[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REBN":3,"homepage-market-summary":30,"stock-historical-REBN":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"REBN","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":12,"founded":9,"is_fund":13,"issuer":9,"category":9},"Reborn Coffee, Inc. Common Stock","Nasdaq",null,"RETAIL-EATING PLACES","Reborn Coffee Inc is an operator and franchisor of retail locations and kiosks that focus on serving specialty-roasted coffee. It is a company that strives for constant improvement in the coffee experience through exploration of new technology and premier service, guided by traditional brewing techniques. The company operates in two reportable segments: Reborn Coffee, which includes both the wholesale and retail sales of coffee, water, and other beverages, and Reborn Logistics, which provides freight forwarding services.","Brea, CA",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.89,2.03,2.04,1.84,2.05,-0.16,-7.8,87989.458761,562,1.9253,2.95,0.6489,91503.90727962699,53.9,1043,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":13,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":13,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":13,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},3.45,86500,31572484.634466,-29.21,"2025-04-28",[186,187,196,206,217,225,236,245,254,264,274,285,293,304,314,324,333,343,353,363,372,382,392,401,410,418,428,435,444,452,459,468,476,484,492,501,510,519,526,532,539,545,553,562,572,580,586,594,604,610,617,624,630,639,649,657,663,668,675,681,686,692,697,702,708,715,719,724,730,735,740,745,748,752,757,762,766,771,776,782,789,796,799,802,807,814,822,827,833,838,844,849,853,858,864,871,877,883,888,895,899,904,910,915,922,929,937,943,949,955,961,967,972,978,984,989,995,1001,1006,1009,1016,1023,1029,1037,1043,1050,1055,1060,1064,1070,1076,1082,1087,1093,1100,1104,1109,1116,1122,1128,1132,1136,1139,1143,1147,1151,1156,1162,1167,1171,1174,1177,1181,1186,1190,1195,1199,1204,1209,1212,1216,1221,1225,1229,1233,1237,1241,1244,1246,1251,1256,1260,1264,1269,1272,1277,1281,1284,1290,1295,1300,1305,1310,1313,1317,1323,1327,1332,1335,1339,1343,1347,1352,1357,1361,1368,1372,1375,1379,1383,1388,1393,1396,1400,1404,1407,1412,1416,1422,1426,1431,1435,1440,1444,1449,1453,1457,1462,1466,1470,1474,1477,1482,1488,1493,1497,1501,1505,1509,1514,1519,1523,1526,1529,1532,1535,1539,1544,1548,1551,1556,1560,1566,1572,1576,1580,1584,1588,1592,1595,1600,1604,1609,1615,1620,1624,1629,1634,1639,1642,1648,1652,1655,1660,1664,1667,1672,1678,1684,1688,1691,1694,1698,1701,1704,1709,1713,1717,1723,1729,1734,1738,1744,1752,1757,1765,1769,1775,1783,1790,1796,1801,1805,1808,1812,1815,1820,1823,1828,1835,1839,1845,1849,1853,1859,1865,1868,1871,1875,1878,1883,1888,1893,1897,1899,1904,1910,1915,1918,1921,1926,1928,1931,1937,1944,1949,1954,1959,1962,1964,1967,1970,1975,1980,1983,1986,1990,1993,1997,2002,2009,2014,2018,2020,2024,2026,2030,2034,2039,2042,2045,2050,2055,2058,2062,2066,2071,2074,2077,2082,2085,2090,2096,2099,2103],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},2.07,2.18,1.9086,-0.05,-2.38,127961.705473,666,2.0223,{"date":197,"open":198,"high":199,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.26,2.2878,2.1,0.1,5,144580.111667,813,2.1865,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",2.15,2.27,1.9501,2,-0.18,-8.26,376100.090317,1240,2.1377,{"date":218,"open":219,"high":189,"low":219,"close":189,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",1.77,0.45,26.01,360166.703842,1790,2.0316,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",1.64,1.74,1.6,1.73,0.13,8.12,31912.284648,317,1.6542,{"date":237,"open":238,"high":229,"low":239,"close":229,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",1.5,1.46,0.11,7.38,60973.488256,580,1.5132,{"date":246,"open":238,"high":247,"low":248,"close":249,"change":72,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",1.75,1.4333,1.49,4.93,480543.135046,2750,1.5892,{"date":255,"open":256,"high":239,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",1.33,1.29,1.42,0.18,14.52,207409.269807,1035,1.3763,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":240,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",1.14,1.3,1.1101,1.24,9.73,293776.522798,1328,1.228,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",1.16,1.2951,1.09,1.13,0.04,3.67,195440.13737,984,1.2195,{"date":286,"open":287,"high":266,"low":287,"close":278,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",0.9144,0.1552,16.6,317459.893666,791,1.0667,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",0.9,0.9876,0.8802,0.9348,0.0648,7.45,23351.756178,200,0.9396,{"date":305,"open":306,"high":307,"low":308,"close":307,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-21",0.83,0.87,0.82,0.0405,4.88,17028.3732,248,0.8449,{"date":315,"open":308,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",0.879,0.7815,0.8295,-0.0046,-0.55,22882.529186,574,0.8298,{"date":325,"open":326,"high":327,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",0.7682,0.8341,0.0101,1.23,27562.3732,830,0.8024,{"date":334,"open":335,"high":336,"low":335,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",0.7891,0.827978,0.824,0.0388,4.94,29846.3732,458,0.8104,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",0.92,0.77,0.7852,-0.1104,-12.33,104972.263309,539,0.8116,{"date":354,"open":295,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",0.9605,0.8447,0.8956,0.0548,6.52,114872.199627,416,0.8903,{"date":364,"open":365,"high":107,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",0.8,0.8408,-0.0071,-0.84,136639.028851,531,0.8515,{"date":373,"open":374,"high":307,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",0.71,0.67,0.8479,0.1478,21.11,2604496.642013,11207,0.7833,{"date":383,"open":384,"high":385,"low":386,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",0.771,0.8689,0.7001,-0.0449,-6.03,276598.977078,833,0.7813,{"date":393,"open":89,"high":394,"low":26,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-08",1.15,0.745,-0.365,-32.88,450178.6382,1896,0.8534,{"date":402,"open":403,"high":329,"low":278,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",1.18,1.11,-0.07,-5.93,67402.3182,252,1.1285,{"date":411,"open":412,"high":412,"low":279,"close":403,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",1.3058,-0.09,-7.09,78526.890538,395,1.1993,{"date":419,"open":420,"high":421,"low":420,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",1.26,1.28,1.27,0.01,0.79,2390.840591,229,1.2764,{"date":429,"open":422,"high":422,"low":329,"close":420,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",-0.02,-1.56,9334.7857,110,1.2574,{"date":436,"open":420,"high":437,"low":438,"close":421,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",1.32,1.25,0.02,1.59,13950.1618,236,1.2718,{"date":445,"open":446,"high":446,"low":269,"close":420,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",1.37,-0.08,-5.97,18263.3732,224,1.2695,{"date":453,"open":420,"high":446,"low":329,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":437},"2026-08-27",1.34,0.085,6.77,35773.1732,438,{"date":460,"open":454,"high":454,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",1.22,1.255,-0.095,-7.04,12826.7248,241,1.2891,{"date":469,"open":470,"high":446,"low":471,"close":470,"change":430,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",1.35,1.3358,-1.46,12006.109476,171,1.3555,{"date":477,"open":256,"high":478,"low":437,"close":446,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-24",1.39,0.06,4.58,36596.9272,390,1.3527,{"date":485,"open":486,"high":256,"low":422,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-21",1.31,0.05,3.97,27090.623716,221,1.3046,{"date":493,"open":494,"high":495,"low":496,"close":420,"change":212,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",1.36,1.38,1.2,-12.5,136269.126009,414,1.2867,{"date":502,"open":238,"high":238,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-19",1.3231,1.44,-0.01,-0.69,18644.2199,334,1.4242,{"date":511,"open":512,"high":249,"low":513,"close":514,"change":174,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-18",1.48,1.415,1.45,-2.03,37684.663031,306,1.4507,{"date":520,"open":454,"high":249,"low":257,"close":512,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-17",0.14,10.45,86743.186464,410,1.3883,{"date":527,"open":446,"high":446,"low":438,"close":454,"change":430,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-14",-1.47,32190.6619,571,1.3043,{"date":533,"open":495,"high":504,"low":438,"close":494,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",-0.13,-8.72,686891.7579,4302,1.4137,{"date":540,"open":541,"high":541,"low":504,"close":249,"change":72,"percent_change":250,"volume":542,"transactions":543,"vwap":544},"2026-08-12",1.61,38800.9199,343,1.554,{"date":546,"open":547,"high":548,"low":549,"close":258,"change":423,"percent_change":374,"volume":550,"transactions":551,"vwap":552},"2026-08-11",1.43,1.494,1.41,20720.6619,193,1.4575,{"date":554,"open":555,"high":556,"low":549,"close":549,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",1.54,1.5768,-0.1,-6.62,42733.0426,253,1.4709,{"date":563,"open":514,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",1.716,1.4355,1.51,0.17,12.69,181873.3187,1572,1.5186,{"date":573,"open":574,"high":504,"low":575,"close":454,"change":576,"percent_change":577,"volume":578,"transactions":560,"vwap":579},"2026-08-06",1.4,1.335,-0.06,-4.29,22350.6619,1.3675,{"date":581,"open":258,"high":512,"low":494,"close":574,"change":430,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-05",-1.41,35946.03995,342,1.4051,{"date":587,"open":588,"high":588,"low":478,"close":258,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",1.55,-0.11,-7.19,57738.428612,942,1.4407,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":259,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",1.395,1.62,1.3687,1.53,13.33,61413.885972,615,1.5332,{"date":605,"open":574,"high":574,"low":470,"close":470,"change":191,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",-3.57,60607.9839,201,1.3823,{"date":611,"open":437,"high":574,"low":267,"close":574,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-30",0.08,6.06,35770.803091,363,1.3615,{"date":618,"open":329,"high":256,"low":496,"close":437,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",0.09,7.32,45069.8619,385,1.2595,{"date":625,"open":422,"high":421,"low":276,"close":329,"change":430,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-28",-1.6,54893.046812,411,1.2164,{"date":631,"open":278,"high":632,"low":633,"close":438,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",1.445,1.064,0.251,25.13,810206.22966,3578,1.2761,{"date":640,"open":496,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",1.21,0.9068,0.999,-0.231,-18.78,737050.74,4711,1.2054,{"date":650,"open":446,"high":512,"low":651,"close":329,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",1.19,-0.14,-10.22,43006,272,1.3051,{"date":658,"open":504,"high":504,"low":446,"close":446,"change":505,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-22",-0.72,5683.217,172,1.3924,{"date":664,"open":513,"high":258,"low":494,"close":495,"change":423,"percent_change":152,"volume":665,"transactions":666,"vwap":667},"2026-07-21",12381.293251,454,1.3794,{"date":669,"open":478,"high":549,"low":446,"close":446,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",-0.015,-1.08,6511,369,1.3888,{"date":676,"open":446,"high":238,"low":446,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-07-17",1.385,-0.005,-0.36,7200,{"date":682,"open":574,"high":683,"low":446,"close":478,"change":505,"percent_change":684,"volume":685,"transactions":9,"vwap":478},"2026-07-16",1.444,-0.71,13100,{"date":687,"open":239,"high":688,"low":677,"close":574,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":574},"2026-07-15",1.485,0.03,2.19,24600,{"date":693,"open":258,"high":599,"low":446,"close":446,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":446},"2026-07-14",-0.04,-2.84,19100,{"date":698,"open":239,"high":699,"low":549,"close":549,"change":191,"percent_change":700,"volume":701,"transactions":9,"vwap":549},"2026-07-13",1.509,-3.42,22500,{"date":703,"open":239,"high":704,"low":239,"close":239,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":239},"2026-07-10",1.52,-0.004,-0.27,13200,{"date":709,"open":512,"high":710,"low":239,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-09",1.496,1.464,-0.036,-2.4,11400,{"date":716,"open":704,"high":227,"low":717,"close":238,"change":505,"percent_change":53,"volume":718,"transactions":9,"vwap":238},"2026-07-08",1.495,19900,{"date":720,"open":541,"high":219,"low":238,"close":566,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":566},"2026-07-07",-0.2,-11.7,68200,{"date":725,"open":227,"high":228,"low":726,"close":727,"change":169,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-06",1.57,1.71,7.55,26600,{"date":731,"open":732,"high":732,"low":726,"close":440,"change":430,"percent_change":733,"volume":734,"transactions":9,"vwap":440},"2026-07-02",1.745,-1.24,43600,{"date":736,"open":737,"high":727,"low":238,"close":541,"change":201,"percent_change":738,"volume":739,"transactions":9,"vwap":541},"2026-07-01",1.522,6.62,25700,{"date":741,"open":742,"high":704,"low":239,"close":566,"change":280,"percent_change":743,"volume":744,"transactions":9,"vwap":566},"2026-06-30",1.47,2.72,13300,{"date":746,"open":249,"high":566,"low":239,"close":742,"change":430,"percent_change":164,"volume":747,"transactions":9,"vwap":742},"2026-06-29",15800,{"date":749,"open":239,"high":750,"low":239,"close":249,"change":689,"percent_change":19,"volume":751,"transactions":9,"vwap":249},"2026-06-26",1.58,5800,{"date":753,"open":704,"high":754,"low":239,"close":239,"change":576,"percent_change":755,"volume":756,"transactions":9,"vwap":239},"2026-06-25",1.586,-3.95,8800,{"date":758,"open":759,"high":750,"low":566,"close":704,"change":505,"percent_change":760,"volume":761,"transactions":9,"vwap":704},"2026-06-24",1.525,-0.65,11800,{"date":763,"open":704,"high":764,"low":704,"close":599,"change":430,"percent_change":66,"volume":765,"transactions":9,"vwap":599},"2026-06-23",1.608,11100,{"date":767,"open":227,"high":768,"low":588,"close":588,"change":576,"percent_change":769,"volume":770,"transactions":9,"vwap":588},"2026-06-22",1.69,-3.73,14000,{"date":772,"open":541,"high":773,"low":238,"close":541,"change":423,"percent_change":774,"volume":775,"transactions":9,"vwap":541},"2026-06-18",1.715,0.62,111900,{"date":777,"open":727,"high":778,"low":750,"close":229,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":229},"2026-06-17",1.97,-0.12,-6.98,108700,{"date":783,"open":784,"high":247,"low":229,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-16",1.68,1.72,0.155,9.9,109100,{"date":790,"open":742,"high":791,"low":742,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-15",1.615,1.565,0.165,11.79,44400,{"date":797,"open":547,"high":249,"low":574,"close":574,"change":430,"percent_change":582,"volume":798,"transactions":9,"vwap":574},"2026-06-12",27100,{"date":800,"open":504,"high":238,"low":495,"close":258,"change":423,"percent_change":374,"volume":801,"transactions":9,"vwap":258},"2026-06-11",41900,{"date":803,"open":704,"high":804,"low":574,"close":549,"change":212,"percent_change":805,"volume":806,"transactions":9,"vwap":549},"2026-06-10",1.545,-11.32,65900,{"date":808,"open":809,"high":810,"low":566,"close":440,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":440},"2026-06-09",1.63,1.675,-0.035,-2.15,82100,{"date":815,"open":816,"high":817,"low":818,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-06-08",1.65,1.67,1.625,-0.025,-1.52,31100,{"date":823,"open":824,"high":219,"low":750,"close":816,"change":652,"percent_change":825,"volume":826,"transactions":9,"vwap":816},"2026-06-05",1.76,-7.82,52400,{"date":828,"open":768,"high":829,"low":768,"close":830,"change":612,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-04",1.98,1.79,4.68,21800,{"date":834,"open":830,"high":835,"low":227,"close":727,"change":576,"percent_change":836,"volume":837,"transactions":9,"vwap":727},"2026-06-03",1.85,-3.39,83800,{"date":839,"open":840,"high":840,"low":247,"close":219,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":219},"2026-06-02",1.92,-0.15,-7.81,39400,{"date":845,"open":778,"high":778,"low":846,"close":840,"change":413,"percent_change":847,"volume":848,"transactions":9,"vwap":840},"2026-06-01",1.845,-4.48,59900,{"date":850,"open":19,"high":19,"low":211,"close":851,"change":174,"percent_change":528,"volume":852,"transactions":9,"vwap":851},"2026-05-29",2.01,23600,{"date":854,"open":855,"high":855,"low":17,"close":17,"change":191,"percent_change":856,"volume":857,"transactions":9,"vwap":17},"2026-05-28",2.08,-2.39,15300,{"date":859,"open":855,"high":860,"low":16,"close":861,"change":405,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-05-27",2.157,2.09,-3.24,30600,{"date":865,"open":866,"high":867,"low":17,"close":868,"change":191,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-26",2.2,2.275,2.16,-2.26,30900,{"date":872,"open":200,"high":873,"low":200,"close":874,"change":455,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-22",2.24,2.21,4,13700,{"date":878,"open":879,"high":879,"low":19,"close":880,"change":678,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-21",2.13,2.125,-0.23,10300,{"date":884,"open":861,"high":885,"low":886,"close":879,"change":423,"percent_change":73,"volume":887,"transactions":9,"vwap":879},"2026-05-20",2.17,2.089,10900,{"date":889,"open":890,"high":891,"low":200,"close":892,"change":505,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-19",2.121,2.236,2.12,-0.47,35500,{"date":896,"open":897,"high":898,"low":855,"close":879,"change":689,"percent_change":547,"volume":685,"transactions":9,"vwap":879},"2026-05-18",2.14,2.25,{"date":900,"open":880,"high":880,"low":901,"close":200,"change":405,"percent_change":902,"volume":903,"transactions":9,"vwap":200},"2026-05-15",2.035,-3.23,32400,{"date":905,"open":200,"high":906,"low":907,"close":885,"change":240,"percent_change":908,"volume":909,"transactions":9,"vwap":885},"2026-05-14",2.201,2.02,5.34,29100,{"date":911,"open":16,"high":208,"low":211,"close":912,"change":694,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",2.06,-1.9,31000,{"date":916,"open":917,"high":918,"low":200,"close":200,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":200},"2026-05-12",2.3,2.33,-0.25,-10.64,32600,{"date":923,"open":924,"high":925,"low":897,"close":926,"change":413,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-11",2.54,2.55,2.35,-3.69,97600,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":505,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-08",2.51,2.52,2.43,2.44,-0.41,17600,{"date":938,"open":939,"high":940,"low":941,"close":939,"change":689,"percent_change":269,"volume":942,"transactions":9,"vwap":939},"2026-05-07",2.45,2.538,2.39,77400,{"date":944,"open":945,"high":925,"low":946,"close":946,"change":174,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-06",2.47,2.42,-1.22,79900,{"date":950,"open":951,"high":952,"low":934,"close":939,"change":423,"percent_change":953,"volume":954,"transactions":9,"vwap":939},"2026-05-05",2.501,2.551,0.41,255800,{"date":956,"open":957,"high":957,"low":958,"close":934,"change":652,"percent_change":959,"volume":960,"transactions":9,"vwap":934},"2026-05-04",2.62,2.41,-5.43,44000,{"date":962,"open":931,"high":963,"low":931,"close":964,"change":240,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-01",2.623,2.58,4.45,36000,{"date":968,"open":969,"high":964,"low":958,"close":945,"change":612,"percent_change":970,"volume":971,"transactions":9,"vwap":945},"2026-04-30",2.499,3.35,52600,{"date":973,"open":939,"high":974,"low":975,"close":941,"change":779,"percent_change":976,"volume":977,"transactions":9,"vwap":941},"2026-04-29",2.505,2.38,-4.78,27800,{"date":979,"open":980,"high":981,"low":980,"close":931,"change":169,"percent_change":982,"volume":983,"transactions":9,"vwap":931},"2026-04-28",2.4,2.682,5.02,51300,{"date":985,"open":986,"high":924,"low":941,"close":941,"change":841,"percent_change":987,"volume":988,"transactions":9,"vwap":941},"2026-04-27",2.53,-5.91,19000,{"date":990,"open":933,"high":991,"low":933,"close":924,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":924},"2026-04-24",2.574,0.15,6.28,44300,{"date":996,"open":924,"high":997,"low":998,"close":941,"change":280,"percent_change":999,"volume":1000,"transactions":9,"vwap":941},"2026-04-23",2.775,2.36,1.7,107500,{"date":1002,"open":1003,"high":964,"low":1004,"close":926,"change":413,"percent_change":927,"volume":1005,"transactions":9,"vwap":926},"2026-04-22",2.5,2.31,116200,{"date":1007,"open":924,"high":924,"low":958,"close":934,"change":576,"percent_change":713,"volume":1008,"transactions":9,"vwap":934},"2026-04-21",30300,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1003,"change":147,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1003},"2026-04-20",2.68,2.71,2.49,-7.06,51100,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1018,"change":439,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1018},"2026-04-17",2.69,2.749,2.59,0.75,57600,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":20,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-16",2.84,2.67,-5.65,58700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":174,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-15",2.86,2.92,2.8,2.83,-1.05,74600,{"date":1038,"open":1039,"high":25,"low":1011,"close":1031,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1031},"2026-04-14",2.685,0.23,8.75,114900,{"date":1044,"open":964,"high":1045,"low":1046,"close":1047,"change":423,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-13",2.66,2.57,2.63,0.38,21300,{"date":1051,"open":1052,"high":1053,"low":1046,"close":957,"change":191,"percent_change":1054,"volume":971,"transactions":9,"vwap":957},"2026-04-10",2.7,2.703,-1.87,{"date":1056,"open":939,"high":743,"low":939,"close":1026,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1026},"2026-04-09",0.22,8.98,89400,{"date":1061,"open":986,"high":1062,"low":933,"close":939,"change":505,"percent_change":935,"volume":1063,"transactions":9,"vwap":939},"2026-04-08",2.6,98400,{"date":1065,"open":964,"high":1018,"low":1066,"close":1067,"change":534,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-07",2.432,2.46,-5.02,107700,{"date":1071,"open":917,"high":1072,"low":917,"close":1020,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1020},"2026-04-06",2.81,0.36,16.14,383300,{"date":1077,"open":189,"high":898,"low":1078,"close":1079,"change":479,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-02",2.045,2.23,2.76,69000,{"date":1083,"open":211,"high":866,"low":211,"close":885,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":885},"2026-04-01",0.2,10.15,117700,{"date":1088,"open":1089,"high":211,"low":1090,"close":778,"change":72,"percent_change":1091,"volume":1092,"transactions":9,"vwap":778},"2026-03-31",1.922,1.91,3.68,40400,{"date":1094,"open":1095,"high":778,"low":1096,"close":1097,"change":191,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-30",1.95,1.81,1.9,-2.56,27300,{"date":1101,"open":907,"high":907,"low":840,"close":1095,"change":405,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-03-27",-3.47,44700,{"date":1105,"open":1095,"high":19,"low":1106,"close":907,"change":479,"percent_change":1107,"volume":1108,"transactions":9,"vwap":907},"2026-03-26",1.87,3.06,43400,{"date":1110,"open":1111,"high":1111,"low":1112,"close":1113,"change":423,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-03-25",1.975,1.93,1.96,0.51,13500,{"date":1117,"open":1095,"high":1118,"low":1119,"close":1095,"change":1120,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1095},"2026-03-24",1.99,1.913,0,26900,{"date":1123,"open":851,"high":1124,"low":1125,"close":1095,"change":191,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1095},"2026-03-23",2.014,1.935,-2.5,45500,{"date":1129,"open":1090,"high":211,"low":15,"close":211,"change":619,"percent_change":1130,"volume":1131,"transactions":9,"vwap":211},"2026-03-20",4.71,45800,{"date":1133,"open":778,"high":907,"low":1090,"close":1090,"change":534,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1090},"2026-03-19",-6.37,49400,{"date":1137,"open":1118,"high":1138,"low":1095,"close":17,"change":280,"percent_change":211,"volume":966,"transactions":9,"vwap":17},"2026-03-18",2.066,{"date":1140,"open":1095,"high":200,"low":1095,"close":211,"change":439,"percent_change":1141,"volume":1142,"transactions":9,"vwap":211},"2026-03-17",1.01,59500,{"date":1144,"open":912,"high":912,"low":1112,"close":829,"change":505,"percent_change":1145,"volume":1146,"transactions":9,"vwap":829},"2026-03-16",-0.5,66400,{"date":1148,"open":835,"high":17,"low":835,"close":1118,"change":992,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1118},"2026-03-13",8.15,106100,{"date":1152,"open":1153,"high":840,"low":1154,"close":18,"change":557,"percent_change":1155,"volume":1135,"transactions":9,"vwap":18},"2026-03-12",1.899,1.831,-5.15,{"date":1157,"open":840,"high":778,"low":1158,"close":1159,"change":439,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-11",1.86,1.94,1.04,41400,{"date":1163,"open":1095,"high":1095,"low":1164,"close":840,"change":174,"percent_change":1165,"volume":1166,"transactions":9,"vwap":840},"2026-03-10",1.852,-1.54,115300,{"date":1168,"open":228,"high":211,"low":228,"close":1095,"change":1040,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1095},"2026-03-09",13.37,679600,{"date":1172,"open":784,"high":230,"low":784,"close":785,"change":439,"percent_change":403,"volume":1173,"transactions":9,"vwap":785},"2026-03-06",25800,{"date":1175,"open":999,"high":230,"low":768,"close":999,"change":1120,"percent_change":1120,"volume":1176,"transactions":9,"vwap":999},"2026-03-05",19600,{"date":1178,"open":999,"high":228,"low":1179,"close":999,"change":439,"percent_change":651,"volume":1180,"transactions":9,"vwap":999},"2026-03-04",1.66,17300,{"date":1182,"open":999,"high":1183,"low":816,"close":784,"change":430,"percent_change":1184,"volume":1185,"transactions":9,"vwap":784},"2026-03-03",1.738,-1.18,26200,{"date":1187,"open":247,"high":1096,"low":999,"close":999,"change":413,"percent_change":1188,"volume":1189,"transactions":9,"vwap":999},"2026-03-02",-5.03,29900,{"date":1191,"open":1192,"high":1106,"low":785,"close":830,"change":405,"percent_change":1193,"volume":1194,"transactions":9,"vwap":830},"2026-02-27",1.8,-3.76,36500,{"date":1196,"open":247,"high":829,"low":247,"close":1158,"change":201,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1158},"2026-02-26",5.68,128000,{"date":1200,"open":230,"high":1201,"low":785,"close":824,"change":174,"percent_change":1202,"volume":1203,"transactions":9,"vwap":824},"2026-02-25",1.793,-1.68,13000,{"date":1205,"open":228,"high":1206,"low":816,"close":830,"change":240,"percent_change":1207,"volume":1208,"transactions":9,"vwap":830},"2026-02-24",1.855,6.55,57900,{"date":1210,"open":1179,"high":228,"low":816,"close":784,"change":430,"percent_change":1184,"volume":1211,"transactions":9,"vwap":784},"2026-02-23",6900,{"date":1213,"open":1214,"high":824,"low":817,"close":999,"change":689,"percent_change":1192,"volume":1215,"transactions":9,"vwap":999},"2026-02-20",1.697,19700,{"date":1217,"open":727,"high":727,"low":1218,"close":817,"change":811,"percent_change":1219,"volume":1220,"transactions":9,"vwap":817},"2026-02-19",1.665,-2.05,10100,{"date":1222,"open":817,"high":1223,"low":229,"close":1223,"change":455,"percent_change":1224,"volume":1185,"transactions":9,"vwap":1223},"2026-02-18",1.705,5.25,{"date":1226,"open":768,"high":1223,"low":597,"close":597,"change":191,"percent_change":1227,"volume":1228,"transactions":9,"vwap":597},"2026-02-17",-2.99,9700,{"date":1230,"open":817,"high":219,"low":1231,"close":817,"change":439,"percent_change":641,"volume":1232,"transactions":9,"vwap":817},"2026-02-13",1.638,35700,{"date":1234,"open":15,"high":1118,"low":809,"close":816,"change":447,"percent_change":1235,"volume":1236,"transactions":9,"vwap":816},"2026-02-12",-4.62,142400,{"date":1238,"open":247,"high":824,"low":727,"close":230,"change":439,"percent_change":1239,"volume":1240,"transactions":9,"vwap":230},"2026-02-11",1.17,13400,{"date":1242,"open":1192,"high":1192,"low":1243,"close":727,"change":576,"percent_change":836,"volume":1220,"transactions":9,"vwap":727},"2026-02-10",1.706,{"date":1245,"open":247,"high":1192,"low":816,"close":219,"change":280,"percent_change":1004,"volume":914,"transactions":9,"vwap":219},"2026-02-09",{"date":1247,"open":229,"high":1248,"low":229,"close":230,"change":521,"percent_change":1249,"volume":1250,"transactions":9,"vwap":230},"2026-02-06",1.775,8.81,24300,{"date":1252,"open":816,"high":1179,"low":1253,"close":440,"change":576,"percent_change":1254,"volume":1255,"transactions":9,"vwap":440},"2026-02-05",1.585,-3.64,27000,{"date":1257,"open":768,"high":768,"low":597,"close":816,"change":694,"percent_change":1258,"volume":1259,"transactions":9,"vwap":816},"2026-02-04",-2.37,20800,{"date":1261,"open":1192,"high":1192,"low":816,"close":768,"change":405,"percent_change":1262,"volume":1263,"transactions":9,"vwap":768},"2026-02-03",-3.98,34100,{"date":1265,"open":1106,"high":1266,"low":824,"close":824,"change":534,"percent_change":1267,"volume":1268,"transactions":9,"vwap":824},"2026-02-02",1.88,-6.88,47900,{"date":1270,"open":1090,"high":1125,"low":1271,"close":15,"change":430,"percent_change":1035,"volume":761,"transactions":9,"vwap":15},"2026-01-30",1.879,{"date":1273,"open":1097,"high":1274,"low":1096,"close":1090,"change":423,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1090},"2026-01-29",1.954,0.53,24500,{"date":1278,"open":840,"high":1125,"low":1106,"close":1097,"change":174,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1097},"2026-01-28",-1.55,28300,{"date":1282,"open":211,"high":879,"low":1106,"close":1112,"change":694,"percent_change":515,"volume":1283,"transactions":9,"vwap":1112},"2026-01-27",190700,{"date":1285,"open":1286,"high":19,"low":1287,"close":778,"change":521,"percent_change":1288,"volume":1289,"transactions":9,"vwap":778},"2026-01-26",1.83,1.82,7.65,209800,{"date":1291,"open":18,"high":1292,"low":1293,"close":1286,"change":505,"percent_change":1294,"volume":1215,"transactions":9,"vwap":1286},"2026-01-23",1.929,1.815,-0.54,{"date":1296,"open":1286,"high":1266,"low":1297,"close":18,"change":439,"percent_change":1298,"volume":1299,"transactions":9,"vwap":18},"2026-01-22",1.78,1.1,36100,{"date":1301,"open":1106,"high":1302,"low":247,"close":1287,"change":191,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1287},"2026-01-21",1.895,-2.67,69900,{"date":1306,"open":1192,"high":1090,"low":1307,"close":1106,"change":487,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1106},"2026-01-20",1.781,2.75,59800,{"date":1311,"open":1090,"high":1113,"low":1096,"close":1287,"change":576,"percent_change":1312,"volume":795,"transactions":9,"vwap":1287},"2026-01-16",-3.19,{"date":1314,"open":830,"high":778,"low":727,"close":1266,"change":201,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1266},"2026-01-15",5.62,210200,{"date":1318,"open":1179,"high":830,"low":1319,"close":1297,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1297},"2026-01-14",1.56,0.19,11.95,240400,{"date":1324,"open":809,"high":816,"low":555,"close":440,"change":505,"percent_change":1325,"volume":1326,"transactions":9,"vwap":440},"2026-01-13",-0.62,38900,{"date":1328,"open":541,"high":597,"low":1329,"close":229,"change":423,"percent_change":1330,"volume":1331,"transactions":9,"vwap":229},"2026-01-12",1.535,0.63,24000,{"date":1333,"open":726,"high":541,"low":238,"close":440,"change":430,"percent_change":733,"volume":1334,"transactions":9,"vwap":440},"2026-01-09",37700,{"date":1336,"open":247,"high":247,"low":726,"close":541,"change":447,"percent_change":1337,"volume":1338,"transactions":9,"vwap":541},"2026-01-08",-4.73,210000,{"date":1340,"open":1096,"high":1096,"low":816,"close":768,"change":557,"percent_change":1341,"volume":1342,"transactions":9,"vwap":768},"2026-01-07",-5.59,248100,{"date":1344,"open":247,"high":830,"low":229,"close":830,"change":505,"percent_change":1345,"volume":1346,"transactions":9,"vwap":830},"2026-01-06",-0.56,1164200,{"date":1348,"open":541,"high":1287,"low":750,"close":1192,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1192},"2026-01-05",0.225,14.29,142800,{"date":1353,"open":238,"high":754,"low":238,"close":1354,"change":455,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-02",1.575,5.7,23500,{"date":1358,"open":239,"high":440,"low":504,"close":249,"change":1359,"percent_change":127,"volume":1360,"transactions":9,"vwap":249},"2025-12-31",0.043,94200,{"date":1362,"open":547,"high":1363,"low":495,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-30",1.477,1.447,0.007,0.49,52500,{"date":1369,"open":547,"high":588,"low":549,"close":504,"change":174,"percent_change":1370,"volume":1371,"transactions":9,"vwap":504},"2025-12-29",-2.04,37100,{"date":1373,"open":512,"high":599,"low":258,"close":742,"change":439,"percent_change":495,"volume":1374,"transactions":9,"vwap":742},"2025-12-26",41700,{"date":1376,"open":249,"high":249,"low":504,"close":514,"change":430,"percent_change":1377,"volume":1378,"transactions":9,"vwap":514},"2025-12-24",-1.36,14300,{"date":1380,"open":258,"high":1319,"low":574,"close":742,"change":479,"percent_change":1381,"volume":1382,"transactions":9,"vwap":742},"2025-12-23",4.26,38500,{"date":1384,"open":1385,"high":1385,"low":1386,"close":549,"change":191,"percent_change":700,"volume":1387,"transactions":9,"vwap":549},"2025-12-22",1.533,1.365,42200,{"date":1389,"open":238,"high":1390,"low":514,"close":239,"change":505,"percent_change":1391,"volume":1392,"transactions":9,"vwap":239},"2025-12-19",1.549,-0.68,39700,{"date":1394,"open":514,"high":555,"low":574,"close":742,"change":430,"percent_change":164,"volume":1395,"transactions":9,"vwap":742},"2025-12-18",20200,{"date":1397,"open":1319,"high":1319,"low":512,"close":249,"change":505,"percent_change":1398,"volume":1399,"transactions":9,"vwap":249},"2025-12-17",-0.67,17800,{"date":1401,"open":1253,"high":229,"low":688,"close":238,"change":589,"percent_change":1402,"volume":1403,"transactions":9,"vwap":238},"2025-12-16",-6.83,37300,{"date":1405,"open":1218,"high":1218,"low":229,"close":541,"change":694,"percent_change":1406,"volume":701,"transactions":9,"vwap":541},"2025-12-15",-2.42,{"date":1408,"open":727,"high":1409,"low":818,"close":816,"change":576,"percent_change":1410,"volume":1411,"transactions":9,"vwap":816},"2025-12-12",1.743,-3.51,34900,{"date":1413,"open":773,"high":247,"low":1414,"close":727,"change":439,"percent_change":403,"volume":1415,"transactions":9,"vwap":727},"2025-12-11",1.624,38000,{"date":1417,"open":785,"high":1418,"low":1419,"close":768,"change":576,"percent_change":1420,"volume":1421,"transactions":9,"vwap":768},"2025-12-10",1.796,1.635,-3.43,48000,{"date":1423,"open":599,"high":1192,"low":704,"close":247,"change":1084,"percent_change":1424,"volume":1425,"transactions":9,"vwap":247},"2025-12-09",12.9,86100,{"date":1427,"open":768,"high":768,"low":1428,"close":588,"change":212,"percent_change":1429,"volume":1430,"transactions":9,"vwap":588},"2025-12-08",1.523,-10.4,172500,{"date":1432,"open":228,"high":1096,"low":564,"close":230,"change":505,"percent_change":1433,"volume":1434,"transactions":9,"vwap":230},"2025-12-05",-0.57,20000,{"date":1436,"open":1192,"high":1192,"low":1437,"close":228,"change":405,"percent_change":1438,"volume":1439,"transactions":9,"vwap":228},"2025-12-04",1.735,-3.87,16000,{"date":1441,"open":824,"high":778,"low":824,"close":1096,"change":1442,"percent_change":809,"volume":1443,"transactions":9,"vwap":1096},"2025-12-03",0.029,54200,{"date":1445,"open":824,"high":1446,"low":247,"close":1307,"change":1447,"percent_change":651,"volume":1448,"transactions":9,"vwap":1307},"2025-12-02",1.834,0.021,29800,{"date":1450,"open":1113,"high":1113,"low":824,"close":824,"change":919,"percent_change":1451,"volume":1452,"transactions":9,"vwap":824},"2025-12-01",-12.44,65100,{"date":1454,"open":778,"high":874,"low":1159,"close":851,"change":479,"percent_change":1455,"volume":1456,"transactions":9,"vwap":851},"2025-11-28",3.08,198700,{"date":1458,"open":727,"high":200,"low":727,"close":1095,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1095},"2025-11-26",0.25,14.71,177100,{"date":1463,"open":541,"high":727,"low":541,"close":999,"change":201,"percent_change":1464,"volume":1465,"transactions":9,"vwap":999},"2025-11-25",6.25,27900,{"date":1467,"open":817,"high":727,"low":440,"close":229,"change":191,"percent_change":1468,"volume":1469,"transactions":9,"vwap":229},"2025-11-24",-3.03,18800,{"date":1471,"open":230,"high":230,"low":227,"close":816,"change":280,"percent_change":1472,"volume":1473,"transactions":9,"vwap":816},"2025-11-21",2.48,15000,{"date":1475,"open":830,"high":1159,"low":229,"close":541,"change":20,"percent_change":1476,"volume":1371,"transactions":9,"vwap":541},"2025-11-20",-9.04,{"date":1478,"open":1319,"high":830,"low":1319,"close":219,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":219},"2025-11-19",0.183,11.53,120000,{"date":1483,"open":599,"high":1484,"low":599,"close":1485,"change":1486,"percent_change":1487,"volume":1203,"transactions":9,"vwap":1485},"2025-11-18",1.591,1.587,0.057,3.73,{"date":1489,"open":704,"high":1490,"low":239,"close":599,"change":479,"percent_change":1491,"volume":1492,"transactions":9,"vwap":599},"2025-11-17",1.573,4.08,61700,{"date":1494,"open":514,"high":1495,"low":504,"close":742,"change":505,"percent_change":1391,"volume":1496,"transactions":9,"vwap":742},"2025-11-14",1.537,34600,{"date":1498,"open":541,"high":597,"low":512,"close":512,"change":841,"percent_change":1499,"volume":1500,"transactions":9,"vwap":512},"2025-11-13",-9.2,57000,{"date":1502,"open":597,"high":1503,"low":440,"close":809,"change":439,"percent_change":269,"volume":1504,"transactions":9,"vwap":809},"2025-11-12",1.655,37900,{"date":1506,"open":727,"high":727,"low":588,"close":541,"change":413,"percent_change":1507,"volume":1508,"transactions":9,"vwap":541},"2025-11-11",-5.29,33600,{"date":1510,"open":541,"high":1511,"low":726,"close":999,"change":169,"percent_change":1512,"volume":1513,"transactions":9,"vwap":999},"2025-11-10",1.727,7.59,41300,{"date":1515,"open":440,"high":816,"low":1516,"close":750,"change":174,"percent_change":1517,"volume":1518,"transactions":9,"vwap":750},"2025-11-07",1.467,-1.86,56400,{"date":1520,"open":247,"high":247,"low":541,"close":541,"change":841,"percent_change":1521,"volume":1522,"transactions":9,"vwap":541},"2025-11-06",-8.52,39200,{"date":1524,"open":1096,"high":1287,"low":230,"close":824,"change":576,"percent_change":1525,"volume":739,"transactions":9,"vwap":824},"2025-11-05",-3.3,{"date":1527,"open":1286,"high":1090,"low":1287,"close":1287,"change":191,"percent_change":1303,"volume":1528,"transactions":9,"vwap":1287},"2025-11-04",45100,{"date":1530,"open":15,"high":1112,"low":1287,"close":1106,"change":689,"percent_change":809,"volume":1531,"transactions":9,"vwap":1106},"2025-11-03",65200,{"date":1533,"open":1159,"high":1159,"low":18,"close":18,"change":557,"percent_change":1155,"volume":1534,"transactions":9,"vwap":18},"2025-10-31",48200,{"date":1536,"open":851,"high":16,"low":1090,"close":1159,"change":779,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1159},"2025-10-30",-5.83,79500,{"date":1540,"open":1541,"high":1541,"low":211,"close":912,"change":841,"percent_change":1542,"volume":1543,"transactions":9,"vwap":912},"2025-10-29",2.22,-6.79,537600,{"date":1545,"open":690,"high":873,"low":1546,"close":874,"change":505,"percent_change":1547,"volume":863,"transactions":9,"vwap":874},"2025-10-28",2.162,-0.45,{"date":1549,"open":874,"high":898,"low":866,"close":1541,"change":505,"percent_change":1547,"volume":1550,"transactions":9,"vwap":1541},"2025-10-27",14900,{"date":1552,"open":1553,"high":1554,"low":866,"close":1079,"change":505,"percent_change":1547,"volume":1555,"transactions":9,"vwap":1079},"2025-10-24",2.34,2.369,40600,{"date":1557,"open":868,"high":198,"low":897,"close":873,"change":487,"percent_change":1558,"volume":1559,"transactions":9,"vwap":873},"2025-10-23",2.28,38100,{"date":1561,"open":1562,"high":926,"low":892,"close":690,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":690},"2025-10-22",2.29,-0.034,-1.53,91500,{"date":1567,"open":208,"high":932,"low":208,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-10-21",2.224,0.074,3.44,242200,{"date":1573,"open":200,"high":189,"low":200,"close":208,"change":479,"percent_change":1574,"volume":1575,"transactions":9,"vwap":208},"2025-10-20",2.87,15600,{"date":1577,"open":122,"high":897,"low":912,"close":861,"change":191,"percent_change":1578,"volume":1579,"transactions":9,"vwap":861},"2025-10-17",-2.34,44100,{"date":1581,"open":873,"high":873,"low":861,"close":897,"change":413,"percent_change":1582,"volume":1583,"transactions":9,"vwap":897},"2025-10-16",-4.04,70500,{"date":1585,"open":917,"high":917,"low":874,"close":1079,"change":694,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1079},"2025-10-15",-1.76,34500,{"date":1589,"open":1004,"high":1590,"low":898,"close":209,"change":405,"percent_change":1227,"volume":1591,"transactions":9,"vwap":209},"2025-10-14",2.312,62700,{"date":1593,"open":1594,"high":1594,"low":1562,"close":1553,"change":280,"percent_change":228,"volume":1496,"transactions":9,"vwap":1553},"2025-10-13",2.37,{"date":1596,"open":934,"high":1597,"low":209,"close":917,"change":779,"percent_change":1598,"volume":1599,"transactions":9,"vwap":917},"2025-10-10",2.448,-4.96,80500,{"date":1601,"open":1067,"high":1067,"low":1602,"close":946,"change":1120,"percent_change":1120,"volume":1603,"transactions":9,"vwap":946},"2025-10-09",2.346,101700,{"date":1605,"open":933,"high":934,"low":1606,"close":946,"change":1365,"percent_change":1607,"volume":1608,"transactions":9,"vwap":946},"2025-10-08",2.377,0.29,28900,{"date":1610,"open":1003,"high":986,"low":941,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-10-07",2.413,-0.061,-2.47,55400,{"date":1616,"open":1003,"high":957,"low":945,"close":1617,"change":1618,"percent_change":1619,"volume":966,"transactions":9,"vwap":1617},"2025-10-06",2.474,-0.026,-1.04,{"date":1621,"open":986,"high":1046,"low":1067,"close":1003,"change":430,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1003},"2025-10-03",-0.79,58800,{"date":1625,"open":1472,"high":1626,"low":1067,"close":932,"change":1627,"percent_change":1018,"volume":1628,"transactions":9,"vwap":932},"2025-10-02",2.56,0.066,52800,{"date":1630,"open":1067,"high":1472,"low":933,"close":1631,"change":1632,"percent_change":1633,"volume":988,"transactions":9,"vwap":1631},"2025-10-01",2.454,0.014,0.57,{"date":1635,"open":933,"high":1636,"low":980,"close":934,"change":430,"percent_change":1637,"volume":1638,"transactions":9,"vwap":934},"2025-09-30",2.475,-0.81,19500,{"date":1640,"open":1003,"high":1003,"low":980,"close":1067,"change":439,"percent_change":308,"volume":1641,"transactions":9,"vwap":1067},"2025-09-29",36300,{"date":1643,"open":945,"high":1644,"low":1645,"close":934,"change":174,"percent_change":1646,"volume":1647,"transactions":9,"vwap":934},"2025-09-26",2.487,2.385,-1.21,28700,{"date":1649,"open":934,"high":1003,"low":946,"close":945,"change":430,"percent_change":1650,"volume":1651,"transactions":9,"vwap":945},"2025-09-25",-0.8,48600,{"date":1653,"open":958,"high":986,"low":980,"close":1013,"change":487,"percent_change":19,"volume":1654,"transactions":9,"vwap":1013},"2025-09-24",49500,{"date":1656,"open":931,"high":986,"low":1657,"close":934,"change":405,"percent_change":1658,"volume":1659,"transactions":9,"vwap":934},"2025-09-23",2.425,-2.79,50600,{"date":1661,"open":1626,"high":1626,"low":945,"close":931,"change":505,"percent_change":1662,"volume":1663,"transactions":9,"vwap":931},"2025-09-22",-0.4,71500,{"date":1665,"open":931,"high":957,"low":945,"close":932,"change":505,"percent_change":1662,"volume":1666,"transactions":9,"vwap":932},"2025-09-19",84100,{"date":1668,"open":1669,"high":1045,"low":1003,"close":986,"change":652,"percent_change":1670,"volume":1671,"transactions":9,"vwap":986},"2025-09-18",2.64,-5.24,91400,{"date":1673,"open":1674,"high":1675,"low":1062,"close":1026,"change":405,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1026},"2025-09-17",2.77,2.889,-2.55,421600,{"date":1679,"open":925,"high":1674,"low":925,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-09-16",2.74,0.24,9.6,234700,{"date":1685,"open":1003,"high":1686,"low":939,"close":1003,"change":439,"percent_change":1687,"volume":1599,"transactions":9,"vwap":1003},"2025-09-15",2.587,0.81,{"date":1689,"open":958,"high":986,"low":975,"close":1472,"change":280,"percent_change":227,"volume":1690,"transactions":9,"vwap":1472},"2025-09-12",46400,{"date":1692,"open":980,"high":1472,"low":1594,"close":934,"change":689,"percent_change":269,"volume":1693,"transactions":9,"vwap":934},"2025-09-11",49100,{"date":1695,"open":958,"high":1052,"low":918,"close":958,"change":174,"percent_change":1696,"volume":1697,"transactions":9,"vwap":958},"2025-09-10",-1.23,224100,{"date":1699,"open":926,"high":934,"low":926,"close":934,"change":487,"percent_change":861,"volume":1700,"transactions":9,"vwap":934},"2025-09-09",33100,{"date":1702,"open":998,"high":1703,"low":998,"close":941,"change":280,"percent_change":999,"volume":1513,"transactions":9,"vwap":941},"2025-09-08",2.461,{"date":1705,"open":946,"high":1706,"low":1004,"close":926,"change":557,"percent_change":1707,"volume":1708,"transactions":9,"vwap":926},"2025-09-05",2.455,-4.08,39500,{"date":1710,"open":986,"high":1046,"low":918,"close":939,"change":557,"percent_change":1711,"volume":1712,"transactions":9,"vwap":939},"2025-09-04",-3.92,105400,{"date":1714,"open":1062,"high":1715,"low":924,"close":925,"change":576,"percent_change":1716,"volume":739,"transactions":9,"vwap":925},"2025-09-03",2.645,-2.3,{"date":1718,"open":1719,"high":1012,"low":925,"close":1720,"change":505,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-09-02",2.65,2.61,-0.38,26300,{"date":1724,"open":1725,"high":1726,"low":1046,"close":957,"change":779,"percent_change":1727,"volume":1728,"transactions":9,"vwap":957},"2025-08-29",2.79,2.841,-4.38,50000,{"date":1730,"open":1034,"high":1731,"low":1680,"close":1680,"change":557,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1680},"2025-08-28",2.901,-3.52,43700,{"date":1735,"open":1032,"high":1736,"low":1033,"close":1025,"change":589,"percent_change":769,"volume":1737,"transactions":9,"vwap":1025},"2025-08-27",3,84500,{"date":1739,"open":1740,"high":1741,"low":1032,"close":25,"change":557,"percent_change":1742,"volume":1743,"transactions":9,"vwap":25},"2025-08-26",3.02,3.07,-3.28,71800,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":505,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-08-25",3.09,3.095,3.01,3.05,-0.33,28500,{"date":1753,"open":25,"high":1754,"low":1755,"close":1107,"change":72,"percent_change":1553,"volume":1756,"transactions":9,"vwap":1107},"2025-08-22",3.1,2.91,48500,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":589,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-08-21",3.15,3.238,2.96,2.99,-3.55,102600,{"date":1766,"open":1746,"high":1767,"low":1748,"close":1754,"change":1120,"percent_change":1120,"volume":1768,"transactions":9,"vwap":1754},"2025-08-20",3.125,64300,{"date":1770,"open":1771,"high":1772,"low":1740,"close":1754,"change":405,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1754},"2025-08-19",3.17,3.2,-2.21,116400,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1771,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1771},"2025-08-18",3.28,3.43,3.13,0.189,6.34,351400,{"date":1784,"open":1785,"high":1786,"low":1033,"close":1787,"change":1788,"percent_change":1725,"volume":1789,"transactions":9,"vwap":1787},"2025-08-15",2.88,3.043,2.981,0.081,78500,{"date":1791,"open":1792,"high":1749,"low":1034,"close":1793,"change":191,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-08-14",3.04,2.9,-1.69,95500,{"date":1797,"open":1669,"high":1798,"low":957,"close":25,"change":132,"percent_change":1799,"volume":1800,"transactions":9,"vwap":25},"2025-08-13",3.25,12.6,425300,{"date":1802,"open":925,"high":1803,"low":1003,"close":957,"change":280,"percent_change":588,"volume":1804,"transactions":9,"vwap":957},"2025-08-12",2.655,30400,{"date":1806,"open":1062,"high":1045,"low":1003,"close":964,"change":694,"percent_change":1564,"volume":1807,"transactions":9,"vwap":964},"2025-08-11",53300,{"date":1809,"open":1018,"high":1674,"low":925,"close":957,"change":405,"percent_change":1810,"volume":1811,"transactions":9,"vwap":957},"2025-08-08",-2.6,22400,{"date":1813,"open":1025,"high":1025,"low":1047,"close":1018,"change":505,"percent_change":1814,"volume":1728,"transactions":9,"vwap":1018},"2025-08-07",-0.37,{"date":1816,"open":1674,"high":1817,"low":1026,"close":1052,"change":405,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1052},"2025-08-06",2.78,-2.53,16700,{"date":1821,"open":1033,"high":1033,"low":1003,"close":1674,"change":423,"percent_change":1073,"volume":1822,"transactions":9,"vwap":1674},"2025-08-05",68300,{"date":1824,"open":1669,"high":1725,"low":1669,"close":1080,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1080},"2025-08-04",0.126,4.78,63100,{"date":1829,"open":1026,"high":1680,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-08-01",2.575,2.634,-0.116,-4.22,49900,{"date":1836,"open":1025,"high":1574,"low":1052,"close":1308,"change":405,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1308},"2025-07-31",-2.48,29700,{"date":1840,"open":1674,"high":1841,"low":1018,"close":1842,"change":231,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-07-30",2.879,2.82,4.83,37800,{"date":1846,"open":1847,"high":1847,"low":1026,"close":1018,"change":652,"percent_change":1848,"volume":1334,"transactions":9,"vwap":1018},"2025-07-29",2.89,-4.95,{"date":1850,"open":1842,"high":1761,"low":1817,"close":1034,"change":405,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1034},"2025-07-28",-2.41,51700,{"date":1854,"open":1855,"high":1855,"low":1856,"close":1793,"change":423,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1793},"2025-07-25",2.93,2.771,0.35,60100,{"date":1860,"open":1020,"high":1861,"low":1020,"close":1847,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1847},"2025-07-24",3.064,0.27,10.31,348200,{"date":1866,"open":1062,"high":743,"low":1046,"close":957,"change":1120,"percent_change":1120,"volume":1867,"transactions":9,"vwap":957},"2025-07-23",125300,{"date":1869,"open":1026,"high":1847,"low":924,"close":957,"change":423,"percent_change":1048,"volume":1870,"transactions":9,"vwap":957},"2025-07-22",141900,{"date":1872,"open":1873,"high":1026,"low":1626,"close":1720,"change":72,"percent_change":1080,"volume":1874,"transactions":9,"vwap":1720},"2025-07-21",2.615,44600,{"date":1876,"open":1680,"high":1680,"low":980,"close":924,"change":20,"percent_change":406,"volume":1877,"transactions":9,"vwap":924},"2025-07-18",86400,{"date":1879,"open":1308,"high":1080,"low":1880,"close":1052,"change":174,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1052},"2025-07-17",2.635,-1.1,42400,{"date":1884,"open":1761,"high":1762,"low":1026,"close":1885,"change":212,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-07-16",2.73,-6.19,360400,{"date":1889,"open":1748,"high":1754,"low":1890,"close":1755,"change":447,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1755},"2025-07-15",2.85,-2.68,26500,{"date":1894,"open":1890,"high":1736,"low":1725,"close":1762,"change":992,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1762},"2025-07-14",5.28,42100,{"date":1898,"open":1755,"high":1755,"low":1052,"close":1025,"change":174,"percent_change":1035,"volume":1005,"transactions":9,"vwap":1025},"2025-07-11",{"date":1900,"open":1754,"high":1754,"low":1031,"close":1574,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1574},"2025-07-10",-0.145,-4.81,57500,{"date":1905,"open":1746,"high":1906,"low":127,"close":1907,"change":1908,"percent_change":1909,"volume":1443,"transactions":9,"vwap":1907},"2025-07-09",3.163,3.015,-0.085,-2.74,{"date":1911,"open":1680,"high":1759,"low":1680,"close":1754,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1754},"2025-07-08",0.42,15.67,124000,{"date":1916,"open":1052,"high":1885,"low":1720,"close":1011,"change":191,"percent_change":1917,"volume":718,"transactions":9,"vwap":1011},"2025-07-07",-1.83,{"date":1919,"open":1680,"high":997,"low":1011,"close":1885,"change":423,"percent_change":1920,"volume":1439,"transactions":9,"vwap":1885},"2025-07-03",0.37,{"date":1922,"open":1020,"high":1885,"low":1923,"close":743,"change":1924,"percent_change":1464,"volume":1925,"transactions":9,"vwap":743},"2025-07-02",2.546,0.16,25200,{"date":1927,"open":986,"high":1062,"low":946,"close":1626,"change":439,"percent_change":424,"volume":1465,"transactions":9,"vwap":1626},"2025-07-01",{"date":1929,"open":932,"high":924,"low":1594,"close":924,"change":439,"percent_change":424,"volume":1930,"transactions":9,"vwap":924},"2025-06-30",50400,{"date":1932,"open":925,"high":1062,"low":1933,"close":932,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":932},"2025-06-27",2.443,-0.065,-2.51,33300,{"date":1938,"open":1045,"high":1045,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-06-26",2.518,2.585,-0.055,-2.08,35100,{"date":1945,"open":1033,"high":1946,"low":1046,"close":1669,"change":576,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1669},"2025-06-25",2.999,-2.22,91200,{"date":1950,"open":946,"high":1817,"low":946,"close":1052,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1052},"2025-06-24",0.34,14.41,275100,{"date":1955,"open":1594,"high":980,"low":1956,"close":998,"change":694,"percent_change":1957,"volume":1958,"transactions":9,"vwap":998},"2025-06-23",2.302,-1.67,45200,{"date":1960,"open":958,"high":945,"low":980,"close":980,"change":191,"percent_change":1370,"volume":1961,"transactions":9,"vwap":980},"2025-06-20",45900,{"date":1963,"open":931,"high":931,"low":939,"close":939,"change":689,"percent_change":269,"volume":1654,"transactions":9,"vwap":939},"2025-06-18",{"date":1965,"open":945,"high":932,"low":980,"close":946,"change":405,"percent_change":95,"volume":1966,"transactions":9,"vwap":946},"2025-06-17",54000,{"date":1968,"open":945,"high":1719,"low":939,"close":1013,"change":439,"percent_change":1687,"volume":1969,"transactions":9,"vwap":1013},"2025-06-16",73900,{"date":1971,"open":986,"high":1046,"low":1972,"close":945,"change":534,"percent_change":1973,"volume":1974,"transactions":9,"vwap":945},"2025-06-13",2.452,-5,48800,{"date":1976,"open":957,"high":1977,"low":932,"close":1062,"change":430,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1062},"2025-06-12",2.665,-0.76,43900,{"date":1981,"open":986,"high":981,"low":1013,"close":957,"change":487,"percent_change":1095,"volume":1982,"transactions":9,"vwap":957},"2025-06-11",70200,{"date":1984,"open":1003,"high":964,"low":945,"close":1046,"change":689,"percent_change":403,"volume":1985,"transactions":9,"vwap":1046},"2025-06-10",65800,{"date":1987,"open":1003,"high":1988,"low":926,"close":924,"change":619,"percent_change":281,"volume":1989,"transactions":9,"vwap":924},"2025-06-09",2.544,52000,{"date":1991,"open":941,"high":1992,"low":941,"close":939,"change":439,"percent_change":308,"volume":1326,"transactions":9,"vwap":939},"2025-06-06",2.498,{"date":1994,"open":932,"high":1995,"low":1996,"close":933,"change":447,"percent_change":1312,"volume":1583,"transactions":9,"vwap":933},"2025-06-05",2.565,2.421,{"date":1998,"open":964,"high":957,"low":1631,"close":931,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":931},"2025-06-04",-0.103,-3.94,75300,{"date":2003,"open":1626,"high":2004,"low":1626,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-06-03",2.784,2.613,0.013,0.5,32800,{"date":2010,"open":1719,"high":2011,"low":1626,"close":1062,"change":174,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1062},"2025-06-02",2.659,-1.14,23000,{"date":2015,"open":1026,"high":2016,"low":1626,"close":1047,"change":191,"percent_change":1054,"volume":2017,"transactions":9,"vwap":1047},"2025-05-30",2.676,29000,{"date":2019,"open":1033,"high":1031,"low":1045,"close":1011,"change":694,"percent_change":528,"volume":1263,"transactions":9,"vwap":1011},"2025-05-29",{"date":2021,"open":743,"high":1308,"low":1719,"close":743,"change":447,"percent_change":2022,"volume":2023,"transactions":9,"vwap":743},"2025-05-28",-2.86,20300,{"date":2025,"open":1308,"high":1031,"low":1831,"close":1033,"change":72,"percent_change":1626,"volume":1882,"transactions":9,"vwap":1033},"2025-05-27",{"date":2027,"open":1033,"high":1034,"low":1047,"close":1885,"change":652,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1885},"2025-05-23",-4.88,50700,{"date":2031,"open":1012,"high":1762,"low":1062,"close":1574,"change":1924,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1574},"2025-05-22",5.9,53200,{"date":2035,"open":1885,"high":2036,"low":1062,"close":1012,"change":576,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1012},"2025-05-21",2.815,-2.17,39300,{"date":2040,"open":1725,"high":1793,"low":1052,"close":1674,"change":694,"percent_change":2041,"volume":1522,"transactions":9,"vwap":1674},"2025-05-20",-1.42,{"date":2043,"open":743,"high":1793,"low":1012,"close":1072,"change":280,"percent_change":504,"volume":2044,"transactions":9,"vwap":1072},"2025-05-19",60400,{"date":2046,"open":1308,"high":2047,"low":1308,"close":1674,"change":589,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1674},"2025-05-16",2.928,-3.82,63200,{"date":2051,"open":1749,"high":2052,"low":1033,"close":1785,"change":779,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1785},"2025-05-15",3.052,-4,59600,{"date":2056,"open":1736,"high":180,"low":25,"close":1736,"change":619,"percent_change":1746,"volume":2057,"transactions":9,"vwap":1736},"2025-05-14",201300,{"date":2059,"open":1719,"high":1741,"low":964,"close":1755,"change":117,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1755},"2025-05-13",11.92,164600,{"date":2063,"open":1046,"high":1012,"low":1003,"close":1062,"change":231,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1062},"2025-05-12",5.26,56600,{"date":2067,"open":1720,"high":2068,"low":1067,"close":945,"change":46,"percent_change":2069,"volume":2070,"transactions":9,"vwap":945},"2025-05-09",2.662,-7.84,79300,{"date":2072,"open":1003,"high":1011,"low":1003,"close":1011,"change":259,"percent_change":2073,"volume":1008,"transactions":9,"vwap":1011},"2025-05-08",7.2,{"date":2075,"open":939,"high":1020,"low":958,"close":1003,"change":689,"percent_change":641,"volume":2076,"transactions":9,"vwap":1003},"2025-05-07",56100,{"date":2078,"open":957,"high":2079,"low":1657,"close":945,"change":147,"percent_change":2080,"volume":2081,"transactions":9,"vwap":945},"2025-05-06",2.673,-7.14,76200,{"date":2083,"open":1026,"high":1725,"low":1062,"close":1045,"change":174,"percent_change":2084,"volume":1299,"transactions":9,"vwap":1045},"2025-05-05",-1.12,{"date":2086,"open":1062,"high":1033,"low":2087,"close":1018,"change":2088,"percent_change":2089,"volume":1628,"transactions":9,"vwap":1018},"2025-05-02",2.515,0.205,8.25,{"date":2091,"open":1026,"high":1052,"low":1472,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-01",2.485,-0.125,-4.79,39000,{"date":2097,"open":1062,"high":1026,"low":932,"close":1720,"change":405,"percent_change":2098,"volume":723,"transactions":9,"vwap":1720},"2025-04-30",-2.61,{"date":2100,"open":1669,"high":1885,"low":2101,"close":1011,"change":423,"percent_change":1920,"volume":2102,"transactions":9,"vwap":1011},"2025-04-29",2.611,24700,{"date":184,"open":1680,"high":1308,"low":1047,"close":1026,"change":405,"percent_change":1676,"volume":1161,"transactions":9,"vwap":1026}]