[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-STAK":3,"homepage-market-summary":29,"stock-historical-STAK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"STAK","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"STAK Inc. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Stak Inc is engaged in research, development, manufacturing, and sale of oilfield-specialized production and maintenance equipment. It design and manufacture oilfield-specialized production and maintenance equipment and also sell oilfield-specialized production and maintenance equipment components, related products, and provide automation solutions. Its products include oilfield vehicles such as oil pumping trucks, oil-well repair trucks, fracking trucks, well flushing-wax removal trucks, and boiler trucks. The company also produce specialized equipment and components for oil well repair and maintenance, fracking, oil well cleaning and wax removal, oil pumping, and boilers.","47",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.11,1.08,1.1299,1.07,0.03,2.78,152034.48294,885,1.0925,12,0.28999999,3000317.5519338488,7,407,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":24,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},2347122,856699705.535396,-54.88,"2025-04-28",[183,184,193,204,211,220,228,236,242,251,260,271,280,287,294,300,307,314,322,328,336,345,353,362,369,375,382,390,397,405,411,417,423,431,437,446,454,462,471,482,490,499,507,514,523,532,541,549,557,565,575,585,595,606,614,621,631,638,646,652,661,668,675,683,691,700,708,716,725,733,739,747,754,762,769,777,786,794,801,807,816,824,833,842,848,855,863,871,878,882,890,896,902,907,916,923,927,933,939,944,950,955,962,967,973,976,979,983,987,994,1001,1007,1012,1019,1025,1032,1040,1048,1053,1057,1063,1069,1076,1084,1092,1097,1102,1107,1112,1117,1122,1127,1133,1138,1143,1146,1151,1155,1160,1163,1168,1173,1176,1180,1183,1189,1195,1204,1210,1216,1222,1229,1237,1241,1248,1257,1266,1272,1279,1288,1294,1301,1309,1316,1320,1327,1333,1341,1349,1356,1362,1369,1374,1381,1389,1397,1402,1405,1411,1417,1421,1426,1432,1440,1444,1448,1454,1461,1467,1474,1479,1485,1490,1495,1500,1505,1509,1514,1518,1523,1529,1533,1540,1544,1550,1554,1560,1566,1574,1579,1585,1590,1594,1602,1607,1612,1619,1623,1627,1631,1636,1643,1649,1653,1661,1667,1676,1683,1689,1698,1704,1713,1721,1729,1735,1742,1749,1754,1759,1765,1771,1778,1783,1788,1794,1800,1805,1810,1815,1822,1829,1836,1840,1846,1852,1858,1862,1866,1871,1878,1884,1891,1896,1903,1907,1912,1919,1926,1932,1938,1944,1949,1958,1964,1968,1972,1976,1979,1983,1988,1992,1998,2003,2007,2013,2019,2024,2028,2033,2037,2041,2048,2051,2054,2058,2061,2064,2069,2072,2076,2082,2089,2096,2103,2107,2112,2116,2122,2126,2131,2134,2139,2144,2150,2154,2159,2163,2166,2170,2175,2180,2185,2187,2192,2196,2200,2206,2212,2219,2224,2230,2237,2243,2246,2250,2254,2257,2260,2265,2270,2277,2280,2284,2289,2294,2297,2300,2303,2306,2310,2314,2320,2325,2332,2337,2342,2348,2352,2358,2366,2372,2377,2383,2389,2394],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":16,"change":66,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",1.09,1.22,1.05,-4.42,575211.684367,2099,1.1054,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",1.04,1.26,1.031,1.13,0.08,7.62,1747606.355208,4742,1.1428,{"date":205,"open":206,"high":16,"low":195,"close":188,"change":66,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",1.06,-4.55,203197.810389,812,1.0649,{"date":212,"open":213,"high":15,"low":18,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-02",1.1002,1.1,-0.01,-0.9,283722.101659,1078,1.0823,{"date":221,"open":186,"high":198,"low":222,"close":15,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",1.0701,0.02,1.83,288521.157994,923,1.1038,{"date":229,"open":230,"high":230,"low":18,"close":186,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",1.14,-0.02,-1.8,207057.598898,1023,1.0881,{"date":237,"open":15,"high":230,"low":18,"close":15,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":213},"2026-09-29",-0.08,-6.72,308260.310084,1306,{"date":243,"open":244,"high":245,"low":206,"close":246,"change":223,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",1.17,1.2,1.19,1.71,644727.367356,2579,1.1201,{"date":252,"open":253,"high":254,"low":16,"close":244,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",1.23,1.3,-0.27,-18.75,2405784.435976,12465,1.2055,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",0.95,1.7399,0.93,1.44,0.5,53.19,45264006.301801,158786,1.4449,{"date":272,"open":273,"high":273,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",1.02,0.94,-0.11,-10.48,402995.851068,1795,0.9787,{"date":281,"open":18,"high":16,"low":282,"close":188,"change":172,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",1.03,-2.78,185470.664796,1086,1.0582,{"date":288,"open":18,"high":289,"low":18,"close":16,"change":290,"percent_change":264,"volume":291,"transactions":292,"vwap":293},"2026-09-21",1.1103,0.01,145778.144358,1011,1.0859,{"date":295,"open":18,"high":198,"low":206,"close":18,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",0,344548.900655,1401,1.0838,{"date":301,"open":88,"high":302,"low":188,"close":18,"change":238,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",1.15,-6.96,361701.538877,1594,1.0865,{"date":308,"open":309,"high":244,"low":16,"close":302,"change":290,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",1.16,0.88,519571.336369,2123,1.1247,{"date":315,"open":230,"high":316,"low":317,"close":230,"change":215,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",1.185,1.1121,-0.87,274145.863835,1752,1.1435,{"date":323,"open":245,"high":187,"low":198,"close":302,"change":172,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",-2.54,270576.013088,1408,1.1777,{"date":329,"open":187,"high":187,"low":244,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",1.18,-0.06,-4.84,284391.819687,1719,1.1933,{"date":337,"open":338,"high":339,"low":246,"close":340,"change":223,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",1.29,1.37,1.24,1.64,1114820.035792,3920,1.2722,{"date":346,"open":347,"high":348,"low":187,"close":187,"change":231,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",1.27,1.33,-1.61,334154.679921,1568,1.2761,{"date":354,"open":187,"high":355,"low":356,"close":340,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",1.31,1.2101,0.04,3.33,323694.280269,1376,1.2689,{"date":363,"open":364,"high":340,"low":330,"close":245,"change":231,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-04",1.21,-1.64,168180.588401,915,1.212,{"date":370,"open":187,"high":371,"low":246,"close":187,"change":231,"percent_change":349,"volume":372,"transactions":373,"vwap":374},"2026-09-03",1.2405,250003.735515,1239,1.2161,{"date":376,"open":338,"high":377,"low":187,"close":340,"change":331,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-02",1.34,-4.62,400364.237464,1538,1.279,{"date":383,"open":347,"high":384,"low":385,"close":254,"change":215,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",1.35,1.25,-0.76,329154.063213,1778,1.2895,{"date":391,"open":347,"high":392,"low":385,"close":355,"change":357,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",1.32,3.15,161159.350209,1202,1.2758,{"date":398,"open":399,"high":400,"low":385,"close":347,"change":66,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",1.28,1.3099,-3.79,211468.527152,1491,1.2759,{"date":406,"open":355,"high":377,"low":399,"close":392,"change":172,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-27",-2.22,240207.632803,1569,1.3082,{"date":412,"open":392,"high":413,"low":399,"close":384,"change":290,"percent_change":414,"volume":415,"transactions":416,"vwap":348},"2026-08-26",1.36,0.75,277966.157158,1890,{"date":418,"open":419,"high":384,"low":254,"close":377,"change":290,"percent_change":414,"volume":420,"transactions":421,"vwap":422},"2026-08-25",1.305,417394.270647,2234,1.3161,{"date":424,"open":187,"high":425,"low":330,"close":348,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-24",1.38,0.11,9.02,1284162.091278,5893,1.3037,{"date":432,"open":338,"high":377,"low":364,"close":187,"change":66,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",-3.94,4051484.880611,24272,1.3795,{"date":438,"open":439,"high":440,"low":214,"close":347,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",1.39,1.415,-0.12,-8.63,1184067.824138,4902,1.2703,{"date":447,"open":448,"high":449,"low":425,"close":439,"change":275,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-19",1.5,1.5001,-7.33,649727.876969,3583,1.4411,{"date":455,"open":456,"high":457,"low":448,"close":448,"change":331,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",1.56,1.59,-3.85,412501.483835,2740,1.5547,{"date":463,"open":464,"high":465,"low":456,"close":456,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-17",1.75,1.85,-0.2,-11.36,1012261.511953,4849,1.646,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",1.55,1.87,1.51,1.76,0.18,11.39,1483093.616535,9415,1.7065,{"date":483,"open":484,"high":485,"low":448,"close":486,"change":231,"percent_change":59,"volume":487,"transactions":488,"vwap":489},"2026-08-13",1.54,1.62,1.58,1036826.044832,3970,1.5482,{"date":491,"open":439,"high":492,"low":384,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-12",1.73,1.6,0.16,11.11,2225925.575111,15941,1.5597,{"date":500,"open":448,"high":473,"low":501,"close":265,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",1.42,-0.21,-12.73,2080677.447169,14500,1.5573,{"date":508,"open":341,"high":509,"low":485,"close":510,"change":66,"percent_change":81,"volume":511,"transactions":512,"vwap":513},"2026-08-10",1.7,1.65,564584.848358,4452,1.6624,{"date":515,"open":464,"high":516,"low":517,"close":509,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-07",1.8,1.68,-0.15,-8.11,727217.485945,7888,1.7418,{"date":524,"open":476,"high":525,"low":526,"close":465,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",1.93,1.74,-0.04,-2.12,695641.256851,5726,1.8252,{"date":533,"open":247,"high":534,"low":247,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",1.94,1.89,0.19,11.18,1115147.283194,5765,1.7932,{"date":542,"open":543,"high":544,"low":510,"close":509,"change":255,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",1.92,1.97,-13.71,2054815.832706,17139,1.8086,{"date":550,"open":551,"high":552,"low":474,"close":544,"change":357,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",1.95,2.0953,2.07,1017496.010434,9421,1.96,{"date":558,"open":559,"high":560,"low":516,"close":525,"change":441,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",2.13,2.3,-5.85,5004600.004539,34375,2.0361,{"date":566,"open":567,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",2.98,3,2.05,-0.38,-15.64,15288940.235851,178639,2.6897,{"date":576,"open":577,"high":578,"low":121,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",2.23,2.7766,2.43,0.24,10.96,8139784.04537,57479,2.4021,{"date":586,"open":587,"high":588,"low":589,"close":73,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",2.46,2.57,1.6301,-0.33,-13.1,4804561.448405,27331,2.214,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",3.34,5.36,2.33,2.52,-6.75,-72.82,13112149.298987,115776,3.8385,{"date":607,"open":253,"high":24,"low":244,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-24",9.27,7.95,602.27,59725634.066462,501100,4.5844,{"date":615,"open":399,"high":616,"low":330,"close":392,"change":290,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",1.4296,0.76,1146785.430249,4965,1.2983,{"date":622,"open":623,"high":624,"low":625,"close":355,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",1.4,1.48,1.205,-0.13,-9.03,1607784.419448,5610,1.3298,{"date":632,"open":456,"high":510,"low":339,"close":265,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",-0.24,-14.29,864505.195635,8101,1.5178,{"date":639,"open":640,"high":641,"low":501,"close":517,"change":633,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",1.67,1.6999,-12.5,1907253.022582,14606,1.6348,{"date":647,"open":648,"high":358,"low":465,"close":543,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":543},"2026-07-17",3.125,-1.66,-46.37,30553500,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":657},"2026-07-16",2.12,4.4,2.03,3.58,1.45,68.08,57630300,{"date":662,"open":663,"high":664,"low":474,"close":559,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":559},"2026-07-15",2.27,2.42,-0.1,-4.48,279100,{"date":669,"open":670,"high":671,"low":654,"close":577,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":577},"2026-07-14",3.75,3.873,-1.495,-40.13,588500,{"date":676,"open":677,"high":678,"low":597,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-13",3.41,3.84,3.725,0.355,10.53,190000,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":633,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-10",3.57,3.6,3.3,3.37,-6.65,69700,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-09",3.9,3.99,3.55,3.61,-0.37,-9.3,313700,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":238,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-08",4.19,4.58,3.8,3.98,-1.97,394100,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":401,"volume":715,"transactions":9,"vwap":713},"2026-07-07",4.31,4.48,4.01,4.06,-0.16,118700,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-06",4.18,4.555,4,4.22,-0.17,-3.87,200200,{"date":726,"open":694,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-07-02",4.49,3.93,4.39,0.25,6.04,335300,{"date":734,"open":87,"high":702,"low":735,"close":736,"change":72,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-01",3.661,4.14,8.66,119600,{"date":740,"open":741,"high":655,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-06-30",4.38,3.735,3.81,-0.55,-12.61,349400,{"date":748,"open":721,"high":749,"low":750,"close":751,"change":752,"percent_change":121,"volume":753,"transactions":9,"vwap":751},"2026-06-29",4.57,4.15,4.36,0.09,393200,{"date":755,"open":756,"high":757,"low":678,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-26",3.85,4.355,4.27,0.22,5.43,282200,{"date":763,"open":704,"high":764,"low":696,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-25",4.29,4.05,0.37,10.05,842900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":494,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",3.7,4.095,3.4,3.68,4.55,531900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-23",5.14,5.31,3.02,3.52,-1.57,-30.84,801700,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":95,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-22",5.82,6.48,5,5.09,-12.69,484400,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":296,"percent_change":296,"volume":800,"transactions":9,"vwap":799},"2026-06-18",5.72,6,5.26,5.83,108400,{"date":802,"open":803,"high":804,"low":805,"close":799,"change":72,"percent_change":797,"volume":806,"transactions":9,"vwap":799},"2026-06-17",5.39,6.2,5.24,116300,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-16",5.49,5.7,4.65,5.5,-0.31,-5.34,360700,{"date":817,"open":818,"high":819,"low":810,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-15",7.97,8.25,5.81,-1.91,-24.74,428900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-12",9.22,9.5,7.612,7.72,-0.4,-4.93,722500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-11",7.43,8.7,6.75,8.12,0.54,7.12,893800,{"date":843,"open":789,"high":844,"low":760,"close":845,"change":525,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-10",7.89,7.58,34.16,1278600,{"date":849,"open":797,"high":850,"low":655,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",8.3,5.65,0.52,10.14,2997200,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":713,"volume":862,"transactions":9,"vwap":860},"2026-06-08",4.3,5.67,4.2,5.13,0.2,1804300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":140,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-05",4.17,8.8,2.76,4.93,16.27,10004000,{"date":872,"open":597,"high":873,"low":597,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-04",4.79,4.24,0.63,17.45,3117600,{"date":879,"open":543,"high":693,"low":543,"close":696,"change":247,"percent_change":880,"volume":881,"transactions":9,"vwap":696},"2026-06-03",90,27184800,{"date":883,"open":245,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-02",2.15,1.145,1.9,0.925,94.87,33001200,{"date":891,"open":892,"high":175,"low":892,"close":893,"change":894,"percent_change":456,"volume":895,"transactions":9,"vwap":893},"2026-06-01",0.935,0.97500002,0.015,140600,{"date":897,"open":898,"high":899,"low":900,"close":899,"change":296,"percent_change":296,"volume":901,"transactions":9,"vwap":899},"2026-05-29",0.93099999,0.95999998,0.917,67600,{"date":903,"open":904,"high":899,"low":905,"close":899,"change":290,"percent_change":188,"volume":906,"transactions":9,"vwap":899},"2026-05-28",0.94800001,0.87099999,138600,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-05-27",0.97000003,0.98500001,0.88800001,0.94999999,-0.045,-4.52,212700,{"date":917,"open":282,"high":206,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-26",0.92199999,0.995,-0.055,-5.24,272500,{"date":924,"open":206,"high":925,"low":273,"close":188,"change":66,"percent_change":207,"volume":926,"transactions":9,"vwap":188},"2026-05-22",1.099,319700,{"date":928,"open":340,"high":340,"low":929,"close":214,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":214},"2026-05-21",1.049,-0.18,-14.06,531100,{"date":934,"open":340,"high":935,"low":214,"close":399,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":399},"2026-05-20",1.315,-0.07,-5.19,347000,{"date":940,"open":15,"high":339,"low":16,"close":384,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":384},"2026-05-19",0.17,14.41,1065100,{"date":945,"open":946,"high":364,"low":947,"close":330,"change":948,"percent_change":598,"volume":949,"transactions":9,"vwap":330},"2026-05-18",0.95099998,0.93599999,0.06,978100,{"date":951,"open":282,"high":244,"low":952,"close":88,"change":580,"percent_change":953,"volume":954,"transactions":9,"vwap":88},"2026-05-15",0.94499999,27.27,3494300,{"date":956,"open":957,"high":457,"low":958,"close":310,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":310},"2026-05-14",1.49,0.80000001,-1.48,-62.71,6589500,{"date":963,"open":551,"high":579,"low":525,"close":964,"change":72,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-13",2.36,16.26,10669600,{"date":968,"open":186,"high":969,"low":18,"close":656,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":656},"2026-05-12",2.1,0.92,82.88,14837700,{"date":974,"open":195,"high":88,"low":195,"close":15,"change":19,"percent_change":20,"volume":975,"transactions":9,"vwap":15},"2026-05-11",44400,{"date":977,"open":188,"high":16,"low":282,"close":16,"change":290,"percent_change":264,"volume":978,"transactions":9,"vwap":16},"2026-05-08",19900,{"date":980,"open":981,"high":214,"low":981,"close":18,"change":223,"percent_change":886,"volume":982,"transactions":9,"vwap":18},"2026-05-07",0.98900002,110000,{"date":984,"open":274,"high":186,"low":985,"close":188,"change":199,"percent_change":819,"volume":986,"transactions":9,"vwap":188},"2026-05-06",0.91000003,112600,{"date":988,"open":909,"high":989,"low":990,"close":909,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":909},"2026-05-05",0.99000001,0.90600002,0.017,1.78,88600,{"date":995,"open":188,"high":198,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-04",0.82999998,0.95300001,-0.207,-17.84,1854300,{"date":1002,"open":1003,"high":399,"low":1003,"close":309,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":309},"2026-05-01",0.81999999,0.333,40.27,25908800,{"date":1008,"open":1009,"high":912,"low":1010,"close":1010,"change":991,"percent_change":969,"volume":1011,"transactions":9,"vwap":1010},"2026-04-30",0.89999998,0.82700002,269100,{"date":1013,"open":1014,"high":1009,"low":1015,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-04-29",0.83999997,0.81,-0.025,-2.99,51500,{"date":1020,"open":1014,"high":1009,"low":996,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-04-28",0.83499998,0.004,0.48,48700,{"date":1026,"open":1027,"high":985,"low":996,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-27",0.87400001,0.83099997,-0.036,-4.15,40400,{"date":1033,"open":1034,"high":1035,"low":1003,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-24",0.85299999,0.93000001,0.86699998,0.036,4.33,106000,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1028,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1028},"2026-04-23",0.889,0.89300001,0.79000002,-0.049,-5.57,89600,{"date":1049,"open":899,"high":989,"low":310,"close":310,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":310},"2026-04-22",-0.092,-9.47,150000,{"date":1054,"open":1035,"high":206,"low":985,"close":1055,"change":1037,"percent_change":756,"volume":1056,"transactions":9,"vwap":1055},"2026-04-21",0.972,265400,{"date":1058,"open":1059,"high":989,"low":1009,"close":947,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":947},"2026-04-20",0.96399999,-0.008,-0.85,170000,{"date":1064,"open":1065,"high":899,"low":1065,"close":1066,"change":231,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-17",0.90499997,0.94400001,-2.07,40500,{"date":1070,"open":1071,"high":1059,"low":1072,"close":1059,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1059},"2026-04-16",0.92000002,0.87900001,0.026,2.77,41900,{"date":1077,"open":1078,"high":912,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-15",0.89600003,0.85000002,0.93800002,0.122,14.95,211700,{"date":1085,"open":186,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-04-14",1.115,0.76999998,0.81599998,-0.304,-27.14,384800,{"date":1093,"open":198,"high":1094,"low":186,"close":88,"change":290,"percent_change":1095,"volume":1096,"transactions":9,"vwap":88},"2026-04-13",1.243,0.9,258600,{"date":1098,"open":282,"high":1099,"low":989,"close":15,"change":948,"percent_change":1100,"volume":1101,"transactions":9,"vwap":15},"2026-04-10",1.47,5.71,2474900,{"date":1103,"open":1104,"high":18,"low":1105,"close":188,"change":223,"percent_change":534,"volume":1106,"transactions":9,"vwap":188},"2026-04-09",1.035,1.01,70900,{"date":1108,"open":15,"high":198,"low":1109,"close":282,"change":665,"percent_change":1110,"volume":1111,"transactions":9,"vwap":282},"2026-04-08",1.011,-8.85,95900,{"date":1113,"open":244,"high":1114,"low":88,"close":198,"change":331,"percent_change":1115,"volume":1116,"transactions":9,"vwap":198},"2026-04-07",1.285,-5.04,160100,{"date":1118,"open":377,"high":1119,"low":15,"close":246,"change":275,"percent_change":1120,"volume":1121,"transactions":9,"vwap":246},"2026-04-06",1.344,-8.46,211600,{"date":1123,"open":254,"high":1124,"low":1003,"close":254,"change":199,"percent_change":1125,"volume":1126,"transactions":9,"vwap":254},"2026-04-02",1.72,6.56,4111700,{"date":1128,"open":175,"high":1129,"low":1130,"close":187,"change":759,"percent_change":1131,"volume":1132,"transactions":9,"vwap":187},"2026-04-01",1.41,0.98199999,22,3854200,{"date":1134,"open":1135,"high":273,"low":1136,"close":175,"change":296,"percent_change":296,"volume":1137,"transactions":9,"vwap":175},"2026-03-31",0.98000002,0.96200001,345000,{"date":1139,"open":1140,"high":1105,"low":905,"close":175,"change":215,"percent_change":1141,"volume":1142,"transactions":9,"vwap":175},"2026-03-30",0.96100003,-0.99,545900,{"date":1144,"open":899,"high":273,"low":898,"close":1105,"change":296,"percent_change":296,"volume":1145,"transactions":9,"vwap":1105},"2026-03-27",509200,{"date":1147,"open":1148,"high":1105,"low":1149,"close":1105,"change":290,"percent_change":175,"volume":1150,"transactions":9,"vwap":1105},"2026-03-26",0.99400002,0.96600002,481500,{"date":1152,"open":989,"high":1105,"low":1153,"close":175,"change":215,"percent_change":1141,"volume":1154,"transactions":9,"vwap":175},"2026-03-25",0.95599997,519900,{"date":1156,"open":909,"high":273,"low":1157,"close":1105,"change":215,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1105},"2026-03-24",0.949,-0.98,134900,{"date":1161,"open":1135,"high":273,"low":1079,"close":273,"change":296,"percent_change":296,"volume":1162,"transactions":9,"vwap":273},"2026-03-23",724000,{"date":1164,"open":1135,"high":1165,"low":1140,"close":273,"change":223,"percent_change":1166,"volume":1167,"transactions":9,"vwap":273},"2026-03-20",1.039,2,278200,{"date":1169,"open":1170,"high":195,"low":1009,"close":175,"change":231,"percent_change":1171,"volume":1172,"transactions":9,"vwap":175},"2026-03-19",0.99699998,-1.96,632500,{"date":1174,"open":273,"high":302,"low":1009,"close":273,"change":296,"percent_change":296,"volume":1175,"transactions":9,"vwap":273},"2026-03-18",1094200,{"date":1177,"open":1178,"high":273,"low":1178,"close":273,"change":296,"percent_change":296,"volume":1179,"transactions":9,"vwap":273},"2026-03-17",0.86000001,574900,{"date":1181,"open":1178,"high":18,"low":958,"close":273,"change":223,"percent_change":1166,"volume":1182,"transactions":9,"vwap":273},"2026-03-16",2329300,{"date":1184,"open":414,"high":282,"low":1185,"close":175,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":175},"2026-03-13",0.71700001,0.217,27.71,5489800,{"date":1190,"open":1191,"high":1071,"low":1192,"close":1193,"change":290,"percent_change":338,"volume":1194,"transactions":9,"vwap":1193},"2026-03-12",0.84899998,0.704,0.78299999,2286700,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-11",0.78100002,0.81400001,0.75999999,0.773,-0.017,-2.15,669200,{"date":1205,"open":1206,"high":1080,"low":1207,"close":1044,"change":19,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1044},"2026-03-10",0.72000003,0.61000001,3.95,2090300,{"date":1211,"open":1035,"high":1105,"low":1212,"close":1199,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1199},"2026-03-09",0.73000002,-0.183,-19.41,2369700,{"date":1217,"open":230,"high":245,"low":958,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-06",0.94300002,-0.057,-5.7,8062900,{"date":1223,"open":1224,"high":338,"low":1225,"close":175,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":175},"2026-03-05",0.68199998,0.64999998,0.383,62.07,53774300,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-04",0.87199998,0.48100001,0.61699998,-0.443,-41.79,3491500,{"date":1238,"open":1239,"high":425,"low":1035,"close":206,"change":296,"percent_change":296,"volume":1240,"transactions":9,"vwap":206},"2026-03-03",1.105,23755600,{"date":1242,"open":1243,"high":302,"low":1244,"close":206,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":206},"2026-03-02",0.50400001,0.461,0.635,149.41,181606900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-27",0.41499999,0.43900001,0.38299999,0.42500001,0.035,8.97,58500,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-26",0.361,0.42399999,0.36000001,0.38999999,0.034,9.55,69900,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1269,"change":296,"percent_change":296,"volume":1271,"transactions":9,"vwap":1269},"2026-02-25",0.34099999,0.35600001,0.34,7500,{"date":1273,"open":1274,"high":1269,"low":1275,"close":1269,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1269},"2026-02-24",0.34799999,0.331,0.007,2.01,31500,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",0.377,0.37799999,0.34400001,0.34900001,-0.029,-7.67,26800,{"date":1289,"open":1290,"high":1262,"low":1261,"close":1282,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1282},"2026-02-20",0.38,0.016,4.42,24400,{"date":1295,"open":1296,"high":1262,"low":1297,"close":1298,"change":1291,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-19",0.37400001,0.33000001,0.36199999,4.62,112300,{"date":1302,"open":1303,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-02-18",0.36899999,0.33500001,0.34599999,-0.007,-1.98,6400,{"date":1310,"open":1284,"high":1311,"low":1297,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-02-17",0.38600001,0.35299999,0.023,6.97,8300,{"date":1317,"open":1275,"high":1270,"low":1297,"close":1297,"change":1306,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1297},"2026-02-13",-2.08,6900,{"date":1321,"open":1270,"high":1322,"low":1297,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-12",0.36700001,0.33700001,-0.012,-3.44,33600,{"date":1328,"open":1283,"high":1329,"low":1297,"close":1284,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1284},"2026-02-11",0.34999999,0.011,3.25,30800,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-02-10",0.33899999,0.30500001,0.338,0.031,10.1,14700,{"date":1342,"open":1343,"high":1304,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-09",0.30899999,0.30000001,0.30700001,-0.002,-0.65,26600,{"date":1350,"open":1351,"high":1270,"low":1352,"close":1343,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1343},"2026-02-06",0.301,0.29100001,0.019,6.55,53400,{"date":1357,"open":1358,"high":1358,"low":25,"close":25,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":25},"2026-02-05",0.336,-0.042,-12.65,67900,{"date":1363,"open":1261,"high":1364,"low":1275,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-02-04",0.38100001,0.33199999,-0.048,-12.63,36700,{"date":1370,"open":1260,"high":1260,"low":1290,"close":1290,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1290},"2026-02-03",-0.028,-6.86,20300,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":340,"volume":1380,"transactions":9,"vwap":1378},"2026-02-02",0.44,0.40000001,0.40799999,0.005,48000,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1306,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-30",0.39700001,0.43000001,0.36399999,0.403,-1.71,135100,{"date":1390,"open":1391,"high":1253,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-29",0.40700001,0.37900001,0.41,0.003,0.74,61800,{"date":1398,"open":1329,"high":1384,"low":1270,"close":1391,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1391},"2026-01-28",0.057,16.29,103600,{"date":1403,"open":1290,"high":1290,"low":1329,"close":1329,"change":215,"percent_change":283,"volume":1404,"transactions":9,"vwap":1329},"2026-01-27",36600,{"date":1406,"open":1281,"high":1407,"low":1261,"close":1261,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1261},"2026-01-26",0.39500001,-0.004,-1.1,46900,{"date":1412,"open":1413,"high":1413,"low":1329,"close":1385,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1385},"2026-01-23",0.38800001,-0.013,-3.45,12100,{"date":1418,"open":1269,"high":1392,"low":1419,"close":1281,"change":1276,"percent_change":535,"volume":1420,"transactions":9,"vwap":1281},"2026-01-22",0.352,42500,{"date":1422,"open":1329,"high":1392,"low":1423,"close":766,"change":1330,"percent_change":1424,"volume":1425,"transactions":9,"vwap":766},"2026-01-21",0.347,3.06,34200,{"date":1427,"open":1428,"high":1428,"low":1329,"close":1429,"change":527,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-01-20",0.38499999,0.359,-10.03,49400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1435,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1435},"2026-01-16",0.39399999,0.39899999,0.37200001,0.009,2.31,172100,{"date":1441,"open":766,"high":1377,"low":766,"close":1262,"change":215,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1262},"2026-01-15",-2.5,10900,{"date":1445,"open":1290,"high":1250,"low":1429,"close":1377,"change":1330,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1377},"2026-01-14",2.83,33100,{"date":1449,"open":1450,"high":1450,"low":116,"close":1451,"change":1359,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-01-13",0.421,0.389,-9.74,62900,{"date":1455,"open":1456,"high":1457,"low":1377,"close":1458,"change":1330,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-01-12",0.44600001,0.447,0.43099999,2.62,31200,{"date":1462,"open":1463,"high":1384,"low":1464,"close":1463,"change":1465,"percent_change":580,"volume":1466,"transactions":9,"vwap":1463},"2026-01-09",0.41999999,0.419,0.001,11500,{"date":1468,"open":1376,"high":1469,"low":1470,"close":1464,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1464},"2026-01-08",0.44499999,0.40099999,-0.021,-4.77,25600,{"date":1475,"open":1393,"high":1376,"low":1393,"close":1376,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1376},"2026-01-07",0.039,9.73,33500,{"date":1480,"open":1386,"high":1481,"low":1470,"close":1470,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1470},"2026-01-06",0.41600001,-0.015,-3.61,16000,{"date":1486,"open":1260,"high":1260,"low":1377,"close":1481,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1481},"2026-01-05",0.021,5.32,38100,{"date":1491,"open":1492,"high":1384,"low":1407,"close":1407,"change":1408,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1407},"2026-01-02",0.40599999,-1,14100,{"date":1496,"open":1290,"high":1393,"low":1259,"close":1435,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1435},"2025-12-31",0.024,6.4,43200,{"date":1501,"open":1261,"high":1502,"low":1270,"close":1503,"change":1437,"percent_change":587,"volume":1504,"transactions":9,"vwap":1503},"2025-12-30",0.40400001,0.375,156000,{"date":1506,"open":1329,"high":1252,"low":1329,"close":1507,"change":1482,"percent_change":433,"volume":1508,"transactions":9,"vwap":1507},"2025-12-29",0.366,41400,{"date":1510,"open":1434,"high":1470,"low":1511,"close":1364,"change":1512,"percent_change":1513,"volume":1420,"transactions":9,"vwap":1364},"2025-12-26",0.354,-0.014,-3.54,{"date":1515,"open":1393,"high":1393,"low":1270,"close":1407,"change":1324,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1407},"2025-12-24",-2.95,116200,{"date":1519,"open":1329,"high":1463,"low":1270,"close":1391,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1391},"2025-12-23",0.067,19.71,181300,{"date":1524,"open":1525,"high":1290,"low":1270,"close":1270,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1270},"2025-12-22",0.37099999,-0.041,-10.76,133500,{"date":1530,"open":1303,"high":1407,"low":1261,"close":1364,"change":1531,"percent_change":1331,"volume":1532,"transactions":9,"vwap":1364},"2025-12-19",0.012,27900,{"date":1534,"open":1535,"high":1377,"low":1536,"close":1303,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1303},"2025-12-18",0.39199999,0.36500001,-0.031,-7.75,50100,{"date":1541,"open":1450,"high":1450,"low":1344,"close":1377,"change":920,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1377},"2025-12-17",-12.09,60800,{"date":1545,"open":1391,"high":1546,"low":1391,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2025-12-16",0.45500001,-0.005,-1.09,64700,{"date":1551,"open":1481,"high":1552,"low":1377,"close":1552,"change":1512,"percent_change":1516,"volume":1553,"transactions":9,"vwap":1552},"2025-12-15",0.46000001,28000,{"date":1555,"open":1556,"high":1557,"low":1250,"close":1557,"change":1291,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-12",0.44800001,0.47400001,3.49,39800,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1408,"percent_change":318,"volume":1565,"transactions":9,"vwap":1564},"2025-12-11",0.46700001,0.42899999,0.458,28100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1332,"transactions":9,"vwap":1571},"2025-12-10",0.41800001,0.463,0.412,0.46200001,0.047,11.33,{"date":1575,"open":1458,"high":1458,"low":1570,"close":1250,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1250},"2025-12-09",-0.016,-3.71,42800,{"date":1580,"open":1581,"high":1582,"low":1463,"close":1458,"change":527,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1458},"2025-12-08",0.47,0.47099999,-8.49,67000,{"date":1586,"open":1376,"high":1587,"low":1376,"close":1582,"change":1330,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1582},"2025-12-05",0.47799999,2.39,31800,{"date":1591,"open":1552,"high":1552,"low":1376,"close":1552,"change":1394,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1552},"2025-12-04",0.66,46700,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1060,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-03",0.465,0.46799999,0.44999999,0.45699999,-1.72,31400,{"date":1603,"open":1604,"high":1604,"low":1552,"close":1596,"change":1512,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1596},"2025-12-02",0.47999999,-2.92,10100,{"date":1608,"open":1604,"high":266,"low":1571,"close":1609,"change":1610,"percent_change":347,"volume":1611,"transactions":9,"vwap":1609},"2025-12-01",0.479,0.006,33300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1616,"change":1201,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-11-28",0.48800001,0.49000001,0.47299999,-3.47,6100,{"date":1620,"open":1621,"high":1622,"low":1581,"close":1615,"change":1610,"percent_change":340,"volume":1340,"transactions":9,"vwap":1615},"2025-11-26",0.48300001,0.49399999,{"date":1624,"open":1569,"high":1622,"low":1546,"close":1625,"change":1330,"percent_change":599,"volume":1626,"transactions":9,"vwap":1625},"2025-11-25",0.484,26500,{"date":1628,"open":1564,"high":1615,"low":1598,"close":1616,"change":894,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1616},"2025-11-24",3.28,28300,{"date":1632,"open":1598,"high":1552,"low":1633,"close":1564,"change":1306,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1564},"2025-11-21",0.42300001,-1.51,66000,{"date":1637,"open":1243,"high":1638,"low":1639,"close":1596,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1596},"2025-11-20",0.505,0.45100001,-0.027,-5.49,32400,{"date":1644,"open":266,"high":1645,"low":1604,"close":1646,"change":1060,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-11-19",0.50800002,0.49200001,-1.6,38200,{"date":1650,"open":1651,"high":1651,"low":1615,"close":266,"change":231,"percent_change":458,"volume":1652,"transactions":9,"vwap":266},"2025-11-18",0.52999997,75900,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":231,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-11-17",0.52399999,0.53899997,0.50999999,0.51999998,-3.7,17700,{"date":1662,"open":1663,"high":1664,"low":1658,"close":1663,"change":1414,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-11-14",0.54000002,0.55000001,-2.35,35400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-13",0.57499999,0.58499998,0.546,0.55299997,-0.018,-3.15,93900,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1371,"percent_change":1682,"volume":1553,"transactions":9,"vwap":1681},"2025-11-12",0.56999999,0.60100001,0.55199999,0.57099998,-4.67,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1686,"change":290,"percent_change":509,"volume":1688,"transactions":9,"vwap":1686},"2025-11-11",0.57200003,0.59899998,0.56,22800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-11-10",0.59500003,0.62,0.56300002,0.58899999,-0.006,-1.01,222500,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1691,"change":1219,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1691},"2025-11-07",0.64499998,0.57999998,-8.74,119700,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-11-06",0.67299998,0.69800001,0.64200002,0.65200001,-0.019,-2.83,78100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1415,"volume":1720,"transactions":9,"vwap":1718},"2025-11-05",0.66000003,0.72500002,0.64399999,0.671,-0.024,105400,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":1366,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-11-04",0.69099998,0.70999998,0.68000001,0.69499999,-6.46,54200,{"date":1730,"open":1731,"high":1731,"low":1724,"close":1732,"change":1733,"percent_change":805,"volume":1734,"transactions":9,"vwap":1732},"2025-11-03",0.75400001,0.74299997,0.037,51800,{"date":1736,"open":1737,"high":414,"low":1738,"close":1739,"change":331,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-31",0.74000001,0.68300003,0.70599997,-7.83,165400,{"date":1743,"open":1212,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":626,"volume":1748,"transactions":9,"vwap":1746},"2025-10-30",0.77999997,0.72600001,0.76599997,-0.001,95100,{"date":1750,"open":1737,"high":1193,"low":1716,"close":1751,"change":1752,"percent_change":688,"volume":1753,"transactions":9,"vwap":1751},"2025-10-29",0.76700002,0.025,124200,{"date":1755,"open":414,"high":1756,"low":1206,"close":1757,"change":1747,"percent_change":626,"volume":1758,"transactions":9,"vwap":1757},"2025-10-28",0.75700003,0.74199998,92700,{"date":1760,"open":1761,"high":414,"low":1762,"close":1732,"change":1465,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1732},"2025-10-27",0.73199999,0.70200002,0.13,148500,{"date":1766,"open":1767,"high":1744,"low":1768,"close":1757,"change":1045,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1757},"2025-10-24",0.76499999,0.73100001,-6.19,205200,{"date":1772,"open":958,"high":1773,"low":1199,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-23",0.815,0.79100001,0.033,4.35,816800,{"date":1779,"open":1087,"high":1087,"low":1716,"close":1780,"change":1346,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-22",0.75800002,-0.26,158700,{"date":1784,"open":1767,"high":1767,"low":1785,"close":1199,"change":231,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1199},"2025-10-21",0.75199997,-2.56,96200,{"date":1789,"open":1790,"high":1790,"low":1199,"close":1744,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1744},"2025-10-20",0.792,0.002,0.26,69200,{"date":1795,"open":1199,"high":1044,"low":414,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-10-17",0.778,0.018,2.37,87200,{"date":1801,"open":1802,"high":1802,"low":1199,"close":1199,"change":1045,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1199},"2025-10-16",0.80500001,-6.06,161000,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1808,"change":1437,"percent_change":88,"volume":1809,"transactions":9,"vwap":1808},"2025-10-15",0.77600002,0.80900002,172400,{"date":1811,"open":1087,"high":1079,"low":414,"close":958,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":958},"2025-10-14",-0.035,-4.19,551500,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1021,"change":357,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1021},"2025-10-13",0.81699997,0.84500003,0.71499997,5.03,4101900,{"date":1823,"open":1015,"high":1824,"low":1825,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-10-10",0.87800002,0.79500002,-0.083,-9.45,320700,{"date":1830,"open":1831,"high":1009,"low":1832,"close":1824,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1824},"2025-10-09",0.86199999,0.861,-0.011,-1.24,163500,{"date":1837,"open":1231,"high":918,"low":1838,"close":1042,"change":1037,"percent_change":721,"volume":1839,"transactions":9,"vwap":1042},"2025-10-08",0.852,220600,{"date":1841,"open":1842,"high":274,"low":1825,"close":1034,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1034},"2025-10-07",0.92900002,-0.118,-12.15,612500,{"date":1847,"open":1079,"high":1105,"low":1848,"close":1849,"change":1497,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-10-06",0.84100002,0.97100002,2.53,895500,{"date":1853,"open":1087,"high":273,"low":1087,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-03",0.94700003,0.149,18.67,2086800,{"date":1859,"open":1746,"high":958,"low":1746,"close":1860,"change":1324,"percent_change":959,"volume":1861,"transactions":9,"vwap":1860},"2025-10-02",0.79799998,422500,{"date":1863,"open":1756,"high":1818,"low":1756,"close":1015,"change":1812,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1015},"2025-10-01",-4.14,1234500,{"date":1867,"open":175,"high":198,"low":1732,"close":1818,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1818},"2025-09-30",0.076,9.88,21950800,{"date":1872,"open":140,"high":1079,"low":1873,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-09-29",0.648,0.76899999,0.081,11.77,9859400,{"date":1879,"open":1724,"high":1880,"low":1718,"close":1881,"change":1719,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-26",0.75300002,0.68800002,-3.37,220100,{"date":1885,"open":1761,"high":1886,"low":1887,"close":1888,"change":1219,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-09-25",0.76200002,0.67799997,0.71200001,-7.41,267000,{"date":1892,"open":1200,"high":1893,"low":1731,"close":1874,"change":223,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1874},"2025-09-24",0.80699998,2.67,316300,{"date":1897,"open":1808,"high":1898,"low":1737,"close":1899,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1899},"2025-09-23",0.83399999,0.74900001,-0.078,-9.43,493300,{"date":1904,"open":958,"high":1010,"low":1905,"close":1010,"change":296,"percent_change":296,"volume":1906,"transactions":9,"vwap":1010},"2025-09-22",0.78500003,508000,{"date":1908,"open":958,"high":1909,"low":1744,"close":1010,"change":1276,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1010},"2025-09-19",0.84799999,0.85,1363800,{"date":1913,"open":1009,"high":1914,"low":1915,"close":1003,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1003},"2025-09-18",0.90899998,0.79299998,-0.098,-10.68,1078300,{"date":1920,"open":1009,"high":1921,"low":1922,"close":1923,"change":1346,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-09-17",0.94599998,0.89099997,0.91799998,-0.22,347600,{"date":1927,"open":1028,"high":1928,"low":1028,"close":1071,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1071},"2025-09-16",0.96700001,0.061,7.1,640300,{"date":1933,"open":1003,"high":1934,"low":1773,"close":1935,"change":1936,"percent_change":1558,"volume":1937,"transactions":9,"vwap":1935},"2025-09-15",0.86299998,0.85900003,0.029,303600,{"date":1939,"open":1197,"high":1940,"low":1197,"close":996,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":996},"2025-09-12",0.88999999,0.071,9.35,1068200,{"date":1945,"open":1785,"high":1905,"low":1206,"close":1946,"change":1408,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-11",0.759,-0.52,1227200,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-09-10",0.801,0.87,0.73500001,0.76300001,-0.023,-2.93,5103600,{"date":1959,"open":1960,"high":1014,"low":1199,"close":1961,"change":1719,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-09-09",0.82099998,0.78600001,-2.96,649600,{"date":1965,"open":996,"high":1818,"low":958,"close":1015,"change":1324,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1015},"2025-09-08",-1.46,34900,{"date":1969,"open":1087,"high":1014,"low":1087,"close":1970,"change":1394,"percent_change":766,"volume":1971,"transactions":9,"vwap":1970},"2025-09-05",0.82200003,107200,{"date":1973,"open":996,"high":996,"low":1199,"close":1974,"change":1710,"percent_change":1975,"volume":690,"transactions":9,"vwap":1974},"2025-09-04",0.81900001,-2.27,{"date":1977,"open":1079,"high":1952,"low":1951,"close":1978,"change":1719,"percent_change":283,"volume":1401,"transactions":9,"vwap":1978},"2025-09-03",0.838,{"date":1980,"open":905,"high":1940,"low":1021,"close":1831,"change":1060,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1831},"2025-09-02",-0.92,113400,{"date":1984,"open":1105,"high":16,"low":1079,"close":1952,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1952},"2025-08-29",-0.14,-13.86,699500,{"date":1989,"open":658,"high":493,"low":899,"close":1105,"change":830,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1105},"2025-08-28",-28.37,1024500,{"date":1993,"open":624,"high":1994,"low":392,"close":1129,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1129},"2025-08-27",1.63,-0.09,-6,537500,{"date":1999,"open":526,"high":2000,"low":1099,"close":448,"change":633,"percent_change":2001,"volume":2002,"transactions":9,"vwap":448},"2025-08-26",1.79,-13.79,494600,{"date":2004,"open":640,"high":2000,"low":640,"close":526,"change":527,"percent_change":2005,"volume":2006,"transactions":9,"vwap":526},"2025-08-25",-2.25,103300,{"date":2008,"open":992,"high":465,"low":2009,"close":992,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":992},"2025-08-22",1.61,0.05,2.89,127700,{"date":2014,"open":624,"high":535,"low":2015,"close":492,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":492},"2025-08-21",1.46,0.3,20.98,2668200,{"date":2020,"open":473,"high":473,"low":1129,"close":2021,"change":238,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-08-20",1.43,-5.3,89900,{"date":2025,"open":486,"high":457,"low":475,"close":475,"change":936,"percent_change":2026,"volume":2027,"transactions":9,"vwap":475},"2025-08-19",-4.43,23300,{"date":2029,"open":2030,"high":510,"low":2031,"close":486,"change":948,"percent_change":1208,"volume":2032,"transactions":9,"vwap":486},"2025-08-18",1.52,1.506,47600,{"date":2034,"open":493,"high":493,"low":475,"close":2030,"change":331,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2030},"2025-08-15",-3.8,37700,{"date":2038,"open":486,"high":493,"low":2030,"close":486,"change":665,"percent_change":2039,"volume":2040,"transactions":9,"vwap":486},"2025-08-14",-5.95,106600,{"date":2042,"open":2043,"high":2044,"low":2045,"close":517,"change":941,"percent_change":2046,"volume":2047,"transactions":9,"vwap":517},"2025-08-13",1.57,1.91,1.461,11.26,611300,{"date":2049,"open":448,"high":510,"low":658,"close":475,"change":296,"percent_change":296,"volume":2050,"transactions":9,"vwap":475},"2025-08-12",108900,{"date":2052,"open":473,"high":473,"low":448,"close":475,"change":231,"percent_change":2053,"volume":1278,"transactions":9,"vwap":475},"2025-08-11",-1.31,{"date":2055,"open":486,"high":486,"low":448,"close":2056,"change":290,"percent_change":1592,"volume":2057,"transactions":9,"vwap":2056},"2025-08-08",1.53,19500,{"date":2059,"open":473,"high":457,"low":501,"close":2030,"change":231,"percent_change":65,"volume":2060,"transactions":9,"vwap":2030},"2025-08-07",38500,{"date":2062,"open":457,"high":640,"low":2030,"close":484,"change":1995,"percent_change":2063,"volume":1532,"transactions":9,"vwap":484},"2025-08-06",-5.52,{"date":2065,"open":341,"high":2066,"low":473,"close":1994,"change":215,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1994},"2025-08-05",1.679,-0.61,33700,{"date":2070,"open":640,"high":1124,"low":493,"close":341,"change":948,"percent_change":704,"volume":2071,"transactions":9,"vwap":341},"2025-08-04",85200,{"date":2073,"open":493,"high":493,"low":265,"close":486,"change":172,"percent_change":2074,"volume":2075,"transactions":9,"vwap":486},"2025-08-01",-1.86,136800,{"date":2077,"open":2078,"high":2079,"low":493,"close":2009,"change":930,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2009},"2025-07-31",1.69,1.724,-10.06,289200,{"date":2083,"open":2084,"high":2085,"low":2043,"close":2000,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2000},"2025-07-30",1.82,1.969,0.115,6.87,10591200,{"date":2090,"open":516,"high":2091,"low":486,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-29",1.84,1.675,-0.185,-9.95,148700,{"date":2097,"open":2084,"high":474,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-07-28",1.81,1.86,0.07,3.91,16300,{"date":2104,"open":526,"high":516,"low":526,"close":2000,"change":2010,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2000},"2025-07-25",2.87,21300,{"date":2108,"open":224,"high":2109,"low":509,"close":526,"change":714,"percent_change":2110,"volume":2111,"transactions":9,"vwap":526},"2025-07-24",1.835,-8.42,55700,{"date":2113,"open":2099,"high":543,"low":516,"close":886,"change":172,"percent_change":2114,"volume":2115,"transactions":9,"vwap":886},"2025-07-23",-1.55,83200,{"date":2117,"open":247,"high":2118,"low":517,"close":525,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":525},"2025-07-22",2.2,0.255,15.22,1122500,{"date":2123,"open":492,"high":516,"low":510,"close":2092,"change":920,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2092},"2025-07-21",-3.18,64500,{"date":2127,"open":464,"high":556,"low":2128,"close":492,"change":936,"percent_change":2129,"volume":2130,"transactions":9,"vwap":492},"2025-07-18",1.711,-3.89,82400,{"date":2132,"open":516,"high":224,"low":517,"close":516,"change":19,"percent_change":2078,"volume":2133,"transactions":9,"vwap":516},"2025-07-17",70400,{"date":2135,"open":476,"high":2136,"low":517,"close":2136,"change":426,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-16",1.77,6.63,46300,{"date":2140,"open":2000,"high":2000,"low":1994,"close":2141,"change":626,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-07-15",1.66,-7.26,33800,{"date":2145,"open":476,"high":2146,"low":2147,"close":2000,"change":2100,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2000},"2025-07-14",1.814,1.695,4.07,67800,{"date":2151,"open":464,"high":2099,"low":2128,"close":1124,"change":626,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1124},"2025-07-11",-7.03,83500,{"date":2155,"open":247,"high":2156,"low":247,"close":465,"change":536,"percent_change":2157,"volume":2158,"transactions":9,"vwap":465},"2025-07-10",1.895,11.45,75600,{"date":2160,"open":2000,"high":2000,"low":457,"close":2141,"change":1985,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2141},"2025-07-09",-7.78,96600,{"date":2164,"open":464,"high":2098,"low":526,"close":516,"change":296,"percent_change":296,"volume":2165,"transactions":9,"vwap":516},"2025-07-08",32000,{"date":2167,"open":474,"high":544,"low":517,"close":516,"change":936,"percent_change":2168,"volume":2169,"transactions":9,"vwap":516},"2025-07-07",-3.74,61700,{"date":2171,"open":551,"high":2172,"low":2084,"close":474,"change":238,"percent_change":2173,"volume":2174,"transactions":9,"vwap":474},"2025-07-03",1.965,-4.1,35200,{"date":2176,"open":534,"high":2177,"low":2099,"close":551,"change":2100,"percent_change":2178,"volume":2179,"transactions":9,"vwap":551},"2025-07-02",1.98,3.72,112900,{"date":2181,"open":2136,"high":551,"low":2136,"close":2182,"change":51,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-07-01",1.88,5.62,81500,{"date":2186,"open":509,"high":534,"low":2147,"close":992,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":992},"2025-06-30",{"date":2188,"open":2189,"high":2190,"low":247,"close":492,"change":936,"percent_change":2129,"volume":2191,"transactions":9,"vwap":492},"2025-06-27",1.775,1.825,43400,{"date":2193,"open":224,"high":525,"low":492,"close":516,"change":441,"percent_change":2194,"volume":2195,"transactions":9,"vwap":516},"2025-06-26",-6.25,136000,{"date":2197,"open":534,"high":1277,"low":886,"close":543,"change":936,"percent_change":2198,"volume":2199,"transactions":9,"vwap":543},"2025-06-25",-3.52,68200,{"date":2201,"open":2177,"high":121,"low":551,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-06-24",1.99,-0.32,-13.85,221000,{"date":2207,"open":969,"high":2208,"low":2209,"close":1438,"change":1792,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1438},"2025-06-23",2.41,2.02,12.68,1277200,{"date":2213,"open":2214,"high":2215,"low":569,"close":569,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":569},"2025-06-20",2.29,2.38,-0.35,-14.58,246200,{"date":2220,"open":663,"high":2221,"low":2118,"close":2222,"change":527,"percent_change":365,"volume":2223,"transactions":9,"vwap":2222},"2025-06-18",2.558,2.4,482200,{"date":2225,"open":121,"high":2226,"low":656,"close":2227,"change":1763,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-17",2.55,2.44,5.63,1691500,{"date":2231,"open":2232,"high":2233,"low":559,"close":1438,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":1438},"2025-06-16",3.74,3.97,0.36,18.46,24592500,{"date":2238,"open":2239,"high":2240,"low":465,"close":551,"change":1763,"percent_change":2241,"volume":2242,"transactions":9,"vwap":551},"2025-06-13",1.852,2.124,7.14,145600,{"date":2244,"open":535,"high":886,"low":509,"close":2084,"change":936,"percent_change":1659,"volume":2245,"transactions":9,"vwap":2084},"2025-06-12",23600,{"date":2247,"open":640,"high":886,"low":640,"close":535,"change":861,"percent_change":2248,"volume":2249,"transactions":9,"vwap":535},"2025-06-11",11.83,56400,{"date":2251,"open":2141,"high":516,"low":2141,"close":2078,"change":1985,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2078},"2025-06-10",-7.65,41000,{"date":2255,"open":509,"high":465,"low":509,"close":224,"change":2010,"percent_change":2256,"volume":2106,"transactions":9,"vwap":224},"2025-06-09",2.81,{"date":2258,"open":640,"high":465,"low":640,"close":992,"change":19,"percent_change":247,"volume":2259,"transactions":9,"vwap":992},"2025-06-06",42100,{"date":2261,"open":224,"high":2262,"low":448,"close":464,"change":626,"percent_change":2263,"volume":2264,"transactions":9,"vwap":464},"2025-06-05",1.915,-6.91,81800,{"date":2266,"open":543,"high":543,"low":1124,"close":2182,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2182},"2025-06-04",-0.026,-1.36,1734800,{"date":2271,"open":465,"high":1277,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-06-03",1.725,1.906,0.056,3.03,24900,{"date":2278,"open":464,"high":121,"low":2078,"close":465,"change":51,"percent_change":1100,"volume":2279,"transactions":9,"vwap":465},"2025-06-02",49100,{"date":2281,"open":464,"high":2136,"low":2282,"close":464,"change":1985,"percent_change":1889,"volume":2283,"transactions":9,"vwap":464},"2025-05-30",1.716,3900,{"date":2285,"open":517,"high":535,"low":517,"close":535,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":535},"2025-05-29",0.23,13.86,32800,{"date":2290,"open":2291,"high":2000,"low":2043,"close":2141,"change":1995,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2141},"2025-05-28",1.721,-5.14,26700,{"date":2295,"open":2084,"high":535,"low":526,"close":464,"change":66,"percent_change":283,"volume":2296,"transactions":9,"vwap":464},"2025-05-27",12800,{"date":2298,"open":1994,"high":516,"low":1994,"close":516,"change":19,"percent_change":2078,"volume":2299,"transactions":9,"vwap":516},"2025-05-23",5000,{"date":2301,"open":465,"high":551,"low":2136,"close":2136,"change":936,"percent_change":2035,"volume":2302,"transactions":9,"vwap":2136},"2025-05-22",6000,{"date":2304,"open":2098,"high":535,"low":526,"close":2091,"change":19,"percent_change":2141,"volume":2305,"transactions":9,"vwap":2091},"2025-05-21",14900,{"date":2307,"open":886,"high":886,"low":516,"close":2098,"change":238,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2098},"2025-05-20",-4.23,28600,{"date":2311,"open":569,"high":569,"low":224,"close":535,"change":331,"percent_change":2312,"volume":2313,"transactions":9,"vwap":535},"2025-05-19",-3.08,24300,{"date":2315,"open":2118,"high":2316,"low":2317,"close":551,"change":722,"percent_change":2318,"volume":2319,"transactions":9,"vwap":551},"2025-05-16",2.25,1.848,-8.02,41300,{"date":2321,"open":2322,"high":2322,"low":886,"close":654,"change":66,"percent_change":2323,"volume":2324,"transactions":9,"vwap":654},"2025-05-15",2.225,-2.3,50800,{"date":2326,"open":2118,"high":2327,"low":2328,"close":2329,"change":167,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-05-14",2.35,2.09,2.17,5.85,34000,{"date":2333,"open":663,"high":2334,"low":1166,"close":569,"change":665,"percent_change":2335,"volume":2336,"transactions":9,"vwap":569},"2025-05-13",2.28,-4.65,36100,{"date":2338,"open":2339,"high":2340,"low":2098,"close":884,"change":357,"percent_change":886,"volume":2341,"transactions":9,"vwap":884},"2025-05-12",2.393,2.478,111900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":121,"change":502,"percent_change":2347,"volume":1666,"transactions":9,"vwap":121},"2025-05-09",2.32,2.454,2.032,-9.05,{"date":2349,"open":1588,"high":2208,"low":560,"close":2344,"change":714,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2344},"2025-05-08",-6.45,8600,{"date":2353,"open":1588,"high":2354,"low":2355,"close":2356,"change":1060,"percent_change":2203,"volume":2357,"transactions":9,"vwap":2356},"2025-05-07",2.5,2.352,2.48,4700,{"date":2359,"open":2215,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-05-06",2.6,2.0090001,2.488,0.128,5.42,68100,{"date":2367,"open":2368,"high":2368,"low":2369,"close":964,"change":231,"percent_change":2370,"volume":2371,"transactions":9,"vwap":964},"2025-05-05",2.575,2.351,-0.84,24500,{"date":2373,"open":2227,"high":2374,"low":1798,"close":2215,"change":714,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2215},"2025-05-02",2.442,-6.3,8700,{"date":2378,"open":2379,"high":2226,"low":2222,"close":2380,"change":494,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-05-01",2.486,2.54,6.72,12600,{"date":2384,"open":1798,"high":2385,"low":2386,"close":2215,"change":290,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2215},"2025-04-30",2.7,2.34,0.42,118400,{"date":2390,"open":2334,"high":2391,"low":2334,"close":1798,"change":1995,"percent_change":2392,"volume":2393,"transactions":9,"vwap":1798},"2025-04-29",2.615,-3.66,27400,{"date":181,"open":2395,"high":2396,"low":2222,"close":587,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":587},2.573,2.73,-0.113,-4.39,151700]