[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RCON":3,"homepage-market-summary":30,"stock-historical-RCON":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RCON","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},"Recon Technology, Ltd. Class A Ordinary Shares","Nasdaq",null,"OIL & GAS FIELD SERVICES, NEC","Recon Technology Ltd provides automation systems, industrial equipment, and support services tailored for the oil and gas industry in China. The company's business spans key segments such as automation products and software, equipment and accessories, oilfield environmental protection, and platform outsourcing services. It generates the majority of its revenue by providing integrated automation services to Chinese petroleum companies at oilfields. Its key products and services include pumping unit controllers, natural gas flow computer systems, wireless dynamometers and wireless pressure gauges, and an oilfield monitor and data acquisition system. The company's operations are centered on servicing upstream clients throughout China, with some broader industrial automation solutions.","188","Beijing, F4",false,{"close":16,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.2,1.2399,1.18,1.21,-0.01,-0.83,71170.052295,413,1.2034,6.42,0.0204,3566732.6846470237,18.4,4324,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,54,60,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":14,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":38,"is_up":14,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":73,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":65,"price":141,"is_up":14},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":14},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":65,"is_up":14},"IWM","iShares Russell 2000",277.7,{"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":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},7.16,2619980,956292803.846403,-26.38,"2025-04-25",[183,184,192,202,212,219,229,239,249,259,265,274,282,288,295,300,306,312,319,324,331,340,348,355,365,373,380,389,400,409,418,428,437,447,457,468,478,487,498,509,519,529,537,546,556,567,578,588,599,608,619,629,639,650,659,670,679,689,694,700,705,710,714,719,723,727,731,734,737,741,745,749,754,757,762,767,774,780,783,789,793,798,803,807,811,816,821,828,833,839,844,848,851,855,858,862,868,872,875,880,885,890,895,901,908,913,917,923,929,935,940,944,948,953,958,960,965,968,972,976,981,985,988,992,996,1000,1004,1008,1012,1017,1025,1030,1032,1035,1039,1043,1046,1049,1054,1059,1065,1070,1075,1080,1085,1089,1094,1099,1104,1109,1114,1120,1125,1131,1136,1141,1145,1150,1152,1155,1159,1163,1166,1170,1174,1178,1182,1185,1188,1192,1196,1199,1203,1207,1211,1215,1220,1223,1226,1230,1233,1236,1241,1245,1250,1254,1258,1261,1264,1268,1272,1275,1278,1283,1288,1291,1295,1297,1300,1304,1307,1310,1313,1316,1319,1323,1327,1331,1334,1337,1340,1343,1346,1349,1352,1355,1359,1363,1367,1370,1373,1376,1380,1382,1386,1389,1392,1394,1397,1401,1405,1408,1412,1415,1421,1424,1429,1433,1439,1448,1452,1455,1459,1462,1465,1471,1477,1483,1487,1490,1495,1500,1503,1508,1511,1514,1517,1521,1525,1528,1535,1540,1543,1548,1552,1555,1558,1562,1565,1570,1575,1582,1586,1589,1592,1595,1599,1603,1609,1614,1620,1626,1631,1637,1645,1651,1658,1665,1670,1677,1684,1688,1693,1698,1703,1709,1717,1723,1730,1736,1743,1747,1751,1755,1761,1766,1768,1770,1774,1779,1781,1785,1787,1790,1793,1795,1800,1803,1808,1811,1813,1816,1819,1821,1824,1829,1832,1836,1840,1844,1849,1854,1857,1859,1862,1866,1869,1873,1876,1883,1888,1892,1895,1898,1902,1905,1910,1913,1916,1918,1922,1925,1928,1930,1934,1936,1939,1943,1945,1949,1951,1955,1958,1961,1963],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":186,"low":19,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",1.26,-0.04,-3.2,45542.0061,368,1.2395,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",1.27,1.3,1.225,1.25,0,110339.7661,707,1.264,{"date":203,"open":204,"high":205,"low":206,"close":197,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",1.28,1.3175,1.24,-0.05,-3.85,94740.1612,534,1.274,{"date":213,"open":186,"high":214,"low":206,"close":195,"change":215,"percent_change":216,"volume":217,"transactions":210,"vwap":218},"2026-10-01",1.3199,0.01,0.78,92527.642855,1.275,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",1.22,1.3115,1.29,0.06,4.88,224737.939998,1301,1.2956,{"date":230,"open":231,"high":232,"low":16,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-29",1.32,1.34,1.23,-0.11,-8.21,313473.844076,1403,1.2523,{"date":240,"open":241,"high":242,"low":243,"close":232,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-28",1.4,1.405,1.3399,-0.06,-4.29,148193.9961,1151,1.3628,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",1.37,1.4397,1.36,0.03,2.19,222033.059883,991,1.3967,{"date":260,"open":251,"high":261,"low":195,"close":251,"change":198,"percent_change":198,"volume":262,"transactions":263,"vwap":264},"2026-09-24",1.4196,280968.604938,1190,1.3568,{"date":266,"open":267,"high":268,"low":197,"close":251,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",1.41,1.43,0.04,3.01,670996.6414,3665,1.3984,{"date":275,"open":206,"high":276,"low":233,"close":277,"change":71,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-22",1.35,1.33,5.56,330595.140606,1976,1.3111,{"date":283,"open":206,"high":223,"low":221,"close":186,"change":187,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",-3.08,184602.14828,1241,1.263,{"date":289,"open":277,"high":290,"low":291,"close":195,"change":215,"percent_change":216,"volume":292,"transactions":293,"vwap":294},"2026-09-18",1.3369,1.2491,650469.174486,2851,1.3222,{"date":296,"open":186,"high":277,"low":233,"close":223,"change":224,"percent_change":225,"volume":297,"transactions":298,"vwap":299},"2026-09-17",214522.810725,1033,1.2722,{"date":301,"open":197,"high":276,"low":16,"close":233,"change":145,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",-1.6,315720.4761,1547,1.2779,{"date":307,"open":233,"high":195,"low":16,"close":197,"change":269,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.31,188648.8008,1065,1.2535,{"date":313,"open":195,"high":195,"low":19,"close":19,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",-0.08,-6.2,155204.63888,1523,1.2711,{"date":320,"open":223,"high":276,"low":194,"close":223,"change":198,"percent_change":198,"volume":321,"transactions":322,"vwap":323},"2026-09-11",117561.45734,1064,1.3062,{"date":325,"open":232,"high":326,"low":197,"close":223,"change":187,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",1.3799,-3.01,239599.42278,1340,1.3153,{"date":332,"open":333,"high":334,"low":231,"close":277,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",1.42,1.5,-0.09,-6.34,171204.1111,1271,1.3974,{"date":341,"open":268,"high":342,"low":343,"close":333,"change":20,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",1.4456,1.38,-0.7,127203.3573,1010,1.4201,{"date":349,"open":350,"high":334,"low":253,"close":268,"change":244,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-04",1.47,-4.03,134570.587189,1039,1.4273,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":207,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-03",1.54,1.59,1.45,1.49,-3.25,133934.012358,1088,1.5115,{"date":366,"open":367,"high":368,"low":268,"close":357,"change":224,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",1.48,1.5587,4.05,198664.387125,1191,1.495,{"date":374,"open":360,"high":375,"low":241,"close":367,"change":244,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",1.5499,-3.9,276295.769963,1733,1.4728,{"date":381,"open":382,"high":383,"low":384,"close":357,"change":244,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",1.61,1.63,1.51,-3.75,323672.369566,2300,1.5688,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-28",1.78,1.81,1.5401,1.6,-0.15,-8.57,499025.189579,4334,1.6949,{"date":401,"open":391,"high":402,"low":403,"close":404,"change":244,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",1.9599,1.72,1.75,-3.31,599142.550421,4163,1.835,{"date":410,"open":404,"high":411,"low":412,"close":392,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",1.9,1.71,-0.23,-11.27,753356.032537,7154,1.8134,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":21,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",3.12,3.2399,2.01,2.04,-28.92,20406725.607136,211743,4.5856,{"date":429,"open":430,"high":430,"low":431,"close":432,"change":45,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",3.05,2.81,2.87,-6.82,104650.553287,2289,2.935,{"date":438,"open":439,"high":440,"low":441,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",3.25,3.4092,3.08,-0.54,-14.92,231568.675885,2388,3.207,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":207,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-20",4.04,4.15,2.46,3.62,-1.36,1031897.231751,9589,3.4977,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-19",3.95,4.38,3.3837,3.67,0.33,9.88,1906220.957392,26569,4.0268,{"date":469,"open":470,"high":25,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",4.25,3.02,3.34,3.3176,14810.71,1326488.959255,15932,4.588,{"date":479,"open":480,"high":481,"low":26,"close":480,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-17",0.0224,0.0239,-0.0032,-12.5,74102316.802203,24629,0.0228,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.0252,0.0269,0.024,0.0256,-0.002,-7.25,53106203.6115,39077,0.0251,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",0.026,0.0295,0.0242,0.0276,0.0016,6.15,108027558.359406,32465,0.0262,{"date":510,"open":511,"high":512,"low":513,"close":500,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-12",0.0292,0.0297,0.0225,-0.005,-16.13,102869339.947026,48259,0.0274,{"date":520,"open":521,"high":522,"low":254,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.0313,0.0347,0.031,-0.0045,-12.68,78873685.459796,30209,0.0324,{"date":530,"open":531,"high":532,"low":523,"close":533,"change":198,"percent_change":198,"volume":534,"transactions":535,"vwap":536},"2026-08-10",0.0325,0.0365,0.0355,111587735.354941,41977,0.0345,{"date":538,"open":539,"high":540,"low":536,"close":533,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",0.0393,0.0394,-0.0064,-15.27,110430524.815637,51229,0.0403,{"date":547,"open":548,"high":549,"low":269,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-06",0.0488,0.0498,0.0419,-0.0217,-34.12,58842857.732892,33699,0.0446,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",0.393,0.4363,0.0602,0.0636,-0.3474,-84.53,99037432.947286,81129,0.0833,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",0.4197,0.5544,0.3801,0.411,-0.0087,-2.07,3403331.648309,5640,0.4621,{"date":579,"open":580,"high":581,"low":582,"close":569,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-03",0.448,0.462,0.39,-0.0186,-4.24,1484158.607142,2172,0.4208,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",0.3904,0.44,0.2767,0.4383,0.0784,21.78,466548.464085,2596,0.3651,{"date":600,"open":601,"high":602,"low":603,"close":602,"change":604,"percent_change":223,"volume":605,"transactions":606,"vwap":607},"2026-07-30",0.3578,0.3599,0.3038,0.0046,105335.812247,406,0.3272,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",0.4401,0.4558,0.3495,0.3553,-0.0816,-18.68,220436.675857,798,0.3897,{"date":620,"open":621,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",0.48,0.43,0.4369,-0.0421,-8.79,111048.671196,271,0.4468,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":403,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.4285,0.4945,0.4001,0.479,0.0081,624667.586998,1183,0.4385,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-24",0.4093,0.4763,0.4,0.4709,0.0489,11.59,198206,582,0.4377,{"date":651,"open":652,"high":580,"low":582,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",0.4049,0.422,-0.0084,-1.95,284223.865695,726,0.4113,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-22",0.3742,0.45,0.365,0.4304,0.0011,0.26,682666.125891,2167,0.3839,{"date":671,"open":672,"high":673,"low":674,"close":673,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":580},"2026-07-21",0.3454,0.4293,0.3222,0.0388,9.94,28165317,68615,{"date":680,"open":681,"high":682,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-20",0.4112,0.428279,0.3905,0.0005,0.13,20526640.22151,57361,0.5505,{"date":690,"open":691,"high":692,"low":691,"close":691,"change":198,"percent_change":198,"volume":693,"transactions":9,"vwap":691},"2026-07-17",0.38999999,0.41999999,3200,{"date":695,"open":696,"high":696,"low":691,"close":691,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":691},"2026-07-16",0.44999999,-0.03,-7.14,23200,{"date":701,"open":591,"high":702,"low":691,"close":692,"change":145,"percent_change":703,"volume":704,"transactions":9,"vwap":692},"2026-07-15",0.46000001,-4.55,33300,{"date":706,"open":702,"high":702,"low":707,"close":591,"change":145,"percent_change":708,"volume":709,"transactions":9,"vwap":591},"2026-07-14",0.43000001,-4.35,16400,{"date":711,"open":702,"high":702,"low":692,"close":702,"change":269,"percent_change":712,"volume":713,"transactions":9,"vwap":702},"2026-07-13",9.52,9300,{"date":715,"open":716,"high":702,"low":716,"close":692,"change":215,"percent_change":717,"volume":718,"transactions":9,"vwap":692},"2026-07-10",0.41,2.44,25700,{"date":720,"open":721,"high":716,"low":691,"close":716,"change":198,"percent_change":198,"volume":722,"transactions":9,"vwap":716},"2026-07-09",0.40000001,6300,{"date":724,"open":716,"high":591,"low":721,"close":716,"change":215,"percent_change":725,"volume":726,"transactions":9,"vwap":716},"2026-07-08",2.5,36500,{"date":728,"open":707,"high":591,"low":721,"close":721,"change":145,"percent_change":729,"volume":730,"transactions":9,"vwap":721},"2026-07-07",-4.76,27500,{"date":732,"open":591,"high":696,"low":692,"close":692,"change":198,"percent_change":198,"volume":733,"transactions":9,"vwap":692},"2026-07-06",18400,{"date":735,"open":707,"high":696,"low":716,"close":692,"change":145,"percent_change":703,"volume":736,"transactions":9,"vwap":692},"2026-07-02",93600,{"date":738,"open":707,"high":702,"low":707,"close":591,"change":269,"percent_change":739,"volume":740,"transactions":9,"vwap":591},"2026-07-01",10,40800,{"date":742,"open":707,"high":707,"low":743,"close":721,"change":198,"percent_change":198,"volume":744,"transactions":9,"vwap":721},"2026-06-30",0.38,52300,{"date":746,"open":692,"high":707,"low":721,"close":721,"change":20,"percent_change":747,"volume":748,"transactions":9,"vwap":721},"2026-06-29",-2.44,16900,{"date":750,"open":692,"high":707,"low":691,"close":716,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":716},"2026-06-26",0.02,5.13,34700,{"date":755,"open":591,"high":591,"low":691,"close":691,"change":198,"percent_change":198,"volume":756,"transactions":9,"vwap":691},"2026-06-25",32400,{"date":758,"open":591,"high":759,"low":743,"close":691,"change":187,"percent_change":760,"volume":761,"transactions":9,"vwap":691},"2026-06-24",0.60000002,-9.3,252700,{"date":763,"open":764,"high":764,"low":707,"close":707,"change":314,"percent_change":765,"volume":766,"transactions":9,"vwap":707},"2026-06-23",0.50999999,-15.69,100900,{"date":768,"open":769,"high":770,"low":771,"close":764,"change":145,"percent_change":772,"volume":773,"transactions":9,"vwap":764},"2026-06-22",0.52999997,0.63,0.5,-3.77,37400,{"date":775,"open":776,"high":777,"low":771,"close":769,"change":254,"percent_change":778,"volume":779,"transactions":9,"vwap":769},"2026-06-18",0.51999998,0.56,6,40000,{"date":781,"open":771,"high":769,"low":771,"close":771,"change":198,"percent_change":198,"volume":782,"transactions":9,"vwap":771},"2026-06-17",23500,{"date":784,"open":785,"high":785,"low":786,"close":771,"change":187,"percent_change":787,"volume":788,"transactions":9,"vwap":771},"2026-06-16",0.54000002,0.49000001,-7.41,45300,{"date":790,"open":785,"high":791,"low":769,"close":785,"change":198,"percent_change":198,"volume":792,"transactions":9,"vwap":785},"2026-06-15",0.56999999,27000,{"date":794,"open":795,"high":759,"low":785,"close":785,"change":187,"percent_change":796,"volume":797,"transactions":9,"vwap":785},"2026-06-12",0.57999998,-6.9,32600,{"date":799,"open":777,"high":800,"low":801,"close":795,"change":198,"percent_change":198,"volume":802,"transactions":9,"vwap":795},"2026-06-11",0.64999998,0.55000001,217300,{"date":804,"open":791,"high":805,"low":777,"close":795,"change":215,"percent_change":404,"volume":806,"transactions":9,"vwap":795},"2026-06-10",0.80000001,741700,{"date":808,"open":759,"high":800,"low":777,"close":791,"change":20,"percent_change":809,"volume":810,"transactions":9,"vwap":791},"2026-06-09",-1.72,25000,{"date":812,"open":801,"high":813,"low":801,"close":795,"change":751,"percent_change":814,"volume":815,"transactions":9,"vwap":795},"2026-06-08",0.62,3.57,305600,{"date":817,"open":800,"high":818,"low":801,"close":777,"change":335,"percent_change":819,"volume":820,"transactions":9,"vwap":777},"2026-06-05",0.67000002,-13.85,21100,{"date":822,"open":823,"high":824,"low":825,"close":800,"change":20,"percent_change":826,"volume":827,"transactions":9,"vwap":800},"2026-06-04",0.66000003,0.70999998,0.63999999,-1.52,31400,{"date":829,"open":770,"high":830,"low":770,"close":823,"change":254,"percent_change":831,"volume":832,"transactions":9,"vwap":823},"2026-06-03",0.69,4.76,17200,{"date":834,"open":835,"high":836,"low":770,"close":770,"change":20,"percent_change":837,"volume":838,"transactions":9,"vwap":770},"2026-06-02",0.69999999,0.72000003,-1.56,11700,{"date":840,"open":770,"high":835,"low":770,"close":825,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":825},"2026-06-01",0.05,8.47,45000,{"date":845,"open":777,"high":770,"low":777,"close":846,"change":198,"percent_change":198,"volume":847,"transactions":9,"vwap":846},"2026-05-29",0.58999997,19900,{"date":849,"open":759,"high":813,"low":777,"close":846,"change":215,"percent_change":403,"volume":850,"transactions":9,"vwap":846},"2026-05-28",26500,{"date":852,"open":759,"high":759,"low":795,"close":795,"change":145,"percent_change":853,"volume":854,"transactions":9,"vwap":795},"2026-05-27",-3.33,4200,{"date":856,"open":759,"high":813,"low":759,"close":759,"change":198,"percent_change":198,"volume":857,"transactions":9,"vwap":759},"2026-05-26",14400,{"date":859,"open":846,"high":800,"low":777,"close":759,"change":20,"percent_change":860,"volume":861,"transactions":9,"vwap":759},"2026-05-22",-1.64,110100,{"date":863,"open":864,"high":865,"low":759,"close":864,"change":20,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-21",0.61000001,0.75999999,-1.61,8000,{"date":869,"open":770,"high":800,"low":759,"close":813,"change":20,"percent_change":870,"volume":871,"transactions":9,"vwap":813},"2026-05-20",-1.59,17600,{"date":873,"open":813,"high":818,"low":759,"close":770,"change":697,"percent_change":703,"volume":874,"transactions":9,"vwap":770},"2026-05-19",10600,{"date":876,"open":830,"high":877,"low":800,"close":823,"change":751,"percent_change":878,"volume":879,"transactions":9,"vwap":823},"2026-05-18",0.74000001,3.13,13600,{"date":881,"open":864,"high":882,"low":864,"close":825,"change":751,"percent_change":883,"volume":884,"transactions":9,"vwap":825},"2026-05-15",0.81999999,3.23,36700,{"date":886,"open":830,"high":836,"low":759,"close":813,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":813},"2026-05-14",-0.07,-10.14,94200,{"date":891,"open":892,"high":892,"low":823,"close":830,"change":244,"percent_change":893,"volume":894,"transactions":9,"vwap":830},"2026-05-13",0.75,-8,76300,{"date":896,"open":882,"high":897,"low":898,"close":892,"change":187,"percent_change":899,"volume":900,"transactions":9,"vwap":892},"2026-05-12",0.82999998,0.73000002,-5.06,29100,{"date":902,"open":903,"high":903,"low":904,"close":905,"change":187,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-05-11",0.88,0.76999998,0.79000002,-4.82,16700,{"date":909,"open":882,"high":910,"low":882,"close":897,"change":20,"percent_change":911,"volume":912,"transactions":9,"vwap":897},"2026-05-08",0.86000001,-1.19,41000,{"date":914,"open":910,"high":910,"low":882,"close":915,"change":198,"percent_change":198,"volume":916,"transactions":9,"vwap":915},"2026-05-07",0.83999997,2800,{"date":918,"open":919,"high":920,"low":915,"close":915,"change":207,"percent_change":921,"volume":922,"transactions":9,"vwap":915},"2026-05-06",0.89999998,0.93000001,-5.62,7200,{"date":924,"open":925,"high":925,"low":903,"close":926,"change":145,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",0.94,0.88999999,-2.2,5600,{"date":930,"open":920,"high":931,"low":932,"close":932,"change":215,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-04",0.97000003,0.91000003,1.11,1800,{"date":936,"open":937,"high":937,"low":919,"close":919,"change":697,"percent_change":938,"volume":939,"transactions":9,"vwap":919},"2026-05-01",0.99000001,-3.23,2000,{"date":941,"open":174,"high":174,"low":919,"close":920,"change":887,"percent_change":942,"volume":943,"transactions":9,"vwap":920},"2026-04-30",-7,12300,{"date":945,"open":931,"high":174,"low":920,"close":174,"change":20,"percent_change":946,"volume":947,"transactions":9,"vwap":174},"2026-04-29",-0.99,24300,{"date":949,"open":931,"high":950,"low":931,"close":950,"change":254,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-28",1.01,3.06,4100,{"date":954,"open":955,"high":174,"low":931,"close":955,"change":145,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-27",0.98000002,-2,5200,{"date":959,"open":937,"high":174,"low":931,"close":174,"change":215,"percent_change":950,"volume":928,"transactions":9,"vwap":174},"2026-04-24",{"date":961,"open":962,"high":937,"low":962,"close":937,"change":269,"percent_change":963,"volume":964,"transactions":9,"vwap":937},"2026-04-23",0.94999999,4.21,15100,{"date":966,"open":962,"high":937,"low":962,"close":962,"change":198,"percent_change":198,"volume":967,"transactions":9,"vwap":962},"2026-04-22",3100,{"date":969,"open":174,"high":174,"low":970,"close":962,"change":198,"percent_change":198,"volume":971,"transactions":9,"vwap":962},"2026-04-21",0.87,4500,{"date":973,"open":925,"high":937,"low":932,"close":962,"change":269,"percent_change":974,"volume":975,"transactions":9,"vwap":962},"2026-04-20",4.4,24200,{"date":977,"open":978,"high":979,"low":882,"close":932,"change":751,"percent_change":980,"volume":843,"transactions":9,"vwap":932},"2026-04-17",0.85000002,0.92000002,2.25,{"date":982,"open":910,"high":932,"low":910,"close":926,"change":254,"percent_change":983,"volume":984,"transactions":9,"vwap":926},"2026-04-16",3.49,37900,{"date":986,"open":937,"high":937,"low":915,"close":910,"change":145,"percent_change":987,"volume":867,"transactions":9,"vwap":910},"2026-04-15",-2.27,{"date":989,"open":915,"high":903,"low":915,"close":903,"change":215,"percent_change":990,"volume":991,"transactions":9,"vwap":903},"2026-04-14",1.15,27300,{"date":993,"open":910,"high":926,"low":910,"close":970,"change":215,"percent_change":994,"volume":995,"transactions":9,"vwap":970},"2026-04-13",1.16,6700,{"date":997,"open":925,"high":925,"low":915,"close":910,"change":254,"percent_change":998,"volume":999,"transactions":9,"vwap":910},"2026-04-10",3.61,8500,{"date":1001,"open":978,"high":926,"low":905,"close":897,"change":244,"percent_change":1002,"volume":1003,"transactions":9,"vwap":897},"2026-04-09",-6.74,15400,{"date":1005,"open":979,"high":920,"low":978,"close":926,"change":187,"percent_change":1006,"volume":1007,"transactions":9,"vwap":926},"2026-04-08",-4.3,42200,{"date":1009,"open":937,"high":937,"low":979,"close":920,"change":207,"percent_change":1010,"volume":1011,"transactions":9,"vwap":920},"2026-04-07",-5.1,21300,{"date":1013,"open":979,"high":1014,"low":926,"close":955,"change":751,"percent_change":1015,"volume":1016,"transactions":9,"vwap":955},"2026-04-06",1.04,2.08,233500,{"date":1018,"open":978,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-02",1.06,0.81,0.95999998,0.18,23.08,1753700,{"date":1026,"open":1027,"high":919,"low":865,"close":1027,"change":254,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-01",0.77999997,4,14200,{"date":1031,"open":805,"high":915,"low":892,"close":892,"change":244,"percent_change":787,"volume":964,"transactions":9,"vwap":892},"2026-03-31",{"date":1033,"open":932,"high":979,"low":1020,"close":1020,"change":198,"percent_change":198,"volume":1034,"transactions":9,"vwap":1020},"2026-03-30",12700,{"date":1036,"open":978,"high":978,"low":1020,"close":1020,"change":187,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1020},"2026-03-27",-4.71,14100,{"date":1040,"open":903,"high":925,"low":978,"close":978,"change":20,"percent_change":1041,"volume":1042,"transactions":9,"vwap":978},"2026-03-26",-1.16,6600,{"date":1044,"open":910,"high":979,"low":910,"close":910,"change":215,"percent_change":18,"volume":1045,"transactions":9,"vwap":910},"2026-03-25",3400,{"date":1047,"open":919,"high":979,"low":978,"close":978,"change":20,"percent_change":1041,"volume":1048,"transactions":9,"vwap":978},"2026-03-24",5400,{"date":1050,"open":925,"high":1051,"low":978,"close":910,"change":20,"percent_change":1052,"volume":1053,"transactions":9,"vwap":910},"2026-03-23",1.1,-1.15,33500,{"date":1055,"open":1014,"high":1056,"low":915,"close":970,"change":395,"percent_change":1057,"volume":1058,"transactions":9,"vwap":970},"2026-03-20",1.12,-14.71,41600,{"date":1060,"open":1061,"high":933,"low":1062,"close":1062,"change":751,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-03-19",1.05,1.02,2,29500,{"date":1066,"open":1056,"high":1067,"low":174,"close":174,"change":395,"percent_change":1068,"volume":1069,"transactions":9,"vwap":174},"2026-03-18",1.19,-13.04,40100,{"date":1071,"open":990,"high":16,"low":1072,"close":990,"change":697,"percent_change":1073,"volume":1074,"transactions":9,"vwap":990},"2026-03-17",1.13,-2.54,10100,{"date":1076,"open":16,"high":204,"low":1077,"close":18,"change":269,"percent_change":1078,"volume":1079,"transactions":9,"vwap":18},"2026-03-16",1.14,3.51,29700,{"date":1081,"open":16,"high":233,"low":1051,"close":1077,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1077},"2026-03-13",-0.1,-8.06,189800,{"date":1086,"open":223,"high":277,"low":206,"close":206,"change":207,"percent_change":1087,"volume":1088,"transactions":9,"vwap":206},"2026-03-12",-3.88,4700,{"date":1090,"open":19,"high":241,"low":19,"close":223,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":223},"2026-03-11",0.09,7.5,38600,{"date":1095,"open":19,"high":1096,"low":1067,"close":16,"change":215,"percent_change":1097,"volume":1098,"transactions":9,"vwap":16},"2026-03-10",1.46,0.84,39900,{"date":1100,"open":241,"high":1101,"low":18,"close":1067,"change":45,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1067},"2026-03-09",1.44,-15,149200,{"date":1105,"open":268,"high":1106,"low":343,"close":241,"change":841,"percent_change":1107,"volume":1108,"transactions":9,"vwap":241},"2026-03-06",1.56,3.7,139400,{"date":1110,"open":367,"high":394,"low":186,"close":276,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":276},"2026-03-05",-0.14,-9.4,289600,{"date":1115,"open":1116,"high":382,"low":1117,"close":360,"change":335,"percent_change":1118,"volume":1119,"transactions":9,"vwap":360},"2026-03-04",1.58,1.31,-5.7,375300,{"date":1121,"open":1122,"high":412,"low":384,"close":1116,"change":1111,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1116},"2026-03-03",1.69,-8.14,86400,{"date":1126,"open":1127,"high":392,"low":197,"close":403,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":403},"2026-03-02",1.39,0.53,44.54,705200,{"date":1132,"open":195,"high":195,"low":1067,"close":1067,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1067},"2026-02-27",-0.13,-9.85,17900,{"date":1137,"open":19,"high":231,"low":1067,"close":231,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":231},"2026-02-26",0.1,8.2,5300,{"date":1142,"open":204,"high":204,"low":221,"close":221,"change":244,"percent_change":1143,"volume":1144,"transactions":9,"vwap":221},"2026-02-25",-4.69,900,{"date":1146,"open":16,"high":204,"low":1067,"close":204,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":204},"2026-02-24",0.08,6.67,5900,{"date":1151,"open":16,"high":16,"low":16,"close":16,"change":20,"percent_change":21,"volume":1144,"transactions":9,"vwap":16},"2026-02-23",{"date":1153,"open":19,"high":221,"low":16,"close":19,"change":198,"percent_change":198,"volume":1154,"transactions":9,"vwap":19},"2026-02-20",8400,{"date":1156,"open":221,"high":206,"low":16,"close":19,"change":20,"percent_change":1157,"volume":1158,"transactions":9,"vwap":19},"2026-02-19",-0.82,3600,{"date":1160,"open":221,"high":223,"low":19,"close":221,"change":215,"percent_change":1161,"volume":1162,"transactions":9,"vwap":221},"2026-02-18",0.83,10300,{"date":1164,"open":19,"high":197,"low":19,"close":19,"change":198,"percent_change":198,"volume":1165,"transactions":9,"vwap":19},"2026-02-17",2700,{"date":1167,"open":195,"high":195,"low":19,"close":19,"change":697,"percent_change":1168,"volume":1169,"transactions":9,"vwap":19},"2026-02-13",-2.42,4900,{"date":1171,"open":197,"high":204,"low":221,"close":206,"change":751,"percent_change":1172,"volume":1173,"transactions":9,"vwap":206},"2026-02-12",1.64,4600,{"date":1175,"open":233,"high":197,"low":221,"close":221,"change":20,"percent_change":1176,"volume":1177,"transactions":9,"vwap":221},"2026-02-11",-0.81,6500,{"date":1179,"open":186,"high":186,"low":233,"close":233,"change":697,"percent_change":1180,"volume":1181,"transactions":9,"vwap":233},"2026-02-10",-2.38,2500,{"date":1183,"open":221,"high":1117,"low":221,"close":186,"change":198,"percent_change":198,"volume":1184,"transactions":9,"vwap":186},"2026-02-09",9600,{"date":1186,"open":197,"high":204,"low":233,"close":186,"change":215,"percent_change":1187,"volume":1048,"transactions":9,"vwap":186},"2026-02-06",0.8,{"date":1189,"open":231,"high":277,"low":197,"close":197,"change":314,"percent_change":1190,"volume":1191,"transactions":9,"vwap":197},"2026-02-05",-6.02,11500,{"date":1193,"open":232,"high":253,"low":223,"close":277,"change":269,"percent_change":1194,"volume":1195,"transactions":9,"vwap":277},"2026-02-04",3.1,13400,{"date":1197,"open":277,"high":277,"low":223,"close":223,"change":198,"percent_change":198,"volume":1198,"transactions":9,"vwap":223},"2026-02-03",1600,{"date":1200,"open":251,"high":1127,"low":204,"close":223,"change":1082,"percent_change":1201,"volume":1202,"transactions":9,"vwap":223},"2026-02-02",-7.19,11100,{"date":1204,"open":231,"high":1127,"low":195,"close":1127,"change":1147,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1127},"2026-01-30",6.11,8700,{"date":1208,"open":241,"high":241,"low":1117,"close":1117,"change":335,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1117},"2026-01-29",-6.43,1100,{"date":1212,"open":267,"high":367,"low":195,"close":241,"change":187,"percent_change":1213,"volume":1214,"transactions":9,"vwap":241},"2026-01-28",-2.78,8100,{"date":1216,"open":276,"high":1217,"low":276,"close":1101,"change":269,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1101},"2026-01-27",1.55,2.86,4400,{"date":1221,"open":268,"high":334,"low":241,"close":241,"change":20,"percent_change":1222,"volume":1169,"transactions":9,"vwap":241},"2026-01-26",-0.71,{"date":1224,"open":1127,"high":394,"low":1127,"close":267,"change":751,"percent_change":1101,"volume":1225,"transactions":9,"vwap":267},"2026-01-23",10700,{"date":1227,"open":1217,"high":1217,"low":1127,"close":1127,"change":244,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1127},"2026-01-22",-4.14,1200,{"date":1231,"open":251,"high":350,"low":251,"close":359,"change":215,"percent_change":830,"volume":1232,"transactions":9,"vwap":359},"2026-01-21",5700,{"date":1234,"open":251,"high":394,"low":253,"close":1101,"change":269,"percent_change":1218,"volume":1235,"transactions":9,"vwap":1101},"2026-01-20",7300,{"date":1237,"open":268,"high":1238,"low":1127,"close":241,"change":145,"percent_change":1239,"volume":1240,"transactions":9,"vwap":241},"2026-01-16",1.53,-1.41,14000,{"date":1242,"open":333,"high":383,"low":333,"close":333,"change":887,"percent_change":1243,"volume":1244,"transactions":9,"vwap":333},"2026-01-15",-4.7,26000,{"date":1246,"open":1247,"high":1248,"low":360,"close":360,"change":207,"percent_change":361,"volume":1249,"transactions":9,"vwap":360},"2026-01-14",1.52,1.62,6400,{"date":1251,"open":1106,"high":358,"low":334,"close":357,"change":841,"percent_change":1252,"volume":1253,"transactions":9,"vwap":357},"2026-01-13",3.36,5000,{"date":1255,"open":357,"high":1106,"low":360,"close":360,"change":187,"percent_change":1256,"volume":1257,"transactions":9,"vwap":360},"2026-01-12",-2.61,13900,{"date":1259,"open":384,"high":357,"low":384,"close":1238,"change":20,"percent_change":1260,"volume":1229,"transactions":9,"vwap":1238},"2026-01-09",-0.65,{"date":1262,"open":394,"high":394,"low":384,"close":357,"change":1082,"percent_change":1263,"volume":1029,"transactions":9,"vwap":357},"2026-01-08",-6.1,{"date":1265,"open":1248,"high":1266,"low":1116,"close":1172,"change":751,"percent_change":233,"volume":1267,"transactions":9,"vwap":1172},"2026-01-07",1.67,22000,{"date":1269,"open":394,"high":1248,"low":357,"close":1248,"change":71,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1248},"2026-01-06",4.52,6900,{"date":1273,"open":1172,"high":1172,"low":1217,"close":1217,"change":198,"percent_change":198,"volume":1274,"transactions":9,"vwap":1217},"2026-01-05",4300,{"date":1276,"open":1106,"high":358,"low":384,"close":1217,"change":697,"percent_change":1277,"volume":1045,"transactions":9,"vwap":1217},"2026-01-02",-1.9,{"date":1279,"open":360,"high":1280,"low":267,"close":1116,"change":841,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1116},"2025-12-31",1.65,3.27,13200,{"date":1284,"open":241,"high":1280,"low":241,"close":1238,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1238},"2025-12-30",0.16,11.68,203400,{"date":1289,"open":231,"high":251,"low":195,"close":251,"change":20,"percent_change":1290,"volume":713,"transactions":9,"vwap":251},"2025-12-29",-0.72,{"date":1292,"open":223,"high":1101,"low":206,"close":343,"change":1293,"percent_change":712,"volume":1294,"transactions":9,"vwap":343},"2025-12-26",0.12,21200,{"date":1296,"open":194,"high":195,"low":186,"close":186,"change":198,"percent_change":198,"volume":693,"transactions":9,"vwap":186},"2025-12-24",{"date":1298,"open":204,"high":1101,"low":197,"close":186,"change":215,"percent_change":1187,"volume":1299,"transactions":9,"vwap":186},"2025-12-23",40900,{"date":1301,"open":251,"high":333,"low":197,"close":197,"change":234,"percent_change":1302,"volume":1303,"transactions":9,"vwap":197},"2025-12-22",-8.09,20900,{"date":1305,"open":253,"high":267,"low":253,"close":253,"change":198,"percent_change":198,"volume":1306,"transactions":9,"vwap":253},"2025-12-19",3300,{"date":1308,"open":268,"high":268,"low":253,"close":253,"change":887,"percent_change":1309,"volume":1235,"transactions":9,"vwap":253},"2025-12-18",-4.9,{"date":1311,"open":253,"high":1096,"low":253,"close":268,"change":254,"percent_change":1312,"volume":1206,"transactions":9,"vwap":268},"2025-12-17",2.14,{"date":1314,"open":253,"high":1096,"low":231,"close":241,"change":269,"percent_change":1315,"volume":952,"transactions":9,"vwap":241},"2025-12-16",2.94,{"date":1317,"open":251,"high":241,"low":253,"close":253,"change":20,"percent_change":1318,"volume":1140,"transactions":9,"vwap":253},"2025-12-15",-0.73,{"date":1320,"open":276,"high":333,"low":276,"close":251,"change":71,"percent_change":1321,"volume":1322,"transactions":9,"vwap":251},"2025-12-12",5.38,1300,{"date":1324,"open":333,"high":333,"low":195,"close":195,"change":244,"percent_change":1325,"volume":1326,"transactions":9,"vwap":195},"2025-12-11",-4.41,56700,{"date":1328,"open":1117,"high":333,"low":1117,"close":253,"change":841,"percent_change":1329,"volume":1330,"transactions":9,"vwap":253},"2025-12-10",3.82,26300,{"date":1332,"open":195,"high":241,"low":195,"close":1117,"change":198,"percent_change":198,"volume":1333,"transactions":9,"vwap":1117},"2025-12-09",19800,{"date":1335,"open":1117,"high":333,"low":1117,"close":1117,"change":215,"percent_change":1336,"volume":952,"transactions":9,"vwap":1117},"2025-12-08",0.77,{"date":1338,"open":1117,"high":251,"low":204,"close":195,"change":697,"percent_change":1339,"volume":957,"transactions":9,"vwap":195},"2025-12-05",-2.26,{"date":1341,"open":195,"high":277,"low":194,"close":277,"change":224,"percent_change":1342,"volume":1198,"transactions":9,"vwap":277},"2025-12-04",4.72,{"date":1344,"open":277,"high":241,"low":186,"close":194,"change":207,"percent_change":1345,"volume":1249,"transactions":9,"vwap":194},"2025-12-03",-3.79,{"date":1347,"open":1096,"high":1096,"low":231,"close":231,"change":335,"percent_change":1348,"volume":1229,"transactions":9,"vwap":231},"2025-12-02",-6.38,{"date":1350,"open":231,"high":1096,"low":204,"close":267,"change":1091,"percent_change":1351,"volume":1045,"transactions":9,"vwap":267},"2025-12-01",6.82,{"date":1353,"open":197,"high":1101,"low":197,"close":231,"change":71,"percent_change":1354,"volume":1048,"transactions":9,"vwap":231},"2025-11-28",5.6,{"date":1356,"open":1357,"high":1101,"low":1357,"close":197,"change":269,"percent_change":308,"volume":1358,"transactions":9,"vwap":197},"2025-11-26",1.17,22100,{"date":1360,"open":994,"high":19,"low":994,"close":19,"change":224,"percent_change":1361,"volume":1362,"transactions":9,"vwap":19},"2025-11-25",5.22,700,{"date":1364,"open":990,"high":990,"low":990,"close":990,"change":145,"percent_change":1365,"volume":1366,"transactions":9,"vwap":990},"2025-11-24",-1.71,600,{"date":1368,"open":990,"high":19,"low":1072,"close":1357,"change":215,"percent_change":1369,"volume":1034,"transactions":9,"vwap":1357},"2025-11-21",0.86,{"date":1371,"open":197,"high":197,"low":990,"close":994,"change":187,"percent_change":853,"volume":1372,"transactions":9,"vwap":994},"2025-11-20",20100,{"date":1374,"open":223,"high":223,"low":16,"close":16,"change":887,"percent_change":1375,"volume":1034,"transactions":9,"vwap":16},"2025-11-19",-5.51,{"date":1377,"open":197,"high":253,"low":233,"close":194,"change":145,"percent_change":1378,"volume":1379,"transactions":9,"vwap":194},"2025-11-18",-1.55,6000,{"date":1381,"open":197,"high":277,"low":197,"close":223,"change":697,"percent_change":987,"volume":1358,"transactions":9,"vwap":223},"2025-11-17",{"date":1383,"open":343,"high":343,"low":195,"close":231,"change":697,"percent_change":1384,"volume":1385,"transactions":9,"vwap":231},"2025-11-14",-2.22,3700,{"date":1387,"open":333,"high":333,"low":276,"close":276,"change":887,"percent_change":1388,"volume":1240,"transactions":9,"vwap":276},"2025-11-13",-4.93,{"date":1390,"open":333,"high":268,"low":333,"close":333,"change":224,"percent_change":1391,"volume":1306,"transactions":9,"vwap":333},"2025-11-12",4.41,{"date":1393,"open":1127,"high":1127,"low":232,"close":253,"change":751,"percent_change":360,"volume":939,"transactions":9,"vwap":253},"2025-11-11",{"date":1395,"open":1127,"high":267,"low":194,"close":232,"change":187,"percent_change":1396,"volume":1053,"transactions":9,"vwap":232},"2025-11-10",-2.9,{"date":1398,"open":333,"high":1096,"low":197,"close":343,"change":145,"percent_change":1399,"volume":1400,"transactions":9,"vwap":343},"2025-11-07",-1.43,83500,{"date":1402,"open":357,"high":357,"low":241,"close":241,"change":244,"percent_change":1403,"volume":1404,"transactions":9,"vwap":241},"2025-11-06",-4.11,22800,{"date":1406,"open":1247,"high":1116,"low":359,"close":1096,"change":215,"percent_change":830,"volume":1407,"transactions":9,"vwap":1096},"2025-11-05",20300,{"date":1409,"open":1266,"high":1266,"low":359,"close":359,"change":38,"percent_change":1410,"volume":1411,"transactions":9,"vwap":359},"2025-11-04",-13.17,77900,{"date":1413,"open":1122,"high":403,"low":1280,"close":1266,"change":314,"percent_change":1414,"volume":792,"transactions":9,"vwap":1266},"2025-11-03",-4.57,{"date":1416,"open":1417,"high":1418,"low":412,"close":404,"change":254,"percent_change":1419,"volume":1420,"transactions":9,"vwap":404},"2025-10-31",1.76,1.85,1.74,12200,{"date":1422,"open":1419,"high":1417,"low":403,"close":403,"change":207,"percent_change":1423,"volume":1088,"transactions":9,"vwap":403},"2025-10-30",-2.82,{"date":1425,"open":391,"high":1426,"low":1419,"close":1427,"change":198,"percent_change":198,"volume":1428,"transactions":9,"vwap":1427},"2025-10-29",1.8,1.77,13100,{"date":1430,"open":1427,"high":1431,"low":404,"close":1427,"change":20,"percent_change":1432,"volume":748,"transactions":9,"vwap":1427},"2025-10-28",1.88,-0.56,{"date":1434,"open":391,"high":1435,"low":1436,"close":391,"change":335,"percent_change":1437,"volume":1438,"transactions":9,"vwap":391},"2025-10-27",1.84,1.7,-4.81,51400,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-24",1.86,1.95,1.79,1.87,0.11,6.25,161500,{"date":1449,"open":1426,"high":1418,"low":403,"close":1417,"change":841,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1417},"2025-10-23",2.92,11800,{"date":1453,"open":404,"high":392,"low":412,"close":412,"change":187,"percent_change":1454,"volume":1379,"transactions":9,"vwap":412},"2025-10-22",-2.29,{"date":1456,"open":391,"high":1457,"low":404,"close":404,"change":1082,"percent_change":1458,"volume":1088,"transactions":9,"vwap":404},"2025-10-21",1.83,-5.41,{"date":1460,"open":392,"high":1444,"low":1426,"close":1418,"change":71,"percent_change":1461,"volume":907,"transactions":9,"vwap":1418},"2025-10-20",3.93,{"date":1463,"open":1457,"high":1444,"low":1417,"close":391,"change":335,"percent_change":1437,"volume":1464,"transactions":9,"vwap":391},"2025-10-17",26200,{"date":1466,"open":1467,"high":1468,"low":1441,"close":1444,"change":207,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1444},"2025-10-16",1.94,1.99,-2.6,31800,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1474,"change":121,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-10-15",2.03,1.92,-5.88,24100,{"date":1478,"open":1479,"high":1480,"low":1479,"close":423,"change":1147,"percent_change":1481,"volume":1482,"transactions":9,"vwap":423},"2025-10-14",1.91,2.07,4.08,30900,{"date":1484,"open":1485,"high":1485,"low":1479,"close":1486,"change":187,"percent_change":956,"volume":857,"transactions":9,"vwap":1486},"2025-10-13",2.02,1.96,{"date":1488,"open":1486,"high":1473,"low":1479,"close":1063,"change":269,"percent_change":423,"volume":1489,"transactions":9,"vwap":1063},"2025-10-10",29900,{"date":1491,"open":1492,"high":1486,"low":1479,"close":1486,"change":20,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1486},"2025-10-09",1.93,-0.51,16600,{"date":1496,"open":1497,"high":1497,"low":411,"close":1498,"change":751,"percent_change":111,"volume":1499,"transactions":9,"vwap":1498},"2025-10-08",1.98,1.97,20700,{"date":1501,"open":1492,"high":1497,"low":1492,"close":1442,"change":697,"percent_change":826,"volume":1502,"transactions":9,"vwap":1442},"2025-10-07",17100,{"date":1504,"open":1485,"high":1505,"low":1431,"close":1497,"change":697,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1497},"2025-10-06",2.06,-1.49,41900,{"date":1509,"open":1063,"high":1480,"low":1497,"close":422,"change":20,"percent_change":1510,"volume":928,"transactions":9,"vwap":422},"2025-10-03",-0.5,{"date":1512,"open":1498,"high":1485,"low":1474,"close":1485,"change":269,"percent_change":1485,"volume":1513,"transactions":9,"vwap":1485},"2025-10-02",42600,{"date":1515,"open":1497,"high":1497,"low":1479,"close":1497,"change":198,"percent_change":198,"volume":1516,"transactions":9,"vwap":1497},"2025-10-01",32900,{"date":1518,"open":1015,"high":1519,"low":1497,"close":1497,"change":335,"percent_change":708,"volume":1520,"transactions":9,"vwap":1497},"2025-09-30",2.09,24900,{"date":1522,"open":422,"high":1523,"low":422,"close":1480,"change":841,"percent_change":1524,"volume":967,"transactions":9,"vwap":1480},"2025-09-29",2.12,2.48,{"date":1526,"open":255,"high":255,"low":1485,"close":1485,"change":1082,"percent_change":1527,"volume":1069,"transactions":9,"vwap":1485},"2025-09-26",-4.72,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1523,"change":187,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1523},"2025-09-25",2.13,2.24,2.1,-1.85,12800,{"date":1536,"open":1485,"high":1537,"low":1485,"close":1537,"change":685,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-09-24",2.16,6.4,35500,{"date":1541,"open":1492,"high":1015,"low":1492,"close":1473,"change":71,"percent_change":814,"volume":1542,"transactions":9,"vwap":1473},"2025-09-23",10400,{"date":1544,"open":1545,"high":1545,"low":1442,"close":1486,"change":207,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1486},"2025-09-22",2.05,-2.49,14800,{"date":1549,"open":422,"high":1015,"low":1492,"close":422,"change":697,"percent_change":1550,"volume":1551,"transactions":9,"vwap":422},"2025-09-19",-1.47,18800,{"date":1553,"open":423,"high":1545,"low":1479,"close":423,"change":198,"percent_change":198,"volume":1554,"transactions":9,"vwap":423},"2025-09-18",21800,{"date":1556,"open":1015,"high":1519,"low":1479,"close":423,"change":314,"percent_change":772,"volume":1557,"transactions":9,"vwap":423},"2025-09-17",64500,{"date":1559,"open":1560,"high":1560,"low":1473,"close":1523,"change":697,"percent_change":1561,"volume":850,"transactions":9,"vwap":1523},"2025-09-16",2.15,-1.4,{"date":1563,"open":1560,"high":1531,"low":1519,"close":1560,"change":244,"percent_change":1564,"volume":1407,"transactions":9,"vwap":1560},"2025-09-15",-2.71,{"date":1566,"open":255,"high":1567,"low":1560,"close":1568,"change":751,"percent_change":88,"volume":1569,"transactions":9,"vwap":1568},"2025-09-12",2.23,2.21,19500,{"date":1571,"open":1532,"high":1572,"low":1486,"close":255,"change":1147,"percent_change":1573,"volume":1574,"transactions":9,"vwap":255},"2025-09-11",2.2,3.79,54100,{"date":1576,"open":1063,"high":1577,"low":1444,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-09-10",2.17,2.11,0.17,8.76,99900,{"date":1583,"open":1492,"high":1473,"low":411,"close":1467,"change":207,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1467},"2025-09-09",-2.51,29000,{"date":1587,"open":1486,"high":1015,"low":411,"close":1468,"change":215,"percent_change":1588,"volume":1554,"transactions":9,"vwap":1468},"2025-09-08",0.51,{"date":1590,"open":1486,"high":1530,"low":1474,"close":1497,"change":751,"percent_change":1062,"volume":1591,"transactions":9,"vwap":1497},"2025-09-05",14300,{"date":1593,"open":411,"high":1532,"low":411,"close":1486,"change":198,"percent_change":198,"volume":1594,"transactions":9,"vwap":1486},"2025-09-04",38900,{"date":1596,"open":1473,"high":1505,"low":1479,"close":1486,"change":314,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1486},"2025-09-03",-3.92,42400,{"date":1600,"open":1312,"high":1312,"low":1441,"close":423,"change":887,"percent_change":1601,"volume":1602,"transactions":9,"vwap":423},"2025-09-02",-3.32,107900,{"date":1604,"open":1568,"high":1605,"low":1578,"close":1578,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1578},"2025-08-29",2.31,-0.17,-7.46,30000,{"date":1610,"open":980,"high":1611,"low":1560,"close":1612,"change":751,"percent_change":903,"volume":1613,"transactions":9,"vwap":1612},"2025-08-28",2.33,2.28,50000,{"date":1615,"open":1616,"high":717,"low":1617,"close":1617,"change":187,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-08-27",2.27,2.26,-1.74,25900,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":254,"percent_change":231,"volume":1625,"transactions":9,"vwap":1624},"2025-08-26",2.22,2.34,2.3,50400,{"date":1627,"open":432,"high":1450,"low":423,"close":1616,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2025-08-25",-0.33,-12.69,476400,{"date":1632,"open":1633,"high":1634,"low":725,"close":1635,"change":751,"percent_change":216,"volume":1636,"transactions":9,"vwap":1635},"2025-08-22",2.55,2.82,2.6,56100,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":224,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-08-21",2.61,2.75,2.53,2.58,2.38,33400,{"date":1646,"open":1647,"high":1648,"low":725,"close":1647,"change":234,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-08-20",2.52,2.7,-4.18,22700,{"date":1652,"open":1653,"high":1654,"low":1633,"close":1655,"change":234,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-08-19",2.66,2.73,2.63,-4.01,37000,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1293,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-08-18",2.64,3.15,2.74,4.58,200700,{"date":1666,"open":1639,"high":1654,"low":1667,"close":1668,"change":887,"percent_change":1469,"volume":1669,"transactions":9,"vwap":1668},"2025-08-15",2.51,2.62,23900,{"date":1671,"open":1672,"high":1673,"low":725,"close":1674,"change":1111,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-08-14",2.65,2.79,2.69,-4.95,44300,{"date":1678,"open":1524,"high":1679,"low":1524,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-08-13",2.85,2.83,0.3,11.86,137200,{"date":1685,"open":1641,"high":1633,"low":1686,"close":1641,"change":254,"percent_change":16,"volume":1687,"transactions":9,"vwap":1641},"2025-08-12",2.4,60700,{"date":1689,"open":725,"high":1674,"low":1690,"close":725,"change":314,"percent_change":1691,"volume":1692,"transactions":9,"vwap":725},"2025-08-11",2.47,-3.1,70800,{"date":1694,"open":1695,"high":1679,"low":1696,"close":1642,"change":751,"percent_change":216,"volume":1697,"transactions":9,"vwap":1642},"2025-08-08",2.68,2.56,120100,{"date":1699,"open":1700,"high":1700,"low":725,"close":1696,"change":162,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1696},"2025-08-07",2.9,-8.9,59900,{"date":1704,"open":432,"high":1705,"low":1674,"close":431,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":431},"2025-08-06",3.2,-0.19,-6.33,215800,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1111,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-08-05",3.41,3.45,2.95,3,-4.46,281600,{"date":1718,"open":1719,"high":452,"low":432,"close":1720,"change":463,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-08-04",3.18,3.14,11.74,433600,{"date":1724,"open":1725,"high":1726,"low":1695,"close":431,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":431},"2025-08-01",4.31,4.35,-1.69,-37.56,1162400,{"date":1731,"open":1732,"high":1733,"low":1643,"close":1733,"change":391,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-07-31",2.67,4.5,65.44,3319200,{"date":1737,"open":1732,"high":1738,"low":1616,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-07-30",3.44,2.72,0.46,20.35,6673600,{"date":1744,"open":1713,"high":177,"low":1418,"close":1617,"change":167,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1617},"2025-07-29",-23.39,39901100,{"date":1748,"open":1653,"high":441,"low":1653,"close":1713,"change":1681,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1713},"2025-07-28",11.32,52200,{"date":1752,"open":451,"high":1672,"low":451,"close":1672,"change":1445,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1672},"2025-07-25",4.33,43100,{"date":1756,"open":1757,"high":1758,"low":1617,"close":1758,"change":1445,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-07-24",2.42,2.54,4.53,40400,{"date":1762,"open":1642,"high":1732,"low":1757,"close":1763,"change":395,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-07-23",2.43,-5.81,62300,{"date":1767,"open":1647,"high":1642,"low":725,"close":1642,"change":198,"percent_change":198,"volume":1181,"transactions":9,"vwap":1642},"2025-07-22",{"date":1769,"open":1641,"high":1642,"low":1690,"close":1642,"change":1091,"percent_change":998,"volume":693,"transactions":9,"vwap":1642},"2025-07-21",{"date":1771,"open":1641,"high":1642,"low":1772,"close":1772,"change":751,"percent_change":1020,"volume":1773,"transactions":9,"vwap":1772},"2025-07-18",2.49,2900,{"date":1775,"open":451,"high":1776,"low":451,"close":1690,"change":207,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1690},"2025-07-17",2.57,-1.98,2400,{"date":1780,"open":451,"high":1647,"low":451,"close":1647,"change":145,"percent_change":81,"volume":1322,"transactions":9,"vwap":1647},"2025-07-16",{"date":1782,"open":1524,"high":1635,"low":451,"close":1758,"change":697,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1758},"2025-07-15",-1.17,10800,{"date":1786,"open":1695,"high":1695,"low":1772,"close":1776,"change":751,"percent_change":216,"volume":1038,"transactions":9,"vwap":1776},"2025-07-14",{"date":1788,"open":1758,"high":1642,"low":1568,"close":1633,"change":335,"percent_change":1789,"volume":1177,"transactions":9,"vwap":1633},"2025-07-11",-3.41,{"date":1791,"open":1524,"high":1739,"low":1690,"close":1660,"change":1792,"percent_change":739,"volume":810,"transactions":9,"vwap":1660},"2025-07-10",0.24,{"date":1794,"open":1686,"high":1524,"low":1612,"close":1686,"change":1147,"percent_change":1712,"volume":934,"transactions":9,"vwap":1686},"2025-07-09",{"date":1796,"open":980,"high":725,"low":980,"close":1797,"change":1133,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-07-08",2.32,-5.31,44800,{"date":1801,"open":1802,"high":1776,"low":717,"close":1802,"change":215,"percent_change":716,"volume":867,"transactions":9,"vwap":1802},"2025-07-07",2.45,{"date":1804,"open":1805,"high":1639,"low":1763,"close":717,"change":1806,"percent_change":1807,"volume":879,"transactions":9,"vwap":717},"2025-07-03",2.59,-0.16,-6.15,{"date":1809,"open":1642,"high":1635,"low":1643,"close":1635,"change":20,"percent_change":1810,"volume":1229,"transactions":9,"vwap":1635},"2025-07-02",-0.38,{"date":1812,"open":717,"high":1639,"low":717,"close":1639,"change":1091,"percent_change":814,"volume":1253,"transactions":9,"vwap":1639},"2025-07-01",{"date":1814,"open":1635,"high":1668,"low":1647,"close":1647,"change":1806,"percent_change":1815,"volume":1274,"transactions":9,"vwap":1647},"2025-06-30",-5.97,{"date":1817,"open":1648,"high":1640,"low":1757,"close":1695,"change":20,"percent_change":1818,"volume":1267,"transactions":9,"vwap":1695},"2025-06-27",-0.37,{"date":1820,"open":1776,"high":1654,"low":1776,"close":1674,"change":254,"percent_change":1072,"volume":1249,"transactions":9,"vwap":1674},"2025-06-26",{"date":1822,"open":1648,"high":1823,"low":1672,"close":1653,"change":198,"percent_change":198,"volume":1038,"transactions":9,"vwap":1653},"2025-06-25",2.78,{"date":1825,"open":1635,"high":1826,"low":1633,"close":1653,"change":145,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1653},"2025-06-24",2.8,-0.75,26900,{"date":1830,"open":1668,"high":1673,"low":1633,"close":1695,"change":198,"percent_change":198,"volume":1831,"transactions":9,"vwap":1695},"2025-06-23",62900,{"date":1833,"open":1668,"high":1826,"low":1776,"close":1695,"change":1445,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1695},"2025-06-20",4.28,123700,{"date":1837,"open":1577,"high":1776,"low":1577,"close":1776,"change":1091,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1776},"2025-06-18",3.63,206100,{"date":1841,"open":1480,"high":1647,"low":1480,"close":1524,"change":582,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1524},"2025-06-17",18.66,502800,{"date":1845,"open":1826,"high":1846,"low":1063,"close":1519,"change":1493,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1519},"2025-06-16",2.99,-19.62,4759300,{"date":1850,"open":1617,"high":1695,"low":1015,"close":1635,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1635},"2025-06-13",0.52,25,91400,{"date":1855,"open":1560,"high":1567,"low":1015,"close":1015,"change":198,"percent_change":198,"volume":1856,"transactions":9,"vwap":1015},"2025-06-12",16500,{"date":1858,"open":423,"high":1015,"low":1485,"close":1015,"change":269,"percent_change":1486,"volume":722,"transactions":9,"vwap":1015},"2025-06-11",{"date":1860,"open":1560,"high":1560,"low":1485,"close":423,"change":244,"percent_change":1861,"volume":387,"transactions":9,"vwap":423},"2025-06-10",-2.86,{"date":1863,"open":1532,"high":1560,"low":423,"close":1532,"change":187,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1532},"2025-06-09",-1.87,7400,{"date":1867,"open":1532,"high":1312,"low":1532,"close":1312,"change":20,"percent_change":1868,"volume":1362,"transactions":9,"vwap":1312},"2025-06-06",-0.47,{"date":1870,"open":1560,"high":1560,"low":1312,"close":1560,"change":20,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1560},"2025-06-05",-0.46,1400,{"date":1874,"open":1312,"high":1537,"low":1523,"close":1537,"change":207,"percent_change":1339,"volume":1875,"transactions":9,"vwap":1537},"2025-06-04",2200,{"date":1877,"open":1878,"high":1878,"low":1879,"close":1568,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1568},"2025-06-03",2.35,2.18,-0.18,-7.53,19700,{"date":1884,"open":1523,"high":1647,"low":1523,"close":1885,"change":1886,"percent_change":1887,"volume":827,"transactions":9,"vwap":1885},"2025-06-02",2.39,0.31,14.9,{"date":1889,"open":1532,"high":1532,"low":1015,"close":1015,"change":1890,"percent_change":1891,"volume":175,"transactions":9,"vwap":1015},"2025-05-30",-0.27,-11.49,{"date":1893,"open":1612,"high":1878,"low":1567,"close":1878,"change":269,"percent_change":1894,"volume":967,"transactions":9,"vwap":1878},"2025-05-29",1.73,{"date":1896,"open":1616,"high":1885,"low":1617,"close":1605,"change":269,"percent_change":1417,"volume":1897,"transactions":9,"vwap":1605},"2025-05-28",10900,{"date":1899,"open":1567,"high":1612,"low":1622,"close":1616,"change":207,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1616},"2025-05-27",-2.16,4800,{"date":1903,"open":1623,"high":1524,"low":1568,"close":1797,"change":314,"percent_change":853,"volume":1904,"transactions":9,"vwap":1797},"2025-05-23",42300,{"date":1906,"open":1468,"high":1805,"low":1486,"close":1686,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1686},"2025-05-22",0.49,25.65,122600,{"date":1911,"open":411,"high":1479,"low":411,"close":1479,"change":335,"percent_change":1912,"volume":1872,"transactions":9,"vwap":1479},"2025-05-21",-4.5,{"date":1914,"open":1537,"high":1537,"low":1063,"close":1063,"change":314,"percent_change":208,"volume":1915,"transactions":9,"vwap":1063},"2025-05-20",11300,{"date":1917,"open":1063,"high":1312,"low":1474,"close":1015,"change":254,"percent_change":1096,"volume":1407,"transactions":9,"vwap":1015},"2025-05-19",{"date":1919,"open":1457,"high":1532,"low":391,"close":1545,"change":1920,"percent_change":1921,"volume":984,"transactions":9,"vwap":1545},"2025-05-16",0.27,15.17,{"date":1923,"open":1417,"high":391,"low":412,"close":391,"change":198,"percent_change":198,"volume":1924,"transactions":9,"vwap":391},"2025-05-15",8600,{"date":1926,"open":1443,"high":1457,"low":391,"close":391,"change":121,"percent_change":1927,"volume":1219,"transactions":9,"vwap":391},"2025-05-14",-6.32,{"date":1929,"open":1436,"high":1492,"low":1436,"close":411,"change":215,"percent_change":1128,"volume":1499,"transactions":9,"vwap":411},"2025-05-13",{"date":1931,"open":391,"high":1932,"low":1436,"close":1932,"change":1445,"percent_change":1933,"volume":1177,"transactions":9,"vwap":1932},"2025-05-12",1.89,6.18,{"date":1935,"open":391,"high":1443,"low":391,"close":391,"change":198,"percent_change":198,"volume":1088,"transactions":9,"vwap":391},"2025-05-09",{"date":1937,"open":1894,"high":1426,"low":1894,"close":391,"change":685,"percent_change":1938,"volume":943,"transactions":9,"vwap":391},"2025-05-08",7.88,{"date":1940,"open":1417,"high":1435,"low":241,"close":1280,"change":1082,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1280},"2025-05-07",-5.71,42800,{"date":1944,"open":1894,"high":1479,"low":1894,"close":404,"change":1111,"percent_change":787,"volume":1379,"transactions":9,"vwap":404},"2025-05-06",{"date":1946,"open":1417,"high":1932,"low":382,"close":1932,"change":685,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1932},"2025-05-05",7.39,22600,{"date":1950,"open":1435,"high":1435,"low":1417,"close":1417,"change":121,"percent_change":1348,"volume":1198,"transactions":9,"vwap":1417},"2025-05-02",{"date":1952,"open":1492,"high":1492,"low":404,"close":1431,"change":207,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1431},"2025-05-01",-2.59,10500,{"date":1956,"open":1441,"high":1442,"low":1441,"close":1492,"change":244,"percent_change":1957,"volume":1181,"transactions":9,"vwap":1492},"2025-04-30",-3.02,{"date":1959,"open":1498,"high":1063,"low":1932,"close":1468,"change":224,"percent_change":1960,"volume":867,"transactions":9,"vwap":1468},"2025-04-29",3.11,{"date":1962,"open":1266,"high":1468,"low":383,"close":1492,"change":1681,"percent_change":28,"volume":792,"transactions":9,"vwap":1492},"2025-04-28",{"date":181,"open":1280,"high":1964,"low":358,"close":383,"change":145,"percent_change":1965,"volume":1966,"transactions":9,"vwap":383},1.68,-1.21,12000]