date":1164,"open":173,"high":691,"low":173,"close":173,"change":209,"percent_change":1165,"volume":1166,"transactions":9,"vwap":173},"2026-03-04",-0.99,10100,{"date":1168,"open":732,"high":732,"low":173,"close":691,"change":144,"percent_change":1169,"volume":1170,"transactions":9,"vwap":691},"2026-03-03",-1.94,7000,{"date":1172,"open":1173,"high":1173,"low":110,"close":110,"change":258,"percent_change":1174,"volume":1175,"transactions":9,"vwap":110},"2026-03-02",1.07,-3.74,22400,{"date":1177,"open":1178,"high":1178,"low":732,"close":1173,"change":258,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1173},"2026-02-27",1.135,-3.6,9500,{"date":1182,"open":197,"high":197,"low":205,"close":205,"change":209,"percent_change":1183,"volume":1122,"transactions":9,"vwap":205},"2026-02-26",-0.89,{"date":1185,"open":1062,"high":435,"low":205,"close":208,"change":209,"percent_change":210,"volume":1186,"transactions":9,"vwap":208},"2026-02-25",23400,{"date":1188,"open":218,"high":185,"low":218,"close":218,"change":628,"percent_change":1189,"volume":1190,"transactions":9,"vwap":218},"2026-02-24",2.73,7600,{"date":1192,"open":205,"high":208,"low":17,"close":17,"change":188,"percent_change":1193,"volume":1194,"transactions":9,"vwap":17},"2026-02-23",-5.17,2300,{"date":1196,"open":1063,"high":1063,"low":1063,"close":1063,"change":391,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1063},"2026-02-20",3.57,600,{"date":1200,"open":1201,"high":1201,"low":208,"close":208,"change":209,"percent_change":210,"volume":1202,"transactions":9,"vwap":208},"2026-02-19",1.153,800,{"date":1204,"open":1205,"high":1205,"low":208,"close":218,"change":144,"percent_change":1206,"volume":862,"transactions":9,"vwap":218},"2026-02-18",1.22,-1.74,{"date":1208,"open":218,"high":1209,"low":17,"close":1062,"change":144,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1062},"2026-02-17",1.192,-1.71,14700,{"date":1213,"open":1214,"high":1215,"low":435,"close":435,"change":188,"percent_change":1216,"volume":949,"transactions":9,"vwap":435},"2026-02-13",1.204,1.242,-4.88,{"date":1218,"open":1219,"high":1219,"low":186,"close":672,"change":287,"percent_change":1220,"volume":1221,"transactions":9,"vwap":672},"2026-02-12",1.278,0.82,7300,{"date":1223,"open":1062,"high":196,"low":1062,"close":1205,"change":70,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1205},"2026-02-11",6.09,13100,{"date":1227,"open":218,"high":674,"low":218,"close":1062,"change":586,"percent_change":975,"volume":1228,"transactions":9,"vwap":1062},"2026-02-10",13600,{"date":1230,"open":1062,"high":1062,"low":17,"close":17,"change":209,"percent_change":1231,"volume":1232,"transactions":9,"vwap":17},"2026-02-09",-0.9,22200,{"date":1234,"open":723,"high":1235,"low":1236,"close":205,"change":268,"percent_change":1237,"volume":1238,"transactions":9,"vwap":205},"2026-02-06",1.148,1.05,11,40700,{"date":1240,"open":173,"high":110,"low":722,"close":173,"change":144,"percent_change":1241,"volume":1242,"transactions":9,"vwap":173},"2026-02-05",-1.96,16500,{"date":1244,"open":18,"high":18,"low":691,"close":697,"change":426,"percent_change":1245,"volume":832,"transactions":9,"vwap":697},"2026-02-04",-2.39,{"date":1247,"open":208,"high":208,"low":732,"close":16,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":16},"2026-02-03",-0.015,-1.42,4700,{"date":1252,"open":208,"high":1253,"low":1236,"close":1254,"change":287,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-02",1.126,1.06,0.95,4600,{"date":1258,"open":732,"high":1259,"low":110,"close":1236,"change":628,"percent_change":767,"volume":1260,"transactions":9,"vwap":1236},"2026-01-30",1.105,13400,{"date":1262,"open":18,"high":1263,"low":691,"close":697,"change":277,"percent_change":1264,"volume":1265,"transactions":9,"vwap":697},"2026-01-29",1.125,-2.86,53600,{"date":1267,"open":1236,"high":18,"low":1236,"close":1236,"change":434,"percent_change":320,"volume":1268,"transactions":9,"vwap":1236},"2026-01-28",10600,{"date":1270,"open":435,"high":435,"low":870,"close":926,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":926},"2026-01-27",-0.105,-9.21,47400,{"date":1275,"open":500,"high":672,"low":197,"close":197,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":197},"2026-01-26",-0.09,-7.32,29600,{"date":1280,"open":500,"high":1281,"low":500,"close":672,"change":391,"percent_change":1282,"volume":1283,"transactions":9,"vwap":672},"2026-01-23",1.265,3.36,18800,{"date":1285,"open":672,"high":1286,"low":435,"close":500,"change":277,"percent_change":1287,"volume":1288,"transactions":9,"vwap":500},"2026-01-22",1.24,-2.46,8900,{"date":1290,"open":441,"high":237,"low":1205,"close":1205,"change":198,"percent_change":621,"volume":1117,"transactions":9,"vwap":1205},"2026-01-21",{"date":1292,"open":1293,"high":389,"low":186,"close":186,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":186},"2026-01-20",1.21,-0.055,-4.38,9400,{"date":1298,"open":1299,"high":1300,"low":1205,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-01-16",1.25,1.255,0.028,2.28,12800,{"date":1305,"open":389,"high":389,"low":1306,"close":1307,"change":1094,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-15",1.216,1.227,-1.84,2400,{"date":1311,"open":389,"high":390,"low":1299,"close":1299,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1299},"2026-01-14",-0.061,-4.65,42800,{"date":1316,"open":389,"high":450,"low":389,"close":1317,"change":1025,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-13",1.311,-1.43,2900,{"date":1321,"open":390,"high":360,"low":1322,"close":450,"change":258,"percent_change":1323,"volume":1324,"transactions":9,"vwap":450},"2026-01-12",1.304,-2.92,1800,{"date":1326,"open":387,"high":1327,"low":387,"close":449,"change":391,"percent_change":995,"volume":1083,"transactions":9,"vwap":449},"2026-01-09",1.378,{"date":1329,"open":1330,"high":1330,"low":450,"close":450,"change":1331,"percent_change":545,"volume":1332,"transactions":9,"vwap":450},"2026-01-08",1.385,0.001,1100,{"date":1334,"open":387,"high":1335,"low":387,"close":1335,"change":1075,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-07",1.329,-1.56,1700,{"date":1339,"open":353,"high":276,"low":387,"close":266,"change":426,"percent_change":1340,"volume":1341,"transactions":9,"vwap":266},"2026-01-06",-1.82,4400,{"date":1343,"open":387,"high":284,"low":387,"close":1344,"change":778,"percent_change":1345,"volume":853,"transactions":9,"vwap":1344},"2026-01-05",1.375,4.96,{"date":1347,"open":1348,"high":1317,"low":1348,"close":407,"change":209,"percent_change":400,"volume":1324,"transactions":9,"vwap":407},"2026-01-02",1.286,{"date":1350,"open":1205,"high":450,"low":1205,"close":387,"change":699,"percent_change":1351,"volume":1232,"transactions":9,"vwap":387},"2025-12-31",4.76,{"date":1353,"open":1299,"high":196,"low":1299,"close":196,"change":198,"percent_change":580,"volume":1341,"transactions":9,"vwap":196},"2025-12-30",{"date":1355,"open":1299,"high":1299,"low":674,"close":1286,"change":287,"percent_change":771,"volume":790,"transactions":9,"vwap":1286},"2025-12-29",{"date":1357,"open":674,"high":1286,"low":674,"close":672,"change":198,"percent_change":484,"volume":1091,"transactions":9,"vwap":672},"2025-12-26",{"date":1359,"open":435,"high":425,"low":435,"close":1293,"change":198,"percent_change":626,"volume":1360,"transactions":9,"vwap":1293},"2025-12-24",19500,{"date":1362,"open":1363,"high":379,"low":500,"close":500,"change":443,"percent_change":1364,"volume":1365,"transactions":9,"vwap":500},"2025-12-23",1.275,-4.03,6000,{"date":1367,"open":196,"high":1219,"low":1286,"close":1286,"change":209,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1286},"2025-12-22",-0.8,7400,{"date":1371,"open":379,"high":1372,"low":1299,"close":1299,"change":188,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1299},"2025-12-19",1.365,-4.58,22700,{"date":1376,"open":450,"high":449,"low":407,"close":407,"change":198,"percent_change":335,"volume":747,"transactions":9,"vwap":407},"2025-12-18",{"date":1378,"open":360,"high":449,"low":389,"close":389,"change":209,"percent_change":94,"volume":1379,"transactions":9,"vwap":389},"2025-12-17",6300,{"date":1381,"open":1382,"high":399,"low":379,"close":379,"change":322,"percent_change":322,"volume":1383,"transactions":9,"vwap":379},"2025-12-16",1.333,12700,{"date":1385,"open":284,"high":284,"low":389,"close":379,"change":501,"percent_change":1386,"volume":825,"transactions":9,"vwap":379},"2025-12-15",-7.8,{"date":1388,"open":1389,"high":235,"low":379,"close":275,"change":144,"percent_change":1390,"volume":1180,"transactions":9,"vwap":275},"2025-12-12",1.374,-1.4,{"date":1392,"open":536,"high":304,"low":449,"close":276,"change":628,"percent_change":1393,"volume":1394,"transactions":9,"vwap":276},"2025-12-11",2.14,53900,{"date":1396,"open":276,"high":245,"low":284,"close":284,"change":287,"percent_change":1397,"volume":1398,"transactions":9,"vwap":284},"2025-12-10",0.72,14400,{"date":1400,"open":1401,"high":1402,"low":1401,"close":265,"change":258,"percent_change":1403,"volume":918,"transactions":9,"vwap":265},"2025-12-09",1.379,1.447,-2.8,{"date":1405,"open":265,"high":235,"low":265,"close":276,"change":198,"percent_change":247,"volume":1406,"transactions":9,"vwap":276},"2025-12-08",5400,{"date":1408,"open":360,"high":275,"low":266,"close":275,"change":947,"percent_change":1409,"volume":1410,"transactions":9,"vwap":275},"2025-12-05",3.98,6400,{"date":1412,"open":390,"high":360,"low":379,"close":1413,"change":981,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2025-12-04",1.356,-0.29,14200,{"date":1417,"open":266,"high":360,"low":450,"close":360,"change":391,"percent_change":1418,"volume":1419,"transactions":9,"vwap":360},"2025-12-03",3.03,11400,{"date":1421,"open":1422,"high":360,"low":389,"close":387,"change":322,"percent_change":322,"volume":1423,"transactions":9,"vwap":387},"2025-12-02",1.335,11700,{"date":1425,"open":450,"high":1426,"low":387,"close":387,"change":297,"percent_change":1427,"volume":1337,"transactions":9,"vwap":387},"2025-12-01",1.415,-5.04,{"date":1429,"open":1344,"high":265,"low":449,"close":265,"change":258,"percent_change":1403,"volume":1202,"transactions":9,"vwap":265},"2025-11-28",{"date":1431,"open":320,"high":246,"low":276,"close":276,"change":443,"percent_change":1432,"volume":1135,"transactions":9,"vwap":276},"2025-11-26",-3.38,{"date":1434,"open":276,"high":304,"low":276,"close":304,"change":70,"percent_change":1345,"volume":1435,"transactions":9,"vwap":304},"2025-11-25",5100,{"date":1437,"open":407,"high":235,"low":425,"close":275,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":275},"2025-11-24",0.13,10.16,26700,{"date":1442,"open":1062,"high":389,"low":1062,"close":425,"change":268,"percent_change":1443,"volume":976,"transactions":9,"vwap":425},"2025-11-21",9.4,{"date":1445,"open":1063,"high":1446,"low":1062,"close":435,"change":277,"percent_change":614,"volume":1447,"transactions":9,"vwap":435},"2025-11-20",1.189,12300,{"date":1449,"open":186,"high":672,"low":1450,"close":186,"change":209,"percent_change":1451,"volume":1452,"transactions":9,"vwap":186},"2025-11-19",1.196,-0.83,17000,{"date":1454,"open":389,"high":389,"low":208,"close":1293,"change":890,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1293},"2025-11-18",-7.63,65400,{"date":1458,"open":1299,"high":407,"low":1299,"close":407,"change":699,"percent_change":1459,"volume":996,"transactions":9,"vwap":407},"2025-11-17",4.8,{"date":1461,"open":1293,"high":379,"low":1293,"close":1299,"change":287,"percent_change":771,"volume":1462,"transactions":9,"vwap":1299},"2025-11-14",3100,{"date":1464,"open":320,"high":320,"low":1293,"close":1286,"change":890,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1286},"2025-11-13",-7.46,45400,{"date":1468,"open":265,"high":265,"low":196,"close":390,"change":297,"percent_change":1469,"volume":1470,"transactions":9,"vwap":390},"2025-11-12",-4.96,34000,{"date":1472,"open":1299,"high":247,"low":1299,"close":275,"change":1473,"percent_change":1474,"volume":1398,"transactions":9,"vwap":275},"2025-11-11",0.104,7.96,{"date":1476,"open":390,"high":390,"low":196,"close":1477,"change":1478,"percent_change":1479,"volume":1260,"transactions":9,"vwap":1477},"2025-11-10",1.306,-0.014,-1.06,{"date":1481,"open":387,"high":1482,"low":379,"close":387,"change":209,"percent_change":1483,"volume":1484,"transactions":9,"vwap":387},"2025-11-07",1.369,-0.75,32200,{"date":1486,"open":266,"high":247,"low":450,"close":450,"change":734,"percent_change":1487,"volume":1488,"transactions":9,"vwap":450},"2025-11-06",-5.34,21900,{"date":1490,"open":320,"high":304,"low":266,"close":399,"change":785,"percent_change":1491,"volume":1283,"transactions":9,"vwap":399},"2025-11-05",-4.42,{"date":1493,"open":613,"high":1494,"low":320,"close":536,"change":297,"percent_change":1495,"volume":790,"transactions":9,"vwap":536},"2025-11-04",1.561,-4.55,{"date":1497,"open":267,"high":335,"low":536,"close":257,"change":198,"percent_change":387,"volume":1498,"transactions":9,"vwap":257},"2025-11-03",22100,{"date":1500,"open":344,"high":344,"low":285,"close":285,"change":188,"percent_change":1501,"volume":1406,"transactions":9,"vwap":285},"2025-10-31",-3.8,{"date":1503,"open":1504,"high":1504,"low":257,"close":342,"change":443,"percent_change":1505,"volume":918,"transactions":9,"vwap":342},"2025-10-30",1.71,-3.07,{"date":1507,"open":1508,"high":1508,"low":627,"close":571,"change":277,"percent_change":1509,"volume":794,"transactions":9,"vwap":571},"2025-10-29",1.695,-1.81,{"date":1511,"open":626,"high":626,"low":579,"close":793,"change":391,"percent_change":1512,"volume":1190,"transactions":9,"vwap":793},"2025-10-28",2.47,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1517,"change":1276,"percent_change":189,"volume":1518,"transactions":9,"vwap":1517},"2025-10-27",1.73,1.75,1.62,8400,{"date":1520,"open":627,"high":1521,"low":1522,"close":1504,"change":545,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1504},"2025-10-24",1.74,1.559,4.91,16000,{"date":1526,"open":236,"high":593,"low":295,"close":571,"change":967,"percent_change":1527,"volume":1528,"transactions":9,"vwap":571},"2025-10-23",7.59,28200,{"date":1530,"open":1517,"high":1531,"low":295,"close":328,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":328},"2025-10-22",1.662,-0.095,-5.9,17400,{"date":1536,"open":1537,"high":1538,"low":335,"close":580,"change":336,"percent_change":298,"volume":1232,"transactions":9,"vwap":580},"2025-10-21",1.72,1.755,{"date":1540,"open":1537,"high":1541,"low":626,"close":1542,"change":144,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-20",1.82,1.69,-1.17,19300,{"date":1546,"open":314,"high":314,"low":626,"close":1504,"change":336,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1504},"2025-10-17",-4.47,15900,{"date":1550,"open":1541,"high":1551,"low":1521,"close":199,"change":209,"percent_change":1552,"volume":1232,"transactions":9,"vwap":199},"2025-10-16",1.852,-0.56,{"date":1554,"open":1555,"high":1556,"low":314,"close":1557,"change":391,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-10-15",1.81,1.835,1.8,2.27,23100,{"date":1561,"open":1562,"high":1562,"low":314,"close":314,"change":277,"percent_change":1563,"volume":688,"transactions":9,"vwap":314},"2025-10-14",1.867,-1.68,{"date":1565,"open":642,"high":1566,"low":1567,"close":199,"change":501,"percent_change":1568,"volume":1569,"transactions":9,"vwap":199},"2025-10-13",1.865,1.77,-5.79,24100,{"date":1571,"open":1572,"high":1572,"low":1557,"close":629,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":629},"2025-10-10",1.95,0.005,0.26,52600,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-10-09",2.07,1.88,1.895,-0.155,-7.56,23800,{"date":1585,"open":1586,"high":24,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2025-10-08",1.93,2.05,0.17,9.04,32000,{"date":1592,"open":1593,"high":1593,"low":1594,"close":1579,"change":785,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1579},"2025-10-07",2.03,1.85,-3.34,51900,{"date":1598,"open":1599,"high":1593,"low":642,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-10-06",1.91,1.945,0.095,5.14,88600,{"date":1605,"open":629,"high":1606,"low":1594,"close":1594,"change":443,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1594},"2025-10-03",1.96,-2.63,29200,{"date":1610,"open":1611,"high":629,"low":1612,"close":629,"change":545,"percent_change":718,"volume":1613,"transactions":9,"vwap":629},"2025-10-02",1.848,1.814,34100,{"date":1615,"open":1541,"high":629,"low":314,"close":1541,"change":628,"percent_change":626,"volume":1616,"transactions":9,"vwap":1541},"2025-10-01",35900,{"date":1618,"open":1619,"high":1620,"low":1621,"close":199,"change":1581,"percent_change":1622,"volume":1012,"transactions":9,"vwap":199},"2025-09-30",1.921,1.995,1.751,-7.97,{"date":1624,"open":1587,"high":1625,"low":1626,"close":1600,"change":1248,"percent_change":94,"volume":1627,"transactions":9,"vwap":1600},"2025-09-29",2.093,1.915,68400,{"date":1629,"open":1599,"high":1630,"low":1599,"close":1606,"change":198,"percent_change":110,"volume":1631,"transactions":9,"vwap":1606},"2025-09-26",2.04,31900,{"date":1633,"open":1634,"high":1635,"low":629,"close":1636,"change":1276,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2025-09-25",2.01,2.11,1.94,-4.43,103800,{"date":1640,"open":1635,"high":1641,"low":1642,"close":1593,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1593},"2025-09-24",2.32,1.991,-0.13,-6.02,123600,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":336,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-09-23",2.19,2.35,2.1,2.16,-3.57,46200,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":477,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-22",2.43,2.44,2.23,2.24,-6.67,45300,{"date":1663,"open":1664,"high":1039,"low":1659,"close":1665,"change":188,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-09-19",2.41,2.4,-2.44,155400,{"date":1669,"open":1670,"high":1671,"low":1302,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-09-18",2.38,2.49,2.46,0.16,6.96,43400,{"date":1677,"open":878,"high":1678,"low":1659,"close":878,"change":188,"percent_change":1679,"volume":1680,"transactions":9,"vwap":878},"2025-09-17",2.489,-2.54,39200,{"date":1682,"open":1683,"high":176,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1684},"2025-09-16",2.8,2.36,-0.39,-14.18,118900,{"date":1689,"open":1690,"high":1683,"low":1691,"close":1692,"change":250,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-09-15",2.48,2.442,2.75,12.7,164000,{"date":1696,"open":1697,"high":1698,"low":1558,"close":1657,"change":1699,"percent_change":1224,"volume":1700,"transactions":9,"vwap":1657},"2025-09-12",2.29,2.45,0.14,106300,{"date":1702,"open":1697,"high":1641,"low":1658,"close":878,"change":287,"percent_change":1703,"volume":1704,"transactions":9,"vwap":878},"2025-09-11",0.44,38300,{"date":1706,"open":1697,"high":1649,"low":746,"close":1697,"change":313,"percent_change":17,"volume":1707,"transactions":9,"vwap":1697},"2025-09-10",114300,{"date":1709,"open":878,"high":878,"low":746,"close":1710,"change":860,"percent_change":37,"volume":1711,"transactions":9,"vwap":1710},"2025-09-09",2.265,66700,{"date":1713,"open":1650,"high":1714,"low":1578,"close":1558,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1558},"2025-09-08",2.33,0.27,13.5,181500,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1720,"change":287,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1720},"2025-09-05",2,2.043,1.99,0.5,4200,{"date":1726,"open":1720,"high":1727,"low":1572,"close":1722,"change":628,"percent_change":236,"volume":1728,"transactions":9,"vwap":1722},"2025-09-04",2.071,41000,{"date":1730,"open":1731,"high":1731,"low":1586,"close":1606,"change":209,"percent_change":1732,"volume":867,"transactions":9,"vwap":1606},"2025-09-03",2.192,-0.51,{"date":1734,"open":1393,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-02",2.269,1.97,-0.18,-8.37,17800,{"date":1741,"open":1697,"high":878,"low":1650,"close":1742,"change":287,"percent_change":71,"volume":1488,"transactions":9,"vwap":1742},"2025-08-29",2.15,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1393,"change":287,"percent_change":71,"volume":1747,"transactions":9,"vwap":1393},"2025-08-28",2.06,2.26,45700,{"date":1749,"open":1572,"high":1690,"low":1572,"close":1750,"change":345,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-08-27",2.13,9.23,343600,{"date":1754,"open":1594,"high":1572,"low":1541,"close":1572,"change":967,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1572},"2025-08-26",6.27,23300,{"date":1758,"open":1557,"high":1636,"low":1557,"close":1556,"change":313,"percent_change":353,"volume":801,"transactions":9,"vwap":1556},"2025-08-25",{"date":1760,"open":620,"high":1761,"low":620,"close":1555,"change":1588,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1555},"2025-08-22",1.983,10.37,91200,{"date":1765,"open":579,"high":593,"low":613,"close":593,"change":391,"percent_change":1766,"volume":1767,"transactions":9,"vwap":593},"2025-08-21",2.5,18000,{"date":1769,"open":1770,"high":1771,"low":1772,"close":579,"change":188,"percent_change":1773,"volume":1774,"transactions":9,"vwap":579},"2025-08-20",1.625,1.644,1.551,-3.61,14500,{"date":1776,"open":484,"high":1777,"low":1778,"close":793,"change":726,"percent_change":1779,"volume":1447,"transactions":9,"vwap":793},"2025-08-19",1.719,1.611,-2.64,{"date":1781,"open":1782,"high":1782,"low":793,"close":1783,"change":1002,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-08-18",1.785,1.705,2.71,10300,{"date":1787,"open":593,"high":1788,"low":593,"close":793,"change":277,"percent_change":1789,"volume":886,"transactions":9,"vwap":793},"2025-08-15",1.83,-1.78,{"date":1791,"open":1567,"high":1557,"low":484,"close":1542,"change":258,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1542},"2025-08-14",-2.31,42700,{"date":1795,"open":793,"high":1788,"low":1517,"close":1515,"change":380,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1515},"2025-08-13",5.49,49200,{"date":1799,"open":1542,"high":636,"low":580,"close":593,"change":1294,"percent_change":20,"volume":1800,"transactions":9,"vwap":593},"2025-08-12",15200,{"date":1802,"open":199,"high":1541,"low":1508,"close":1508,"change":1803,"percent_change":337,"volume":1804,"transactions":9,"vwap":1508},"2025-08-11",-0.091,20200,{"date":1806,"open":1807,"high":1594,"low":1521,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-08-08",1.78,1.786,0.016,0.9,24900,{"date":1813,"open":1567,"high":1567,"low":1537,"close":1567,"change":70,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1567},"2025-08-07",4.12,11300,{"date":1817,"open":1782,"high":1782,"low":1818,"close":648,"change":277,"percent_change":1819,"volume":1820,"transactions":9,"vwap":648},"2025-08-06",1.632,-1.73,111200,{"date":1822,"open":642,"high":1823,"low":1515,"close":1515,"change":785,"percent_change":1824,"volume":913,"transactions":9,"vwap":1515},"2025-08-05",1.87,-3.62,{"date":1826,"open":593,"high":1586,"low":571,"close":1827,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1827},"2025-08-04",1.795,0.165,10.12,62200,{"date":1832,"open":314,"high":1833,"low":1517,"close":571,"change":1737,"percent_change":1834,"volume":1835,"transactions":9,"vwap":571},"2025-08-01",1.855,-9.94,59300,{"date":1837,"open":1838,"high":1839,"low":1555,"close":1555,"change":443,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1555},"2025-07-31",1.894,2.064,-2.69,32500,{"date":1843,"open":199,"high":1844,"low":199,"close":642,"change":545,"percent_change":1845,"volume":1846,"transactions":9,"vwap":642},"2025-07-30",2.027,4.49,95600,{"date":1848,"open":1586,"high":1650,"low":1567,"close":1807,"change":501,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1807},"2025-07-29",-5.82,106600,{"date":1852,"open":1593,"high":1593,"low":1853,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-07-28",1.89,-0.15,-7.35,36200,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1630,"change":188,"percent_change":1264,"volume":1861,"transactions":9,"vwap":1630},"2025-07-25",2.195,1.98,46100,{"date":1863,"open":1698,"high":1678,"low":1864,"close":1650,"change":100,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1650},"2025-07-24",2.08,-12.5,134100,{"date":1868,"open":1649,"high":306,"low":878,"close":1665,"change":699,"percent_change":908,"volume":1869,"transactions":9,"vwap":1665},"2025-07-23",56900,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":890,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-22",2.51,2.59,2.335,2.34,-4.1,84800,{"date":1879,"open":1880,"high":1873,"low":1880,"close":1657,"change":1438,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1657},"2025-07-21",2.31,5.63,215200,{"date":1884,"open":1684,"high":1885,"low":1886,"close":1880,"change":209,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1880},"2025-07-18",2.475,2.22,-0.43,141400,{"date":1890,"open":1558,"high":1891,"low":1892,"close":1641,"change":699,"percent_change":530,"volume":1893,"transactions":9,"vwap":1641},"2025-07-17",2.439,2.21,99900,{"date":1895,"open":1746,"high":1665,"low":746,"close":1746,"change":586,"percent_change":1746,"volume":1896,"transactions":9,"vwap":1746},"2025-07-16",126400,{"date":1898,"open":1657,"high":1899,"low":746,"close":1892,"change":156,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1892},"2025-07-15",2.529,-9.8,98700,{"date":1903,"open":1746,"high":1904,"low":1886,"close":1698,"change":268,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1698},"2025-07-14",2.541,4.7,149200,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1875,"change":380,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1875},"2025-07-11",2.18,2.37,2.162,4,183400,{"date":1915,"open":1860,"high":1916,"low":629,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-07-10",2.25,0.22,10.84,190700,{"date":1921,"open":1922,"high":1648,"low":1720,"close":1593,"change":1276,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1593},"2025-07-09",2.17,-4.25,144900,{"date":1926,"open":1586,"high":1746,"low":1823,"close":1927,"change":1588,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-08",2.12,8.72,298900,{"date":1931,"open":1635,"high":1393,"low":1594,"close":1572,"change":44,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1572},"2025-07-07",-9.72,173400,{"date":1935,"open":1927,"high":1916,"low":1634,"close":1651,"change":501,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1651},"2025-07-03",-4.85,322800,{"date":1939,"open":1940,"high":1670,"low":1516,"close":1558,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1558},"2025-07-02",1.781,0.49,27.53,1407400,{"date":1945,"open":1946,"high":1579,"low":1521,"close":1807,"change":391,"percent_change":878,"volume":1947,"transactions":9,"vwap":1807},"2025-07-01",1.763,72500,{"date":1949,"open":1541,"high":1541,"low":1504,"close":1521,"change":209,"percent_change":1950,"volume":867,"transactions":9,"vwap":1521},"2025-06-30",-0.57,{"date":1952,"open":1953,"high":1567,"low":1953,"close":1516,"change":209,"percent_change":1950,"volume":1954,"transactions":9,"vwap":1516},"2025-06-27",1.718,6500,{"date":1956,"open":1606,"high":1606,"low":484,"close":314,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":314},"2025-06-26",-0.14,-7.37,134800,{"date":1961,"open":1521,"high":1572,"low":484,"close":629,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":629},"2025-06-25",0.21,12.43,92700,{"date":1966,"open":1542,"high":199,"low":621,"close":1542,"change":501,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1542},"2025-06-24",-6.11,23600,{"date":1970,"open":579,"high":1823,"low":579,"close":1557,"change":198,"percent_change":208,"volume":1971,"transactions":9,"vwap":1557},"2025-06-23",578400,{"date":1973,"open":648,"high":1974,"low":648,"close":1807,"change":380,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1807},"2025-06-20",1.936,5.33,97100,{"date":1978,"open":335,"high":1567,"low":335,"close":1542,"change":380,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1542},"2025-06-18",5.62,91700,{"date":1982,"open":257,"high":626,"low":257,"close":579,"change":70,"percent_change":1983,"volume":1984,"transactions":9,"vwap":579},"2025-06-17",4.58,40300,{"date":1986,"open":295,"high":1987,"low":295,"close":236,"change":144,"percent_change":64,"volume":1988,"transactions":9,"vwap":236},"2025-06-16",1.689,34700,{"date":1990,"open":1504,"high":1940,"low":335,"close":335,"change":1643,"percent_change":1991,"volume":1992,"transactions":9,"vwap":335},"2025-06-13",-7.74,57200,{"date":1994,"open":648,"high":1621,"low":1771,"close":626,"change":322,"percent_change":322,"volume":836,"transactions":9,"vwap":626},"2025-06-12",{"date":1996,"open":1542,"high":1537,"low":593,"close":626,"change":830,"percent_change":1997,"volume":1998,"transactions":9,"vwap":626},"2025-06-11",-1,18900,{"date":2000,"open":636,"high":2001,"low":621,"close":2002,"change":2003,"percent_change":691,"volume":853,"transactions":9,"vwap":2002},"2025-06-10",1.764,1.697,0.017,{"date":2005,"open":1542,"high":1521,"low":342,"close":626,"change":277,"percent_change":2006,"volume":2007,"transactions":9,"vwap":626},"2025-06-09",-1.75,20000,{"date":2009,"open":236,"high":1567,"low":2010,"close":1504,"change":345,"percent_change":2011,"volume":633,"transactions":9,"vwap":1504},"2025-06-06",1.521,11.76,{"date":2013,"open":295,"high":571,"low":2014,"close":236,"change":322,"percent_change":322,"volume":1232,"transactions":9,"vwap":236},"2025-06-05",1.479,{"date":2016,"open":236,"high":2017,"low":320,"close":236,"change":209,"percent_change":2018,"volume":2019,"transactions":9,"vwap":236},"2025-06-04",1.667,-0.65,30600,{"date":2021,"open":1557,"high":1557,"low":320,"close":257,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":257},"2025-06-03",-0.282,-15.48,289300,{"date":2026,"open":1578,"high":1648,"low":1516,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-02",1.822,-0.278,-13.24,131000,{"date":2032,"open":1572,"high":1742,"low":1555,"close":1650,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1650},"2025-05-30",0.34,19.32,177700,{"date":2037,"open":621,"high":2038,"low":627,"close":314,"change":380,"percent_change":2039,"volume":2040,"transactions":9,"vwap":314},"2025-05-29",1.857,5.39,45600,{"date":2042,"open":314,"high":1579,"low":571,"close":621,"change":1643,"percent_change":2043,"volume":2044,"transactions":9,"vwap":621},"2025-05-28",-7.22,33900,{"date":2046,"open":2047,"high":1586,"low":648,"close":1557,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1557},"2025-05-27",1.84,0.063,3.63,56300,{"date":2052,"open":648,"high":1823,"low":648,"close":2053,"change":2054,"percent_change":2055,"volume":1166,"transactions":9,"vwap":2053},"2025-05-23",1.737,-0.003,-0.17,{"date":2057,"open":1537,"high":2058,"low":2059,"close":1521,"change":198,"percent_change":1063,"volume":2060,"transactions":9,"vwap":1521},"2025-05-22",1.913,1.685,23200,{"date":2062,"open":2063,"high":1860,"low":1537,"close":1537,"change":1643,"percent_change":2064,"volume":1583,"transactions":9,"vwap":1537},"2025-05-21",1.826,-7.03,{"date":2066,"open":1599,"high":1860,"low":1515,"close":1594,"change":297,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1594},"2025-05-20",-3.65,46800,{"date":2070,"open":642,"high":2071,"low":2072,"close":2073,"change":209,"percent_change":861,"volume":2074,"transactions":9,"vwap":2073},"2025-05-19",2.02,1.783,1.92,17600,{"date":2076,"open":2077,"high":1864,"low":2078,"close":1586,"change":297,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1586},"2025-05-16",2.045,1.892,-3.5,24200,{"date":2082,"open":1635,"high":2083,"low":1720,"close":1720,"change":209,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1720},"2025-05-15",2.165,-0.5,64400,{"date":2087,"open":1860,"high":2088,"low":2073,"close":1634,"change":277,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1634},"2025-05-14",2.074,-1.47,16800,{"date":2092,"open":629,"high":1648,"low":2093,"close":1630,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1630},"2025-05-13",1.807,0.072,3.66,95100,{"date":2098,"open":1517,"high":2099,"low":579,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-05-12",2.156,1.968,0.318,19.27,209600,{"date":2105,"open":2106,"high":1720,"low":536,"close":484,"change":1962,"percent_change":2107,"volume":2108,"transactions":9,"vwap":484},"2025-05-09",1.472,14.58,283300,{"date":2110,"open":536,"high":2111,"low":275,"close":235,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":235},"2025-05-08",1.734,-0.072,-4.76,39500,{"date":2116,"open":1557,"high":1555,"low":267,"close":2117,"change":228,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-07",1.512,-16.33,151400,{"date":2121,"open":2122,"high":2123,"low":1557,"close":2093,"change":426,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2093},"2025-05-06",1.885,2.55,-1.36,1427600,{"date":2127,"open":199,"high":1599,"low":199,"close":2128,"change":823,"percent_change":1745,"volume":2129,"transactions":9,"vwap":2128},"2025-05-05",1.832,29100,{"date":2131,"open":335,"high":1557,"low":2132,"close":1827,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1827},"2025-05-02",1.513,0.225,14.33,21500,{"date":2137,"open":360,"high":484,"low":360,"close":344,"change":1962,"percent_change":2138,"volume":2139,"transactions":9,"vwap":344},"2025-05-01",15.44,32700,{"date":2141,"open":389,"high":2142,"low":389,"close":360,"change":287,"percent_change":2143,"volume":2144,"transactions":9,"vwap":360},"2025-04-30",1.417,0.74,13700,{"date":2146,"open":449,"high":235,"low":450,"close":266,"change":277,"percent_change":2147,"volume":1096,"transactions":9,"vwap":266},"2025-04-29",-2.17,{"date":2149,"open":266,"high":2150,"low":407,"close":353,"change":70,"percent_change":2151,"volume":1435,"transactions":9,"vwap":353},"2025-04-28",1.403,5.34,{"date":180,"open":2153,"high":2154,"low":2155,"close":407,"change":2156,"percent_change":565,"volume":1122,"transactions":9,"vwap":407},1.386,1.393,1.267,-0.076]