[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SORA":3,"homepage-market-summary":25,"stock-historical-SORA":167},{"ticker":4,"date":5,"profile":6,"quote":11},"SORA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"AsiaStrategy Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":12,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},2.4,2.35,2.3009,0.0991,4.31,8848.497679,97,2.4271,14.15,1.25,188024.00969767905,8.9,377,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,36,43,50,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":34,"sparkline":35,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":34,"sparkline":42,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":34,"sparkline":49,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":51,"name":52,"price":53,"change":54,"pct_change":48,"is_up":34,"sparkline":55,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":34,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":41,"is_up":34,"sparkline":68,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":34,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":34},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":34},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":34},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":34},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":34},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":34},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":41,"is_up":34},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":34},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":34},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":176},365,1,1000,{"period_high":20,"period_low":21,"average_volume":172,"total_volume":173,"period_return":174,"latest_close":12,"start_date":175,"end_date":5},136144,49692651.656025,-0.83,"2025-04-21",[177,178,187,196,207,216,224,234,241,248,256,265,272,278,285,292,300,310,320,330,338,346,353,362,370,376,384,393,401,411,419,425,433,442,452,461,471,481,490,500,508,516,523,533,540,547,554,563,569,576,583,591,599,606,610,616,623,627,633,639,644,647,651,656,660,664,669,674,678,681,685,690,694,700,706,714,717,722,728,736,740,743,749,755,760,765,771,776,780,785,787,791,797,805,811,816,821,825,829,834,840,845,849,855,860,862,867,869,871,876,880,885,891,895,900,904,908,913,917,924,930,936,942,947,951,955,959,964,968,971,974,976,981,984,988,991,994,997,1002,1006,1010,1014,1018,1023,1027,1030,1033,1036,1040,1044,1047,1050,1054,1057,1061,1063,1066,1070,1073,1076,1078,1082,1086,1090,1096,1101,1105,1110,1116,1122,1126,1133,1136,1140,1144,1150,1155,1161,1169,1172,1177,1182,1187,1190,1196,1200,1204,1209,1212,1215,1222,1230,1237,1242,1249,1255,1263,1267,1274,1281,1286,1291,1298,1302,1306,1308,1310,1313,1316,1319,1322,1326,1329,1334,1339,1346,1351,1358,1361,1365,1368,1373,1379,1384,1388,1396,1402,1410,1416,1423,1428,1434,1440,1447,1453,1459,1463,1468,1473,1476,1480,1486,1494,1502,1510,1518,1525,1530,1534,1541,1549,1556,1563,1571,1578,1584,1588,1594,1599,1604,1610,1615,1620,1624,1628,1634,1638,1643,1648,1655,1663,1671,1678,1683,1688,1694,1701,1708,1714,1719,1724,1730,1735,1739,1745,1752,1760,1766,1770,1776,1782,1787,1794,1803,1809,1816,1822,1827,1834,1840,1845,1850,1858,1862,1868,1874,1883,1890,1898,1906,1913,1921,1929,1936,1944,1951,1957,1963,1969,1975,1981,1987,1992,2000,2007,2015,2021,2028,2033,2040,2048,2053,2058,2064,2070,2079,2087,2096,2104,2113,2120,2126,2135,2144,2153,2161,2167,2173,2180,2187,2194,2199,2204,2210,2214,2218,2222,2227,2230,2234,2239,2242,2246,2251,2255],{"date":5,"open":13,"high":12,"low":13,"close":12,"change":15,"percent_change":16,"volume":17,"transactions":18,"vwap":19},{"date":179,"open":180,"high":181,"low":14,"close":14,"change":182,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-09-30",2.305,2.389,-0.0501,-2.13,3001.541,88,2.2878,{"date":188,"open":189,"high":12,"low":189,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-29",1.96,2.351,0.271,13.03,33841.717585,175,2.2698,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",2.19,2.3,1.9,2.08,0.08,4,33641.9607,227,2.1002,{"date":208,"open":209,"high":210,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-25",1.99,2,-0.1,-4.76,680.3522,62,2.0164,{"date":217,"open":218,"high":218,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-24",2.1,-0.14,-6.25,432.90175,55,2.0957,{"date":225,"open":226,"high":227,"low":226,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-23",2.17,2.29,2.24,0.07,3.23,3089.0315,70,2.2006,{"date":235,"open":236,"high":227,"low":226,"close":226,"change":211,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",2.2284,-4.41,3708.3672,82,2.2019,{"date":242,"open":199,"high":199,"low":243,"close":243,"change":67,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",2.27,2.25,6814.064647,75,2.2976,{"date":249,"open":243,"high":243,"low":250,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",2.22,-0.01,-0.45,1374.3522,53,2.2545,{"date":257,"open":227,"high":199,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",2.2192,2.23,-0.04,-1.76,1417.3522,73,2.2551,{"date":266,"open":267,"high":267,"low":268,"close":243,"change":67,"percent_change":244,"volume":269,"transactions":270,"vwap":271},"2026-09-16",2.28,2.26,1581.3522,59,2.2667,{"date":273,"open":259,"high":259,"low":226,"close":250,"change":274,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-15",0,974.387237,58,2.2087,{"date":279,"open":267,"high":267,"low":250,"close":250,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-14",-0.02,-0.89,2706.47897,109,2.2606,{"date":286,"open":244,"high":267,"low":228,"close":228,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-11",0.02,0.9,5597.161411,114,2.2492,{"date":293,"open":226,"high":294,"low":295,"close":250,"change":48,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-10",2.2276,2.14,1.83,17514.205808,237,2.1766,{"date":301,"open":250,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-09",2.33,2.13,2.18,0.01,0.46,21407.3622,312,2.2598,{"date":311,"open":312,"high":313,"low":314,"close":226,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-08",2.3046,2.47,2.1301,-0.18,-7.66,84723.164889,690,2.3052,{"date":321,"open":322,"high":323,"low":324,"close":13,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-04",2.36,2.43,2.32,-0.06,-2.49,10490.3522,153,2.3622,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":305,"percent_change":166,"volume":335,"transactions":336,"vwap":337},"2026-09-03",2.31,2.57,2.41,60265.245496,432,2.4318,{"date":339,"open":340,"high":12,"low":340,"close":12,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-02",2.16,0.32,15.38,16644.098524,270,2.3092,{"date":347,"open":200,"high":348,"low":200,"close":201,"change":349,"percent_change":23,"volume":350,"transactions":351,"vwap":352},"2026-09-01",2.2,0.17,61571.396226,624,2.0448,{"date":354,"open":355,"high":209,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-08-31",1.72,1.91,0.29,17.9,106016.685921,752,1.8795,{"date":363,"open":121,"high":121,"low":364,"close":365,"change":116,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",1.49,1.62,-16.92,503199.013714,12560,1.7663,{"date":371,"open":372,"high":210,"low":372,"close":121,"change":274,"percent_change":274,"volume":373,"transactions":374,"vwap":375},"2026-08-27",1.92,5682.2132,51,1.9573,{"date":377,"open":198,"high":378,"low":121,"close":121,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-26",2.2133,-0.17,-8.02,44198.3622,290,2.0065,{"date":385,"open":243,"high":267,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",2.03,2.12,-0.05,-2.3,282072.3522,10054,2.1449,{"date":394,"open":372,"high":395,"low":372,"close":226,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",2.245,0.2,10.15,11519.27225,255,2.0765,{"date":402,"open":403,"high":404,"low":200,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",2.09,2.11,1.97,-0.12,-5.74,19321.27308,167,2.0193,{"date":412,"open":413,"high":413,"low":209,"close":403,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",2.34,-0.21,-9.13,4277.889468,86,2.1542,{"date":420,"open":268,"high":421,"low":198,"close":199,"change":67,"percent_change":250,"volume":422,"transactions":423,"vwap":424},"2026-08-19",2.545,118200.691682,452,2.3325,{"date":426,"open":427,"high":427,"low":348,"close":244,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-18",2.44,-0.19,-7.79,42022.004546,188,2.2487,{"date":434,"open":435,"high":435,"low":436,"close":427,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",2.61,2.160767,-0.26,-9.63,154881.467456,978,2.3434,{"date":443,"open":444,"high":445,"low":199,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",2.66,3.99,2.7,-0.16,-5.59,1534896.505361,10949,3.4579,{"date":453,"open":454,"high":455,"low":421,"close":456,"change":161,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-13",2.8,2.94,2.86,1.06,100023.737598,494,2.7363,{"date":462,"open":463,"high":464,"low":446,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-12",3.03,3.09,2.83,-0.22,-7.21,135420.880532,642,2.9402,{"date":472,"open":473,"high":474,"low":446,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",2.8924,3.2,3.05,0.22,7.77,191739.990438,1196,2.956,{"date":482,"open":483,"high":484,"low":413,"close":465,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-10",2.4422,3.175,0.27,10.55,207960.912982,1255,2.8053,{"date":491,"open":492,"high":493,"low":199,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-07",2.42,2.76,2.56,0.255,11.06,54594.923844,394,2.5431,{"date":501,"open":268,"high":502,"low":503,"close":180,"change":504,"percent_change":466,"volume":505,"transactions":506,"vwap":507},"2026-08-06",2.82,2.1201,-0.005,155936.797928,675,2.4371,{"date":509,"open":210,"high":510,"low":511,"close":332,"change":41,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-05",2.4499,1.975,15.5,19223.180575,409,2.1425,{"date":517,"open":518,"high":210,"low":519,"close":210,"change":341,"percent_change":520,"volume":521,"transactions":399,"vwap":522},"2026-08-04",1.8753,1.69,19.05,21964.900102,1.8027,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":161,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",1.67,1.805,1.65,1.68,1.82,45085.204472,582,1.6783,{"date":534,"open":535,"high":535,"low":527,"close":527,"change":260,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-07-31",1.77,-2.37,5280.587747,80,1.7137,{"date":541,"open":542,"high":543,"low":528,"close":519,"change":305,"percent_change":544,"volume":545,"transactions":270,"vwap":546},"2026-07-30",1.71,1.79,0.6,2774.061697,1.7079,{"date":548,"open":549,"high":550,"low":528,"close":528,"change":406,"percent_change":551,"volume":552,"transactions":417,"vwap":553},"2026-07-29",1.73,1.7982,-6.67,3372.894,1.7243,{"date":555,"open":356,"high":386,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",1.64,1.8,-0.3,-14.29,22821.532663,151,1.8016,{"date":564,"open":565,"high":218,"low":189,"close":218,"change":305,"percent_change":566,"volume":567,"transactions":308,"vwap":568},"2026-07-27",2.06,0.48,99541.588377,2.0044,{"date":570,"open":340,"high":13,"low":209,"close":403,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-24",-0.13,-5.86,152096.479661,855,2.1895,{"date":577,"open":387,"high":578,"low":527,"close":250,"change":349,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-23",3.21,8.29,1505105.292754,13385,2.3633,{"date":584,"open":519,"high":348,"low":519,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",2.05,0.44,27.33,159030.05964,982,1.9956,{"date":592,"open":296,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":283,"vwap":598},"2026-07-21",1.89,1.61,-0.08,-4.73,8715.546115,1.8013,{"date":600,"open":601,"high":601,"low":519,"close":519,"change":260,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-20",1.75,-2.31,32750.01,90,1.6986,{"date":607,"open":519,"high":296,"low":365,"close":549,"change":48,"percent_change":608,"volume":609,"transactions":9,"vwap":549},"2026-07-17",2.37,62800,{"date":611,"open":525,"high":295,"low":612,"close":519,"change":613,"percent_change":614,"volume":615,"transactions":9,"vwap":519},"2026-07-16",1.56,0.09,5.62,23100,{"date":617,"open":618,"high":618,"low":619,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":619},"2026-07-15",1.85,1.6,-0.27,-14.44,5800,{"date":624,"open":625,"high":356,"low":21,"close":625,"change":274,"percent_change":274,"volume":626,"transactions":9,"vwap":625},"2026-07-14",1.87,33100,{"date":628,"open":629,"high":228,"low":630,"close":625,"change":111,"percent_change":631,"volume":632,"transactions":9,"vwap":625},"2026-07-13",1.86,1.74,-1.58,35700,{"date":634,"open":528,"high":635,"low":636,"close":200,"change":476,"percent_change":637,"volume":638,"transactions":9,"vwap":200},"2026-07-10",2.51,1.66,13.1,218300,{"date":640,"open":543,"high":372,"low":636,"close":528,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":528},"2026-07-09",-0.11,-6.15,4400,{"date":645,"open":601,"high":200,"low":355,"close":543,"change":274,"percent_change":274,"volume":646,"transactions":9,"vwap":543},"2026-07-08",11400,{"date":648,"open":625,"high":625,"low":649,"close":543,"change":48,"percent_change":227,"volume":650,"transactions":9,"vwap":543},"2026-07-07",1.745,1800,{"date":652,"open":593,"high":653,"low":601,"close":601,"change":219,"percent_change":654,"volume":655,"transactions":9,"vwap":601},"2026-07-06",1.945,-7.41,10000,{"date":657,"open":348,"high":348,"low":658,"close":593,"change":48,"percent_change":340,"volume":659,"transactions":9,"vwap":593},"2026-07-02",1.757,9900,{"date":661,"open":372,"high":372,"low":529,"close":618,"change":595,"percent_change":662,"volume":663,"transactions":9,"vwap":618},"2026-07-01",-4.15,5000,{"date":665,"open":218,"high":218,"low":666,"close":666,"change":388,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-30",1.93,-2.53,1700,{"date":670,"open":218,"high":324,"low":671,"close":671,"change":388,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-06-29",1.98,-2.46,8600,{"date":675,"open":199,"high":13,"low":210,"close":386,"change":111,"percent_change":676,"volume":677,"transactions":9,"vwap":386},"2026-06-26",-1.46,6200,{"date":679,"open":332,"high":332,"low":565,"close":565,"change":595,"percent_change":680,"volume":170,"transactions":9,"vwap":565},"2026-06-25",-3.74,{"date":682,"open":228,"high":683,"low":295,"close":295,"change":280,"percent_change":145,"volume":684,"transactions":9,"vwap":295},"2026-06-24",2.49,10400,{"date":686,"open":250,"high":687,"low":565,"close":340,"change":260,"percent_change":688,"volume":689,"transactions":9,"vwap":340},"2026-06-23",2.39,-1.82,9800,{"date":691,"open":244,"high":13,"low":404,"close":348,"change":287,"percent_change":692,"volume":693,"transactions":9,"vwap":348},"2026-06-22",0.92,2500,{"date":695,"open":228,"high":696,"low":304,"close":304,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":304},"2026-06-18",2.6,-0.37,-14.51,4800,{"date":701,"open":74,"high":702,"low":404,"close":703,"change":260,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-17",2.655,2.55,-1.54,8000,{"date":707,"open":708,"high":709,"low":295,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-06-16",2.15,3,2.59,0.28,12.12,15300,{"date":715,"open":259,"high":322,"low":259,"close":332,"change":274,"percent_change":274,"volume":716,"transactions":9,"vwap":332},"2026-06-15",2700,{"date":718,"open":259,"high":322,"low":259,"close":332,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":332},"2026-06-12",0.06,2.67,3300,{"date":723,"open":348,"high":724,"low":403,"close":244,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":244},"2026-06-11",2.45,0.065,2.97,6700,{"date":729,"open":250,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-06-10",2.54,2.045,2.185,0.055,2.58,52000,{"date":737,"open":332,"high":738,"low":303,"close":303,"change":315,"percent_change":429,"volume":739,"transactions":9,"vwap":303},"2026-06-09",2.46,2600,{"date":741,"open":250,"high":322,"low":250,"close":332,"change":211,"percent_change":662,"volume":742,"transactions":9,"vwap":332},"2026-06-08",37000,{"date":744,"open":745,"high":444,"low":746,"close":334,"change":325,"percent_change":747,"volume":748,"transactions":9,"vwap":334},"2026-06-05",2.64,2.205,-2.43,4900,{"date":750,"open":751,"high":635,"low":348,"close":313,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":313},"2026-06-04",2.5,-0.025,-1,11600,{"date":756,"open":635,"high":757,"low":227,"close":758,"change":504,"percent_change":90,"volume":759,"transactions":9,"vwap":758},"2026-06-03",2.75,2.495,5700,{"date":761,"open":696,"high":762,"low":324,"close":751,"change":466,"percent_change":763,"volume":764,"transactions":9,"vwap":751},"2026-06-02",2.84,-8.09,12400,{"date":766,"open":446,"high":767,"low":446,"close":768,"change":571,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-01",2.9,2.72,-4.56,37100,{"date":772,"open":767,"high":773,"low":757,"close":774,"change":67,"percent_change":543,"volume":775,"transactions":9,"vwap":774},"2026-05-29",3.17,2.85,12600,{"date":777,"open":778,"high":762,"low":323,"close":454,"change":349,"percent_change":779,"volume":764,"transactions":9,"vwap":454},"2026-05-28",2.62,6.46,{"date":781,"open":724,"high":446,"low":334,"close":782,"change":251,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-05-27",2.63,-0.38,14700,{"date":786,"open":198,"high":720,"low":198,"close":745,"change":274,"percent_change":274,"volume":655,"transactions":9,"vwap":745},"2026-05-26",{"date":788,"open":789,"high":789,"low":334,"close":745,"change":251,"percent_change":783,"volume":790,"transactions":9,"vwap":745},"2026-05-22",2.65,9700,{"date":792,"open":793,"high":446,"low":793,"close":789,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":789},"2026-05-21",2.365,0.12,4.74,15800,{"date":798,"open":799,"high":800,"low":751,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-05-20",2.625,2.652,2.53,0.14,5.86,5500,{"date":806,"open":807,"high":687,"low":807,"close":687,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":687},"2026-05-19",2.275,-0.31,-11.48,2300,{"date":812,"open":813,"high":813,"low":703,"close":446,"change":280,"percent_change":814,"volume":815,"transactions":9,"vwap":446},"2026-05-18",2.748,-0.74,1900,{"date":817,"open":782,"high":818,"low":696,"close":768,"change":819,"percent_change":820,"volume":790,"transactions":9,"vwap":768},"2026-05-15",2.73,0.16,6.25,{"date":822,"open":444,"high":444,"low":494,"close":494,"change":595,"percent_change":823,"volume":824,"transactions":9,"vwap":494},"2026-05-14",-3.03,8300,{"date":826,"open":801,"high":745,"low":199,"close":745,"change":325,"percent_change":827,"volume":828,"transactions":9,"vwap":745},"2026-05-13",-2.22,2800,{"date":830,"open":831,"high":502,"low":710,"close":446,"change":349,"percent_change":832,"volume":833,"transactions":9,"vwap":446},"2026-05-12",2.69,6.72,18300,{"date":835,"open":836,"high":837,"low":836,"close":801,"change":251,"percent_change":838,"volume":839,"transactions":9,"vwap":801},"2026-05-11",2.01,2.74,-0.39,27400,{"date":841,"open":842,"high":842,"low":730,"close":730,"change":428,"percent_change":843,"volume":844,"transactions":9,"vwap":730},"2026-05-08",2.81,-6.96,700,{"date":846,"open":456,"high":456,"low":789,"close":818,"change":388,"percent_change":847,"volume":848,"transactions":9,"vwap":818},"2026-05-07",-1.8,16800,{"date":850,"open":454,"high":851,"low":801,"close":852,"change":613,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-06",2.87,2.78,3.35,20200,{"date":856,"open":851,"high":851,"low":831,"close":831,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":831},"2026-05-05",-0.15,-5.28,5300,{"date":861,"open":842,"high":762,"low":702,"close":762,"change":67,"percent_change":543,"volume":673,"transactions":9,"vwap":762},"2026-05-04",{"date":863,"open":852,"high":864,"low":757,"close":865,"change":274,"percent_change":274,"volume":866,"transactions":9,"vwap":865},"2026-05-01",2.791,2.79,11300,{"date":868,"open":865,"high":865,"low":446,"close":865,"change":274,"percent_change":274,"volume":677,"transactions":9,"vwap":865},"2026-04-30",{"date":870,"open":865,"high":865,"low":852,"close":865,"change":274,"percent_change":274,"volume":748,"transactions":9,"vwap":865},"2026-04-29",{"date":872,"open":865,"high":454,"low":865,"close":865,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":865},"2026-04-28",-0.002,-0.07,5200,{"date":877,"open":454,"high":842,"low":865,"close":878,"change":879,"percent_change":229,"volume":655,"transactions":9,"vwap":878},"2026-04-27",2.792,0.002,{"date":881,"open":454,"high":882,"low":768,"close":865,"change":280,"percent_change":883,"volume":884,"transactions":9,"vwap":865},"2026-04-24",2.96,-0.71,29500,{"date":886,"open":887,"high":842,"low":198,"close":842,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":842},"2026-04-23",2.38,0.49,21.12,53300,{"date":892,"open":199,"high":635,"low":295,"close":324,"change":287,"percent_change":893,"volume":894,"transactions":9,"vwap":324},"2026-04-22",0.87,62500,{"date":896,"open":897,"high":687,"low":898,"close":199,"change":67,"percent_change":250,"volume":899,"transactions":9,"vwap":199},"2026-04-21",2.269,2.02,19200,{"date":901,"open":244,"high":243,"low":244,"close":244,"change":873,"percent_change":902,"volume":903,"transactions":9,"vwap":244},"2026-04-20",-0.09,7300,{"date":905,"open":227,"high":227,"low":259,"close":906,"change":879,"percent_change":613,"volume":907,"transactions":9,"vwap":906},"2026-04-17",2.252,10300,{"date":909,"open":708,"high":243,"low":708,"close":244,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":244},"2026-04-16",0.1,4.65,9500,{"date":914,"open":348,"high":250,"low":387,"close":708,"change":915,"percent_change":916,"volume":775,"transactions":9,"vwap":708},"2026-04-15",-0.015,-0.69,{"date":918,"open":919,"high":199,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-14",2.04,2.165,0.145,7.18,13700,{"date":925,"open":926,"high":386,"low":926,"close":898,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":898},"2026-04-13",1.76,0.13,6.88,17800,{"date":931,"open":200,"high":372,"low":932,"close":593,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":593},"2026-04-10",1.88,-0.006,-0.32,5900,{"date":937,"open":372,"high":372,"low":618,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-09",1.896,-0.016,-0.84,8800,{"date":943,"open":189,"high":189,"low":618,"close":944,"change":945,"percent_change":946,"volume":716,"transactions":9,"vwap":944},"2026-04-08",1.912,0.122,6.82,{"date":948,"open":404,"high":404,"low":535,"close":543,"change":558,"percent_change":949,"volume":950,"transactions":9,"vwap":543},"2026-04-07",-14.35,17600,{"date":952,"open":565,"high":387,"low":210,"close":403,"change":161,"percent_change":953,"volume":954,"transactions":9,"vwap":403},"2026-04-06",1.46,4500,{"date":956,"open":919,"high":218,"low":919,"close":565,"change":957,"percent_change":958,"volume":727,"transactions":9,"vwap":565},"2026-04-02",0.005,0.24,{"date":960,"open":210,"high":961,"low":210,"close":962,"change":725,"percent_change":963,"volume":716,"transactions":9,"vwap":962},"2026-04-01",2.07,2.055,3.27,{"date":965,"open":625,"high":919,"low":625,"close":209,"change":101,"percent_change":966,"volume":967,"transactions":9,"vwap":209},"2026-03-31",5.85,23000,{"date":969,"open":926,"high":932,"low":926,"close":932,"change":794,"percent_change":946,"volume":970,"transactions":9,"vwap":932},"2026-03-30",4200,{"date":972,"open":543,"high":593,"low":549,"close":926,"change":260,"percent_change":827,"volume":973,"transactions":9,"vwap":926},"2026-03-27",6300,{"date":975,"open":356,"high":372,"low":557,"close":557,"change":406,"percent_change":220,"volume":815,"transactions":9,"vwap":557},"2026-03-26",{"date":977,"open":978,"high":372,"low":557,"close":372,"change":229,"percent_change":979,"volume":980,"transactions":9,"vwap":372},"2026-03-25",1.84,3.78,16100,{"date":982,"open":618,"high":356,"low":557,"close":618,"change":274,"percent_change":274,"volume":983,"transactions":9,"vwap":618},"2026-03-24",12900,{"date":985,"open":986,"high":618,"low":296,"close":618,"change":161,"percent_change":527,"volume":987,"transactions":9,"vwap":618},"2026-03-23",1.838,3100,{"date":989,"open":932,"high":593,"low":529,"close":529,"change":161,"percent_change":528,"volume":990,"transactions":9,"vwap":529},"2026-03-20",1500,{"date":992,"open":978,"high":356,"low":543,"close":543,"change":857,"percent_change":993,"volume":689,"transactions":9,"vwap":543},"2026-03-19",-7.73,{"date":995,"open":372,"high":996,"low":372,"close":996,"change":274,"percent_change":274,"volume":828,"transactions":9,"vwap":996},"2026-03-18",1.94,{"date":998,"open":121,"high":189,"low":999,"close":996,"change":202,"percent_change":1000,"volume":1001,"transactions":9,"vwap":996},"2026-03-17",1.845,4.3,4700,{"date":1003,"open":200,"high":121,"low":629,"close":629,"change":260,"percent_change":1004,"volume":1005,"transactions":9,"vwap":629},"2026-03-16",-2.11,1100,{"date":1007,"open":209,"high":209,"low":593,"close":200,"change":874,"percent_change":1008,"volume":1009,"transactions":9,"vwap":200},"2026-03-13",-3.55,6500,{"date":1011,"open":593,"high":405,"low":629,"close":405,"change":719,"percent_change":1012,"volume":1013,"transactions":9,"vwap":405},"2026-03-12",3.14,3800,{"date":1015,"open":200,"high":708,"low":535,"close":356,"change":802,"percent_change":1016,"volume":1017,"transactions":9,"vwap":356},"2026-03-11",7.91,36700,{"date":1019,"open":1020,"high":1020,"low":535,"close":535,"change":388,"percent_change":1021,"volume":1022,"transactions":9,"vwap":535},"2026-03-10",1.835,-2.75,4000,{"date":1024,"open":978,"high":932,"low":535,"close":529,"change":388,"percent_change":1025,"volume":1026,"transactions":9,"vwap":529},"2026-03-09",-2.67,12200,{"date":1028,"open":535,"high":625,"low":535,"close":625,"change":274,"percent_change":274,"volume":1029,"transactions":9,"vwap":625},"2026-03-06",2200,{"date":1031,"open":625,"high":200,"low":1032,"close":625,"change":111,"percent_change":631,"volume":954,"transactions":9,"vwap":625},"2026-03-05",1.81,{"date":1034,"open":1035,"high":200,"low":557,"close":200,"change":274,"percent_change":274,"volume":739,"transactions":9,"vwap":200},"2026-03-04",1.817,{"date":1037,"open":1038,"high":200,"low":978,"close":200,"change":287,"percent_change":457,"volume":1039,"transactions":9,"vwap":200},"2026-03-03",1.881,3900,{"date":1041,"open":978,"high":932,"low":926,"close":932,"change":874,"percent_change":1042,"volume":1043,"transactions":9,"vwap":932},"2026-03-02",-3.59,14200,{"date":1045,"open":625,"high":121,"low":296,"close":121,"change":251,"percent_change":1046,"volume":1022,"transactions":9,"vwap":121},"2026-02-27",-0.51,{"date":1048,"open":1049,"high":189,"low":932,"close":189,"change":274,"percent_change":274,"volume":693,"transactions":9,"vwap":189},"2026-02-26",1.885,{"date":1051,"open":189,"high":189,"low":1052,"close":189,"change":274,"percent_change":274,"volume":1053,"transactions":9,"vwap":189},"2026-02-25",1.844,7500,{"date":1055,"open":996,"high":189,"low":629,"close":189,"change":161,"percent_change":1056,"volume":1039,"transactions":9,"vwap":189},"2026-02-24",1.55,{"date":1058,"open":372,"high":189,"low":593,"close":666,"change":111,"percent_change":1059,"volume":1060,"transactions":9,"vwap":666},"2026-02-23",-1.53,13900,{"date":1062,"open":593,"high":210,"low":629,"close":189,"change":67,"percent_change":778,"volume":804,"transactions":9,"vwap":189},"2026-02-20",{"date":1064,"open":200,"high":121,"low":593,"close":356,"change":111,"percent_change":1065,"volume":1039,"transactions":9,"vwap":356},"2026-02-19",-1.55,{"date":1067,"open":1068,"high":209,"low":618,"close":996,"change":260,"percent_change":1069,"volume":677,"transactions":9,"vwap":996},"2026-02-18",1.887,-2.02,{"date":1071,"open":356,"high":671,"low":629,"close":671,"change":251,"percent_change":1072,"volume":941,"transactions":9,"vwap":671},"2026-02-17",-0.5,{"date":1074,"open":356,"high":585,"low":356,"close":209,"change":325,"percent_change":1075,"volume":748,"transactions":9,"vwap":209},"2026-02-13",-2.93,{"date":1077,"open":356,"high":585,"low":200,"close":585,"change":305,"percent_change":888,"volume":759,"transactions":9,"vwap":585},"2026-02-12",{"date":1079,"open":1080,"high":919,"low":200,"close":919,"change":325,"percent_change":1081,"volume":907,"transactions":9,"vwap":919},"2026-02-11",2.006,-2.86,{"date":1083,"open":836,"high":218,"low":593,"close":218,"change":251,"percent_change":1084,"volume":1085,"transactions":9,"vwap":218},"2026-02-10",-0.47,15000,{"date":1087,"open":565,"high":295,"low":1088,"close":404,"change":388,"percent_change":602,"volume":1089,"transactions":9,"vwap":404},"2026-02-09",2.025,11100,{"date":1091,"open":543,"high":304,"low":1092,"close":340,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":340},"2026-02-06",1.7,0.38,21.35,60600,{"date":1097,"open":629,"high":585,"low":1098,"close":1098,"change":595,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-02-05",1.78,-4.3,31500,{"date":1102,"open":403,"high":708,"low":618,"close":629,"change":697,"percent_change":1103,"volume":1104,"transactions":9,"vwap":629},"2026-02-04",-16.59,59600,{"date":1106,"open":386,"high":724,"low":121,"close":259,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":259},"2026-02-03",-0.57,-20.36,211700,{"date":1111,"open":200,"high":1112,"low":978,"close":454,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":454},"2026-02-02",4.49,1.03,58.19,6707100,{"date":1117,"open":724,"high":203,"low":1118,"close":535,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":535},"2026-01-30",1.57,-0.72,-28.92,544700,{"date":1123,"open":502,"high":502,"low":348,"close":683,"change":1124,"percent_change":1125,"volume":1001,"transactions":9,"vwap":683},"2026-01-29",-0.291,-10.46,{"date":1127,"open":751,"high":1128,"low":751,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-01-28",2.98,2.781,0.281,11.24,9100,{"date":1134,"open":635,"high":801,"low":302,"close":751,"change":274,"percent_change":274,"volume":1135,"transactions":9,"vwap":751},"2026-01-27",2400,{"date":1137,"open":683,"high":751,"low":683,"close":751,"change":641,"percent_change":1138,"volume":1139,"transactions":9,"vwap":751},"2026-01-26",-4.21,2000,{"date":1141,"open":782,"high":882,"low":696,"close":435,"change":211,"percent_change":1142,"volume":1143,"transactions":9,"vwap":435},"2026-01-23",-3.69,5100,{"date":1145,"open":709,"high":1146,"low":435,"close":1147,"change":902,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-01-22",3.07,2.71,-3.21,20900,{"date":1151,"open":12,"high":1152,"low":1153,"close":454,"change":202,"percent_change":455,"volume":1154,"transactions":9,"vwap":454},"2026-01-21",2.93,2.295,115500,{"date":1156,"open":1157,"high":842,"low":427,"close":768,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":768},"2026-01-20",2.68,-0.105,-3.72,17100,{"date":1162,"open":1163,"high":1164,"low":454,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-01-16",2.835,2.908,2.825,-0.254,-8.25,2900,{"date":1170,"open":1171,"high":1171,"low":1171,"close":1171,"change":274,"percent_change":274,"volume":274,"transactions":9,"vwap":1171},"2026-01-15",3.079,{"date":1173,"open":1174,"high":1171,"low":831,"close":1171,"change":1175,"percent_change":1176,"volume":622,"transactions":9,"vwap":1171},"2026-01-14",2.785,0.159,5.45,{"date":1178,"open":851,"high":1179,"low":865,"close":1180,"change":280,"percent_change":1181,"volume":663,"transactions":9,"vwap":1180},"2026-01-13",2.955,2.92,-0.68,{"date":1183,"open":1184,"high":1185,"low":831,"close":455,"change":67,"percent_change":549,"volume":1186,"transactions":9,"vwap":455},"2026-01-12",2.99,3.01,7600,{"date":1188,"open":1189,"high":1189,"low":1189,"close":1189,"change":274,"percent_change":274,"volume":650,"transactions":9,"vwap":1189},"2026-01-09",2.89,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1189,"change":1194,"percent_change":1081,"volume":1195,"transactions":9,"vwap":1189},"2026-01-08",2.947,2.882,-0.085,1600,{"date":1197,"open":1198,"high":1198,"low":1198,"close":1198,"change":752,"percent_change":174,"volume":1199,"transactions":9,"vwap":1198},"2026-01-07",2.975,300,{"date":1201,"open":1202,"high":1202,"low":709,"close":709,"change":613,"percent_change":464,"volume":1203,"transactions":9,"vwap":709},"2026-01-06",3.037,800,{"date":1205,"open":1206,"high":1206,"low":767,"close":1207,"change":437,"percent_change":1208,"volume":973,"transactions":9,"vwap":1207},"2026-01-05",3.19,2.91,-8.2,{"date":1210,"open":882,"high":773,"low":767,"close":773,"change":794,"percent_change":1211,"volume":1195,"transactions":9,"vwap":773},"2026-01-02",3.93,{"date":1213,"open":1184,"high":1214,"low":1184,"close":475,"change":719,"percent_change":836,"volume":650,"transactions":9,"vwap":475},"2025-12-31",3.077,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1184,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1184},"2025-12-30",3.18,2.95,-0.292,-8.9,4100,{"date":1223,"open":1224,"high":1225,"low":709,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2025-12-29",3.33,3.45,3.282,-0.148,-4.31,15900,{"date":1231,"open":1232,"high":1233,"low":475,"close":1234,"change":349,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2025-12-26",3.26,3.6,3.43,5.21,54100,{"date":1238,"open":1239,"high":1240,"low":465,"close":1232,"change":802,"percent_change":1112,"volume":1241,"transactions":9,"vwap":1232},"2025-12-24",3.04,3.69,13000,{"date":1243,"open":474,"high":1244,"low":852,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2025-12-23",3.75,3.12,-0.316,-9.2,25300,{"date":1250,"open":1225,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":189,"volume":1168,"transactions":9,"vwap":1253},"2025-12-22",3.682,3.32,3.436,0.066,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":315,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2025-12-19",3.55,3.59,3.3,3.37,-5.07,9400,{"date":1264,"open":1265,"high":1266,"low":1234,"close":1257,"change":111,"percent_change":940,"volume":643,"transactions":9,"vwap":1257},"2025-12-18",3.54,3.635,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":466,"percent_change":1273,"volume":705,"transactions":9,"vwap":1272},"2025-12-17",3.83,3.845,3.49,3.58,-5.79,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1278,"change":67,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2025-12-16",3.81,3.85,3.8,1.33,1300,{"date":1282,"open":1283,"high":1283,"low":1258,"close":1244,"change":857,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1244},"2025-12-15",3.95,-3.85,17500,{"date":1287,"open":445,"high":203,"low":1288,"close":1289,"change":161,"percent_change":1290,"volume":1043,"transactions":9,"vwap":1289},"2025-12-12",3.88,3.9,0.78,{"date":1292,"open":1293,"high":1289,"low":1294,"close":1295,"change":287,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2025-12-11",3.89,3.84,3.87,0.52,6900,{"date":1299,"open":1300,"high":1277,"low":1300,"close":1277,"change":280,"percent_change":1301,"volume":1280,"transactions":9,"vwap":1277},"2025-12-10",3.82,-0.52,{"date":1303,"open":1277,"high":1304,"low":1277,"close":1295,"change":111,"percent_change":1305,"volume":1195,"transactions":9,"vwap":1295},"2025-12-09",3.875,-0.77,{"date":1307,"open":445,"high":445,"low":1277,"close":1289,"change":719,"percent_change":612,"volume":1139,"transactions":9,"vwap":1289},"2025-12-08",{"date":1309,"open":1277,"high":1277,"low":1269,"close":1294,"change":251,"percent_change":437,"volume":693,"transactions":9,"vwap":1294},"2025-12-05",{"date":1311,"open":1277,"high":1277,"low":1277,"close":1277,"change":388,"percent_change":1312,"volume":810,"transactions":9,"vwap":1277},"2025-12-04",-1.28,{"date":1314,"open":1278,"high":1289,"low":1278,"close":1289,"change":67,"percent_change":1315,"volume":1280,"transactions":9,"vwap":1289},"2025-12-03",1.3,{"date":1317,"open":1277,"high":1318,"low":1277,"close":1277,"change":211,"percent_change":667,"volume":1135,"transactions":9,"vwap":1277},"2025-12-02",3.855,{"date":1320,"open":1278,"high":203,"low":1321,"close":1283,"change":229,"percent_change":557,"volume":954,"transactions":9,"vwap":1283},"2025-12-01",3.602,{"date":1323,"open":1294,"high":1288,"low":1278,"close":1288,"change":927,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1288},"2025-11-28",3.47,3600,{"date":1327,"open":1294,"high":203,"low":1244,"close":1244,"change":641,"percent_change":1328,"volume":727,"transactions":9,"vwap":1244},"2025-11-26",-2.85,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":910,"percent_change":444,"volume":1013,"transactions":9,"vwap":1332},"2025-11-25",3.79,3.86,3.77,{"date":1335,"open":445,"high":445,"low":1244,"close":1336,"change":1337,"percent_change":1338,"volume":828,"transactions":9,"vwap":1336},"2025-11-24",3.76,-0.165,-4.2,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":74,"volume":1009,"transactions":9,"vwap":1344},"2025-11-21",3.94,4.1,3.869,3.925,0.095,{"date":1347,"open":1277,"high":1348,"low":1276,"close":1269,"change":1349,"percent_change":1350,"volume":727,"transactions":9,"vwap":1269},"2025-11-20",3.92,-0.361,-8.61,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1354,"change":1356,"percent_change":1357,"volume":643,"transactions":9,"vwap":1354},"2025-11-19",4.13,4.191,4.02,0.206,5.17,{"date":1359,"open":1278,"high":1360,"low":1278,"close":1360,"change":921,"percent_change":979,"volume":954,"transactions":9,"vwap":1360},"2025-11-18",3.985,{"date":1362,"open":1300,"high":1348,"low":1363,"close":1294,"change":902,"percent_change":1364,"volume":699,"transactions":9,"vwap":1294},"2025-11-17",3.71,-2.29,{"date":1366,"open":1294,"high":1367,"low":1269,"close":1211,"change":719,"percent_change":1056,"volume":1022,"transactions":9,"vwap":1211},"2025-11-14",4.07,{"date":1369,"open":1370,"high":1371,"low":1295,"close":1295,"change":428,"percent_change":1372,"volume":759,"transactions":9,"vwap":1295},"2025-11-13",3.91,4.157,-4.68,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":229,"percent_change":601,"volume":1053,"transactions":9,"vwap":1378},"2025-11-12",3.98,4.217,3.96,4.06,{"date":1380,"open":1378,"high":1381,"low":445,"close":445,"change":595,"percent_change":1382,"volume":1383,"transactions":9,"vwap":445},"2025-11-11",4.341,-1.97,26500,{"date":1385,"open":1342,"high":1386,"low":1283,"close":1367,"change":406,"percent_change":1081,"volume":1387,"transactions":9,"vwap":1367},"2025-11-10",4.7,7200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":466,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2025-11-07",4.12,4.33,4.08,4.19,-4.99,20000,{"date":1397,"open":1377,"high":1398,"low":1348,"close":1399,"change":915,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2025-11-06",4.586,4.41,-0.34,30900,{"date":1403,"open":1295,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2025-11-05",5.65,3.755,4.425,1.245,39.15,876300,{"date":1411,"open":1412,"high":1412,"low":1217,"close":1217,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1217},"2025-11-04",5,-1.88,-37.15,43100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1420,"change":260,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2025-11-03",5.1,5.28,5.06,-0.78,8200,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1418,"change":260,"percent_change":1421,"volume":759,"transactions":9,"vwap":1418},"2025-10-31",5.05,5.2,4.99,{"date":1429,"open":1418,"high":1430,"low":1431,"close":1432,"change":161,"percent_change":1433,"volume":655,"transactions":9,"vwap":1432},"2025-10-30",5.3,5.03,5.14,0.59,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1438,"change":874,"percent_change":1439,"volume":622,"transactions":9,"vwap":1438},"2025-10-29",5.058,5.275,5.11,-1.35,{"date":1441,"open":1442,"high":1443,"low":1418,"close":1444,"change":1445,"percent_change":1446,"volume":1262,"transactions":9,"vwap":1444},"2025-10-28",5.16,5.5,5.18,-0.231,-4.27,{"date":1448,"open":1449,"high":1443,"low":1450,"close":1451,"change":1452,"percent_change":1157,"volume":748,"transactions":9,"vwap":1451},"2025-10-27",5.42,5.35,5.411,0.141,{"date":1454,"open":1437,"high":1455,"low":1456,"close":1456,"change":67,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-10-24",5.51,5.27,0.96,3200,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1462,"change":90,"percent_change":1142,"volume":1139,"transactions":9,"vwap":1462},"2025-10-23",5.32,5.22,{"date":1464,"open":1430,"high":1465,"low":1466,"close":1449,"change":280,"percent_change":697,"volume":1467,"transactions":9,"vwap":1449},"2025-10-22",5.67,5.24,3700,{"date":1469,"open":1470,"high":1471,"low":1425,"close":1471,"change":251,"percent_change":315,"volume":1472,"transactions":9,"vwap":1471},"2025-10-21",5.26,5.44,11500,{"date":1474,"open":1425,"high":1176,"low":1425,"close":1176,"change":586,"percent_change":1475,"volume":705,"transactions":9,"vwap":1176},"2025-10-20",8.78,{"date":1477,"open":1426,"high":1235,"low":1478,"close":1478,"change":1400,"percent_change":1479,"volume":1458,"transactions":9,"vwap":1478},"2025-10-17",5.01,-6.36,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1450,"change":90,"percent_change":1485,"volume":659,"transactions":9,"vwap":1450},"2025-10-16",5.156,5.56,5.15,-3.6,{"date":1487,"open":1488,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2025-10-15",5.78,5.39,5.55,0.041,0.74,6800,{"date":1495,"open":1489,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-10-14",5.87,5.077,5.509,-0.191,-3.35,23200,{"date":1503,"open":1504,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1506},"2025-10-13",5.98,5.513,5.7,-0.229,-3.86,36100,{"date":1511,"open":1512,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-10-10",6.14,5.53,5.929,-0.161,-2.64,18500,{"date":1519,"open":1520,"high":1520,"low":1443,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-10-09",6.6,6.09,-0.9,-12.88,80600,{"date":1526,"open":1426,"high":1527,"low":795,"close":1527,"change":543,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-10-08",6.99,34.42,87400,{"date":1531,"open":1176,"high":1532,"low":1426,"close":1426,"change":111,"percent_change":1107,"volume":1533,"transactions":9,"vwap":1426},"2025-10-07",5.46,18000,{"date":1535,"open":1419,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":475,"volume":1540,"transactions":9,"vwap":1538},"2025-10-06",5.515,5.07,5.23,0.155,61400,{"date":1542,"open":1543,"high":1544,"low":1412,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2025-10-03",5.52,5.523,5.075,-0.235,-4.43,29200,{"date":1550,"open":1462,"high":1551,"low":1552,"close":1551,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1551},"2025-10-02",5.31,5.0079999,0.51,10.63,73000,{"date":1557,"open":1558,"high":1537,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-10-01",4.59,4.8,0.3,6.67,22400,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":211,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-09-30",4.52,4.855,4.4,4.5,-2.17,45500,{"date":1572,"open":1386,"high":1573,"low":1568,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-09-29",4.88,4.6,-0.175,-3.66,36200,{"date":1579,"open":1580,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1387,"transactions":9,"vwap":1581},"2025-09-26",4.95,4.775,-0.325,-6.37,{"date":1585,"open":1466,"high":1443,"low":1586,"close":1418,"change":808,"percent_change":1587,"volume":796,"transactions":9,"vwap":1418},"2025-09-25",4.969,-5.73,{"date":1589,"open":1513,"high":1590,"low":1461,"close":1591,"change":719,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2025-09-24",5.54,5.41,1.12,26100,{"date":1595,"open":1444,"high":1596,"low":1444,"close":1450,"change":595,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1450},"2025-09-23",5.495,-1.47,12100,{"date":1600,"open":1601,"high":1488,"low":1602,"close":1603,"change":447,"percent_change":1081,"volume":713,"transactions":9,"vwap":1603},"2025-09-22",5.59,5.25,5.43,{"date":1605,"open":1606,"high":1607,"low":1430,"close":1601,"change":357,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1601},"2025-09-19",5.37,5.6,5.47,28600,{"date":1611,"open":1612,"high":1612,"low":1357,"close":1430,"change":1613,"percent_change":1614,"volume":1524,"transactions":9,"vwap":1430},"2025-09-18",5.653,-0.275,-4.93,{"date":1616,"open":1506,"high":1506,"low":1580,"close":1617,"change":725,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-09-17",5.575,1.18,90000,{"date":1621,"open":1622,"high":1622,"low":1455,"close":1455,"change":111,"percent_change":1623,"volume":699,"transactions":9,"vwap":1455},"2025-09-16",5.8,-0.54,{"date":1625,"open":1603,"high":1622,"low":1603,"close":1590,"change":1626,"percent_change":106,"volume":1627,"transactions":9,"vwap":1590},"2025-09-15",-0.074,19900,{"date":1629,"open":1483,"high":1488,"low":1483,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-09-12",5.614,0.014,0.25,5600,{"date":1635,"open":1636,"high":1636,"low":1443,"close":1607,"change":437,"percent_change":1637,"volume":854,"transactions":9,"vwap":1607},"2025-09-11",5.94,-4.44,{"date":1639,"open":1640,"high":1641,"low":1443,"close":803,"change":33,"percent_change":853,"volume":1642,"transactions":9,"vwap":803},"2025-09-10",5.875,5.99,34000,{"date":1644,"open":1471,"high":1645,"low":1471,"close":1465,"change":116,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1465},"2025-09-09",5.912,-5.5,36600,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1653,"percent_change":445,"volume":1654,"transactions":9,"vwap":1652},"2025-09-08",5.76,6.47,6,0.23,40400,{"date":1656,"open":1657,"high":1658,"low":1443,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2025-09-05",6.471,6.595,5.77,-0.53,-8.41,111700,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-09-04",5.69,6.79,6.3,0.62,10.92,127700,{"date":1672,"open":1673,"high":1622,"low":1478,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-09-03",5.12,5.68,0.67,13.37,64500,{"date":1679,"open":1680,"high":1443,"low":1680,"close":1478,"change":287,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1478},"2025-09-02",4.58,0.4,67200,{"date":1684,"open":1685,"high":1427,"low":1686,"close":1427,"change":719,"percent_change":1687,"volume":1262,"transactions":9,"vwap":1427},"2025-08-29",4.75,4.53,1.22,{"date":1689,"open":1573,"high":1420,"low":1690,"close":1691,"change":447,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-08-28",4.69,4.93,-3.14,24800,{"date":1695,"open":1696,"high":1443,"low":1420,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2025-08-27",5.468,5.09,-0.508,-9.07,17300,{"date":1702,"open":1603,"high":1659,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-08-26",5.36,5.598,0.238,4.44,24900,{"date":1709,"open":1450,"high":1710,"low":1412,"close":1703,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1703},"2025-08-25",5.49,-0.24,-4.29,281500,{"date":1715,"open":1716,"high":1607,"low":1716,"close":1607,"change":341,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1607},"2025-08-22",4.96,6.06,141300,{"date":1720,"open":1420,"high":1721,"low":1722,"close":1419,"change":711,"percent_change":1607,"volume":1723,"transactions":9,"vwap":1419},"2025-08-21",5.325,4.914,19000,{"date":1725,"open":1726,"high":1444,"low":1727,"close":1412,"change":1728,"percent_change":1729,"volume":1009,"transactions":9,"vwap":1412},"2025-08-20",5.04,4.902,-0.23,-4.4,{"date":1731,"open":1489,"high":1443,"low":1538,"close":1538,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1538},"2025-08-19",-0.35,-6.27,35400,{"date":1736,"open":1490,"high":1488,"low":1478,"close":1737,"change":67,"percent_change":288,"volume":1738,"transactions":9,"vwap":1737},"2025-08-18",5.58,37800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1513,"change":251,"percent_change":315,"volume":1744,"transactions":9,"vwap":1513},"2025-08-15",5.82,6.033,4.22,806500,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1590,"change":1750,"percent_change":1751,"volume":1095,"transactions":9,"vwap":1590},"2025-08-14",4.548,5.846,4.202,1.129,25.6,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-08-13",4.94,4.395,4.411,-0.519,-10.53,27000,{"date":1761,"open":1762,"high":1431,"low":1763,"close":1691,"change":1296,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1691},"2025-08-12",4.32,4.16,11.79,54700,{"date":1767,"open":1378,"high":1574,"low":1378,"close":1399,"change":306,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1399},"2025-08-11",11.65,20300,{"date":1771,"open":1772,"high":1393,"low":1773,"close":1283,"change":1093,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1283},"2025-08-08",3.61,3.57,10.64,39300,{"date":1777,"open":1778,"high":1427,"low":1206,"close":1773,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1773},"2025-08-07",4.64,-1.29,-26.54,99800,{"date":1783,"open":1690,"high":1478,"low":1784,"close":1785,"change":287,"percent_change":61,"volume":1786,"transactions":9,"vwap":1785},"2025-08-06",4.57,4.86,37400,{"date":1788,"open":1789,"high":1790,"low":1565,"close":1791,"change":1792,"percent_change":323,"volume":1793,"transactions":9,"vwap":1791},"2025-08-05",4.756,4.885,4.84,0.115,12000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2025-08-04",4.762,4.936,4.56,4.725,-0.125,-2.58,38900,{"date":1804,"open":1444,"high":1444,"low":1798,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-08-01",4.85,-0.75,-13.39,30700,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1607,"change":934,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1607},"2025-07-31",5.75,5.9,5.512,-5.41,21000,{"date":1817,"open":1818,"high":1818,"low":1506,"close":1819,"change":1084,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-07-30",6.78,5.92,-7.36,52700,{"date":1823,"open":1824,"high":1824,"low":1622,"close":1825,"change":325,"percent_change":145,"volume":1826,"transactions":9,"vwap":1825},"2025-07-29",6.433,6.39,41700,{"date":1828,"open":1520,"high":1829,"low":1830,"close":1831,"change":857,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-07-28",6.8,6.4,6.45,-2.27,16000,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1520,"change":315,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1520},"2025-07-25",6.9,6.52,-2.65,21700,{"date":1841,"open":1842,"high":1843,"low":1651,"close":1818,"change":67,"percent_change":1492,"volume":1844,"transactions":9,"vwap":1818},"2025-07-24",6.75,7.2,272800,{"date":1846,"open":1520,"high":1842,"low":1830,"close":1847,"change":161,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-07-23",6.73,0.45,11900,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1728,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-07-22",6.93,7.15,6.5,6.7,-3.32,158500,{"date":1859,"open":1829,"high":1860,"low":1829,"close":1852,"change":794,"percent_change":926,"volume":1861,"transactions":9,"vwap":1852},"2025-07-21",7.225,35900,{"date":1863,"open":1864,"high":1865,"low":1829,"close":1866,"change":697,"percent_change":1867,"volume":1501,"transactions":9,"vwap":1866},"2025-07-18",7.36,7.44,6.81,-5.15,{"date":1869,"open":1870,"high":1870,"low":1871,"close":922,"change":1872,"percent_change":372,"volume":1873,"transactions":9,"vwap":922},"2025-07-17",7.25,7.11,0.135,38800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-07-16",7.01,7.27,6.65,7.045,-0.245,-3.36,28700,{"date":1884,"open":1885,"high":1885,"low":1886,"close":1885,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1885},"2025-07-15",7.29,6.95,-0.035,-0.48,71600,{"date":1891,"open":1870,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-14",7.506,7,7.325,0.295,4.2,110100,{"date":1899,"open":1900,"high":1901,"low":1893,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-07-11",7.6,7.84,7.03,-0.66,-8.58,35600,{"date":1907,"open":1853,"high":1908,"low":1853,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-07-10",7.97,7.69,0.565,7.93,90600,{"date":1914,"open":1915,"high":1916,"low":1842,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-07-09",7.42,7.575,7.125,-0.525,-6.86,36300,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-07-08",6.42,7.7,7.65,1.2,18.6,112100,{"date":1930,"open":1931,"high":1932,"low":820,"close":1831,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1831},"2025-07-07",7.3,7.39,-0.92,-12.48,72500,{"date":1937,"open":1938,"high":1939,"low":1938,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-07-03",6.27,7.94,7.37,0.88,13.56,177900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1947,"change":711,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-07-02",6.1,6.49,6.03,4.51,18800,{"date":1952,"open":1953,"high":1893,"low":1954,"close":1954,"change":379,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-01",6.38,6.21,-2.66,87300,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1953,"change":1848,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1953},"2025-06-30",6.02,6.58,7.59,25900,{"date":1964,"open":1667,"high":1965,"low":1966,"close":1966,"change":697,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-06-27",6.315,5.93,-5.87,54000,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1667,"change":251,"percent_change":447,"volume":1974,"transactions":9,"vwap":1667},"2025-06-26",6.31,6.54,6.19,47800,{"date":1976,"open":1829,"high":1977,"low":1978,"close":1971,"change":883,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1971},"2025-06-25",7.221,6.28,-10.11,61500,{"date":1982,"open":1978,"high":1931,"low":1978,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-06-24",7.02,0.75,11.96,37500,{"date":1988,"open":1989,"high":1989,"low":1938,"close":1938,"change":1305,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1938},"2025-06-23",7.5,-10.94,55000,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1553,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-06-20",6.33,7.06,6.29,7.04,7.81,147000,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2004,"change":1728,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-18",7.14,6.51,6.53,-3.4,45200,{"date":2008,"open":2009,"high":2010,"low":1842,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-06-17",7.35,7.8,6.76,-0.94,-12.21,126200,{"date":2016,"open":1717,"high":2017,"low":1652,"close":1924,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1924},"2025-06-16",7.927,1.435,22.91,230300,{"date":2022,"open":1971,"high":2023,"low":1512,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-06-13",6.545,6.265,-0.395,-5.93,27100,{"date":2029,"open":1561,"high":1527,"low":2030,"close":2031,"change":161,"percent_change":1848,"volume":2032,"transactions":9,"vwap":2031},"2025-06-12",6.15,6.66,42300,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1728,"percent_change":1500,"volume":2039,"transactions":9,"vwap":2038},"2025-06-11",6.97,7.34,6.455,6.63,98600,{"date":2041,"open":2042,"high":2043,"low":1430,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-06-10",5.81,6.98,6.86,0.86,14.33,179300,{"date":2049,"open":2050,"high":2051,"low":1966,"close":1652,"change":558,"percent_change":212,"volume":2052,"transactions":9,"vwap":1652},"2025-06-09",6.41,6.68,73600,{"date":2054,"open":1855,"high":1989,"low":2055,"close":1667,"change":883,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1667},"2025-06-06",6.2,-10.13,98300,{"date":2059,"open":1954,"high":2060,"low":2061,"close":1876,"change":1668,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1876},"2025-06-05",7.67,5.89,9.7,293100,{"date":2065,"open":1870,"high":1909,"low":2066,"close":1825,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1825},"2025-06-04",6.35,-0.82,-11.37,131700,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-06-03",8.5,8.825,6.231,7.21,-1.27,-14.98,294200,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":174,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-06-02",9.45,10.27,8.0050001,8.48,-8.92,199500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-05-30",10.56,10.616,9,9.31,-1.33,-12.5,376900,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1774,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1774},"2025-05-29",12.86,12.88,9.4,-1.93,-15.35,354300,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-05-28",11.5,13.175,10.777,12.57,0.5,4.14,259100,{"date":2114,"open":2115,"high":20,"low":2116,"close":2117,"change":630,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-27",10.5,10.171,12.07,16.84,304700,{"date":2121,"open":2115,"high":2122,"low":2123,"close":2124,"change":819,"percent_change":1118,"volume":2125,"transactions":9,"vwap":2124},"2025-05-23",10.8,9.385,10.33,177600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-05-22",9.39,10.48,8.8,10.17,1.48,17.03,283000,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2140},"2025-05-21",9.43,9.76,8.14,8.69,-0.95,-9.85,544000,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-05-20",9.17,10.88,9.05,9.64,0.72,8.07,794700,{"date":2154,"open":1865,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-05-19",9.49,7.372,8.92,1.15,14.8,813600,{"date":2162,"open":2163,"high":2164,"low":2165,"close":477,"change":485,"percent_change":1233,"volume":2166,"transactions":9,"vwap":477},"2025-05-16",10.73,10.9,4.43,15052300,{"date":2168,"open":1520,"high":2169,"low":1520,"close":1989,"change":2170,"percent_change":2171,"volume":2172,"transactions":9,"vwap":1989},"2025-05-15",7.58,0.95,14.5,282800,{"date":2174,"open":1652,"high":2175,"low":1652,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-05-14",7.153,6.55,0.8,13.91,500300,{"date":2181,"open":2182,"high":1923,"low":2183,"close":1811,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1811},"2025-05-13",6.01,5.48,-0.25,-4.17,308400,{"date":2188,"open":2189,"high":2190,"low":2191,"close":1652,"change":340,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1652},"2025-05-12",4.05,6.64,4.01,56.25,2824600,{"date":2195,"open":203,"high":2196,"low":1363,"close":1294,"change":437,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1294},"2025-05-09",4.098,-6.34,84700,{"date":2200,"open":2201,"high":1393,"low":1225,"close":1342,"change":1675,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1342},"2025-05-08",3.5,19.53,193300,{"date":2205,"open":2206,"high":2165,"low":1260,"close":1234,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1234},"2025-05-07",3.74,-0.28,-7.55,284300,{"date":2211,"open":1218,"high":1300,"low":1207,"close":1363,"change":2150,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1363},"2025-05-06",24.08,612700,{"date":2215,"open":710,"high":963,"low":751,"close":1184,"change":2110,"percent_change":2216,"volume":2217,"transactions":9,"vwap":1184},"2025-05-05",20.08,530500,{"date":2219,"open":687,"high":710,"low":250,"close":683,"change":101,"percent_change":2220,"volume":2221,"transactions":9,"vwap":683},"2025-05-02",4.62,118400,{"date":2223,"open":74,"high":2224,"low":887,"close":887,"change":90,"percent_change":2225,"volume":2226,"transactions":9,"vwap":887},"2025-05-01",2.621,-7.75,60300,{"date":2228,"open":492,"high":778,"low":492,"close":734,"change":67,"percent_change":671,"volume":2229,"transactions":9,"vwap":734},"2025-04-30",108900,{"date":2231,"open":758,"high":2232,"low":12,"close":801,"change":280,"percent_change":1421,"volume":2233,"transactions":9,"vwap":801},"2025-04-29",2.592,60700,{"date":2235,"open":635,"high":2236,"low":887,"close":703,"change":111,"percent_change":2237,"volume":2238,"transactions":9,"vwap":703},"2025-04-28",2.644,-1.16,125600,{"date":2240,"open":1157,"high":831,"low":313,"close":734,"change":202,"percent_change":474,"volume":2241,"transactions":9,"vwap":734},"2025-04-25",152300,{"date":2243,"open":454,"high":454,"low":13,"close":751,"change":857,"percent_change":2244,"volume":2245,"transactions":9,"vwap":751},"2025-04-24",-5.66,143400,{"date":2247,"open":2248,"high":851,"low":751,"close":789,"change":202,"percent_change":2249,"volume":2250,"transactions":9,"vwap":789},"2025-04-23",2.52,3.11,156800,{"date":2252,"open":12,"high":778,"low":13,"close":333,"change":2253,"percent_change":2055,"volume":2254,"transactions":9,"vwap":333},"2025-04-22",0.15,175700,{"date":175,"open":696,"high":2256,"low":492,"close":492,"change":315,"percent_change":2257,"volume":2258,"transactions":9,"vwap":492},2.772,-6.92,258300]