[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GAIA":3,"homepage-market-summary":29,"stock-historical-GAIA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GAIA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Gaia, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","Gaia Inc is a video streaming service and community that provides curated conscious media in primary channels; Seeking Truth provides new and enlightening perspectives for today's changing world; Transformation provides a wealth of content in the niche areas of spiritual growth, personal development, and expanded consciousness; Alternative Healing channel features content focused on food and nutrition, holistic healing, alternative and integrative medicines, and longevity, and Yoga. The company operates in a single reporting segment. Its revenues is derived from subscription fees for services related to streaming content to the members. Geographically, it derives a majority of its revenue from the United States and also has an International presence.","112","Louisville, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"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},1.39,1.41,1.46,1.38,0,70999.705292,1188,1.4176,6.39,1.161,103677.493891036,4.4,6771,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":179},365,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},92006,33582173.472759,-65.51,"2025-04-22",[180,181,191,200,208,216,225,233,243,252,259,268,277,286,294,304,312,321,329,338,347,357,368,375,383,391,399,407,414,422,428,436,442,449,454,461,468,477,485,495,503,510,517,524,532,538,545,555,562,567,572,578,585,594,601,606,612,617,622,628,634,638,643,649,653,657,662,666,670,677,686,693,699,704,709,715,722,728,733,739,743,748,754,758,764,770,774,778,782,786,789,793,797,802,807,811,815,820,824,828,833,838,842,847,851,858,864,872,879,886,892,898,903,907,911,916,922,927,935,941,946,952,958,961,966,969,972,977,983,987,991,996,1000,1005,1009,1013,1018,1023,1028,1031,1037,1042,1047,1054,1059,1063,1068,1073,1078,1082,1087,1092,1098,1103,1107,1111,1115,1120,1125,1128,1133,1138,1142,1146,1150,1153,1157,1161,1166,1172,1177,1182,1189,1197,1203,1209,1215,1218,1223,1228,1234,1239,1246,1250,1254,1259,1264,1268,1274,1278,1282,1286,1291,1295,1299,1302,1307,1313,1317,1323,1329,1335,1339,1344,1350,1353,1356,1360,1363,1366,1370,1375,1380,1384,1388,1394,1397,1401,1408,1411,1415,1418,1423,1431,1437,1441,1449,1454,1460,1468,1474,1478,1484,1491,1498,1503,1510,1516,1523,1530,1539,1545,1552,1559,1561,1567,1574,1579,1585,1590,1594,1599,1605,1612,1617,1622,1626,1631,1635,1639,1642,1646,1649,1655,1659,1662,1664,1667,1671,1677,1680,1685,1690,1697,1701,1705,1709,1712,1714,1719,1727,1732,1738,1743,1748,1755,1762,1767,1774,1778,1783,1789,1792,1797,1800,1804,1809,1814,1818,1823,1828,1831,1835,1839,1843,1847,1850,1853,1856,1860,1864,1867,1871,1875,1879,1882,1887,1891,1896,1900,1904,1910,1914,1918,1922,1926,1930,1935,1938,1942,1947,1952,1957,1961,1964,1968,1972,1976,1981,1985,1989,1994,1999,2004,2009,2013,2017,2019,2023,2026,2030,2035,2040,2045,2050,2054,2056,2059,2063,2067,2071,2077,2081,2084,2089],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",1.36,1.42,1.33,0.07,5.3,96255.1584,810,1.356,{"date":192,"open":19,"high":193,"low":194,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",1.395,1.32,-0.065,-4.69,16646.4945,339,1.3458,{"date":201,"open":17,"high":18,"low":19,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.385,-0.035,-2.46,66261.4945,769,1.4089,{"date":209,"open":194,"high":18,"low":210,"close":184,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",1.31,0.12,9.23,181331.9438,1413,1.4158,{"date":217,"open":210,"high":184,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",1.2909,1.3,-0.03,-2.26,105945.879859,792,1.3305,{"date":226,"open":227,"high":81,"low":227,"close":185,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",1.255,0.09,7.26,103940.9438,721,1.3163,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",1.26,1.28,1.24,-0.05,-3.88,43387.9438,419,1.2542,{"date":244,"open":237,"high":245,"low":237,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-22",1.295,1.29,0.05,4.03,21785.9438,449,1.2762,{"date":253,"open":210,"high":194,"low":237,"close":237,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",-0.08,-6.06,63737.928533,517,1.2667,{"date":260,"open":261,"high":194,"low":262,"close":194,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-18",1.285,1.2505,0.04,3.12,52439.9191,356,1.2821,{"date":269,"open":270,"high":271,"low":272,"close":236,"change":263,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",1.245,1.2868,1.235,3.23,35656.9438,558,1.263,{"date":278,"open":279,"high":194,"low":280,"close":237,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-16",1.27,1.1857,-0.04,-3.12,163316.4768,1196,1.2308,{"date":287,"open":288,"high":245,"low":289,"close":236,"change":247,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-15",1.23,1.21,4.07,110956.195082,875,1.2532,{"date":295,"open":296,"high":297,"low":298,"close":288,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",1.3183,1.345,1.22,-0.12,-8.89,134091.128359,503,1.2648,{"date":305,"open":18,"high":18,"low":210,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",1.35,-0.11,-7.53,258316.118339,679,1.3617,{"date":313,"open":314,"high":315,"low":316,"close":18,"change":220,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",1.49,1.5,1.44,-2.01,58205.6356,394,1.4721,{"date":322,"open":323,"high":324,"low":325,"close":314,"change":238,"percent_change":326,"volume":327,"transactions":172,"vwap":328},"2026-09-09",1.61,1.64,1.48,-3.25,33941.5698,1.5239,{"date":330,"open":323,"high":323,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",1.51,1.54,-0.06,-3.75,57348.7609,580,1.5492,{"date":339,"open":340,"high":341,"low":342,"close":342,"change":254,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",1.71,1.755,1.6,-4.76,117698.171129,790,1.6828,{"date":348,"open":349,"high":350,"low":351,"close":349,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",1.68,1.79,1.6201,0.01,0.6,164731.96295,818,1.702,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",1.53,1.72,1.5185,1.67,0.14,9.15,206170.835232,1120,1.6532,{"date":369,"open":370,"high":370,"low":331,"close":359,"change":220,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-01",1.55,-1.92,12073.82217,263,1.5261,{"date":376,"open":332,"high":377,"low":332,"close":378,"change":352,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-31",1.579,1.56,0.65,59838.696275,425,1.5471,{"date":384,"open":385,"high":386,"low":370,"close":370,"change":281,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-28",1.59,1.66,-2.52,35814.0357,439,1.588,{"date":392,"open":370,"high":393,"low":315,"close":385,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-27",1.62,0.03,1.92,120575.5067,896,1.5645,{"date":400,"open":359,"high":401,"low":402,"close":378,"change":403,"percent_change":219,"volume":404,"transactions":405,"vwap":406},"2026-08-26",1.57,1.5101,0.02,28810.548914,235,1.5529,{"date":408,"open":325,"high":409,"low":325,"close":332,"change":186,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",1.565,4.76,44182.253975,285,1.545,{"date":415,"open":316,"high":332,"low":416,"close":417,"change":352,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-24",1.435,1.47,0.68,70418.141995,446,1.5093,{"date":423,"open":316,"high":18,"low":424,"close":18,"change":403,"percent_change":16,"volume":425,"transactions":426,"vwap":427},"2026-08-21",1.4,78912.7697,641,1.4381,{"date":429,"open":315,"high":430,"low":316,"close":316,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-20",1.5084,-0.07,-4.64,64529.241829,387,1.4768,{"date":437,"open":18,"high":332,"low":424,"close":331,"change":247,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-19",3.42,137978.505567,747,1.4625,{"date":443,"open":331,"high":444,"low":184,"close":18,"change":238,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-18",1.5259,-3.31,116557.992453,669,1.4677,{"date":450,"open":424,"high":413,"low":424,"close":331,"change":247,"percent_change":438,"volume":451,"transactions":452,"vwap":453},"2026-08-17",112476.455394,635,1.4934,{"date":455,"open":210,"high":325,"low":210,"close":18,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-14",0.15,11.45,304249.238635,1331,1.4219,{"date":462,"open":237,"high":210,"low":25,"close":210,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-13",0.1,8.26,429058.158421,1182,1.2554,{"date":469,"open":219,"high":470,"low":471,"close":289,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-12",1.3098,1.195,-0.025,-2.02,397828.401893,1034,1.2333,{"date":478,"open":342,"high":342,"low":479,"close":272,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-11",1.2,-0.665,-35,992141.397036,3473,1.3174,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":111,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-10",1.88,1.95,1.875,1.9,-0.52,158603.597329,694,1.8309,{"date":496,"open":490,"high":497,"low":487,"close":498,"change":352,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-07",1.98,1.91,0.53,27631.983801,345,1.9275,{"date":504,"open":505,"high":506,"low":487,"close":490,"change":20,"percent_change":20,"volume":507,"transactions":508,"vwap":509},"2026-08-06",1.89,2.01,35549.124751,472,1.9478,{"date":511,"open":512,"high":488,"low":513,"close":490,"change":111,"percent_change":491,"volume":514,"transactions":515,"vwap":516},"2026-08-05",1.93,1.87,29738.725194,453,1.9179,{"date":518,"open":513,"high":519,"low":513,"close":498,"change":263,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-04",1.94,2.14,36410.816448,537,1.9111,{"date":525,"open":526,"high":487,"low":527,"close":513,"change":403,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",1.85,1.8301,1.08,15723.51133,318,1.8669,{"date":533,"open":513,"high":498,"low":534,"close":526,"change":20,"percent_change":20,"volume":535,"transactions":536,"vwap":537},"2026-07-31",1.82,23885.7193,441,1.8468,{"date":539,"open":526,"high":540,"low":534,"close":526,"change":352,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1.865,0.54,39100.46358,656,1.8393,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":281,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-29",1.86,1.8879,1.83,1.84,-2.13,39016.901321,592,1.852,{"date":556,"open":512,"high":512,"low":513,"close":487,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-28",-0.02,-1.05,20621.23633,377,1.8967,{"date":563,"open":513,"high":512,"low":513,"close":490,"change":394,"percent_change":342,"volume":564,"transactions":565,"vwap":566},"2026-07-27",34998.206727,668,1.8971,{"date":568,"open":513,"high":498,"low":547,"close":513,"change":352,"percent_change":541,"volume":569,"transactions":570,"vwap":571},"2026-07-24",38756.7193,422,1.8886,{"date":573,"open":519,"high":488,"low":574,"close":547,"change":333,"percent_change":282,"volume":575,"transactions":576,"vwap":577},"2026-07-23",1.815,142500.282723,1136,1.8558,{"date":579,"open":580,"high":580,"low":498,"close":395,"change":299,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-22",2.05,-5.88,66195.416958,979,1.9552,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":394,"percent_change":314,"volume":591,"transactions":592,"vwap":593},"2026-07-21",2,2.08,1.935,2.04,317487.696451,2582,1.9931,{"date":595,"open":506,"high":596,"low":497,"close":506,"change":557,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-20",2.065,-0.99,118140.751184,1222,2.0069,{"date":602,"open":580,"high":588,"low":506,"close":603,"change":220,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-17",2.03,-1.46,48600,{"date":607,"open":608,"high":608,"low":580,"close":609,"change":254,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-16",2.19,2.06,-3.74,40100,{"date":613,"open":588,"high":614,"low":588,"close":520,"change":106,"percent_change":615,"volume":616,"transactions":9,"vwap":520},"2026-07-15",2.18,2.88,72300,{"date":618,"open":619,"high":619,"low":588,"close":588,"change":238,"percent_change":620,"volume":621,"transactions":9,"vwap":588},"2026-07-14",2.16,-2.35,44900,{"date":623,"open":520,"high":614,"low":624,"close":625,"change":111,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-13",2.09,2.13,-0.47,59900,{"date":629,"open":609,"high":520,"low":630,"close":520,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":520},"2026-07-10",2.02,0.08,3.88,74700,{"date":635,"open":630,"high":588,"low":587,"close":609,"change":247,"percent_change":636,"volume":637,"transactions":9,"vwap":609},"2026-07-09",2.49,124500,{"date":639,"open":640,"high":588,"low":497,"close":506,"change":431,"percent_change":641,"volume":642,"transactions":9,"vwap":506},"2026-07-08",2.07,-3.37,140500,{"date":644,"open":645,"high":646,"low":609,"close":588,"change":111,"percent_change":647,"volume":648,"transactions":9,"vwap":588},"2026-07-07",2.1,2.15,-0.48,62300,{"date":650,"open":588,"high":646,"low":590,"close":624,"change":352,"percent_change":651,"volume":652,"transactions":9,"vwap":624},"2026-07-06",0.48,95100,{"date":654,"open":640,"high":520,"low":609,"close":588,"change":403,"percent_change":655,"volume":656,"transactions":9,"vwap":588},"2026-07-02",0.97,153000,{"date":658,"open":645,"high":659,"low":609,"close":609,"change":281,"percent_change":660,"volume":661,"transactions":9,"vwap":609},"2026-07-01",2.21,-1.9,167700,{"date":663,"open":520,"high":520,"low":603,"close":645,"change":220,"percent_change":664,"volume":665,"transactions":9,"vwap":645},"2026-06-30",-1.41,240500,{"date":667,"open":646,"high":608,"low":590,"close":625,"change":247,"percent_change":668,"volume":669,"transactions":9,"vwap":625},"2026-06-29",2.4,400100,{"date":671,"open":672,"high":673,"low":590,"close":588,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":588},"2026-06-26",2.2,2.38,-0.19,-8.37,2748900,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-06-25",2.37,2.41,2.24,2.27,-0.09,-3.81,367100,{"date":687,"open":680,"high":688,"low":689,"close":690,"change":220,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-06-24",2.54,2.33,2.36,-1.26,237900,{"date":694,"open":689,"high":695,"low":689,"close":696,"change":106,"percent_change":697,"volume":698,"transactions":9,"vwap":696},"2026-06-23",2.52,2.39,2.58,269100,{"date":700,"open":696,"high":688,"low":701,"close":689,"change":238,"percent_change":702,"volume":703,"transactions":9,"vwap":689},"2026-06-22",2.32,-2.1,195000,{"date":705,"open":679,"high":706,"low":707,"close":673,"change":263,"percent_change":340,"volume":708,"transactions":9,"vwap":673},"2026-06-18",2.44,2.35,151800,{"date":710,"open":711,"high":706,"low":689,"close":712,"change":220,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-06-17",2.42,2.34,-1.27,67700,{"date":716,"open":717,"high":718,"low":679,"close":679,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":679},"2026-06-16",2.48,2.5,-0.14,-5.58,135800,{"date":723,"open":724,"high":725,"low":636,"close":726,"change":352,"percent_change":126,"volume":727,"transactions":9,"vwap":726},"2026-06-15",2.56,2.6,2.51,53900,{"date":729,"open":730,"high":697,"low":718,"close":718,"change":238,"percent_change":731,"volume":732,"transactions":9,"vwap":718},"2026-06-12",2.55,-1.96,40400,{"date":734,"open":735,"high":736,"low":717,"close":730,"change":683,"percent_change":737,"volume":738,"transactions":9,"vwap":730},"2026-06-11",2.64,2.65,-3.41,80800,{"date":740,"open":695,"high":741,"low":695,"close":735,"change":211,"percent_change":410,"volume":742,"transactions":9,"vwap":735},"2026-06-10",2.75,232600,{"date":744,"open":690,"high":724,"low":690,"close":695,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":695},"2026-06-09",0.16,6.78,196800,{"date":749,"open":707,"high":750,"low":751,"close":690,"change":352,"percent_change":752,"volume":753,"transactions":9,"vwap":690},"2026-06-08",2.43,2.31,0.43,32300,{"date":755,"open":680,"high":711,"low":701,"close":707,"change":431,"percent_change":756,"volume":757,"transactions":9,"vwap":707},"2026-06-05",-2.89,55600,{"date":759,"open":760,"high":761,"low":760,"close":711,"change":745,"percent_change":762,"volume":763,"transactions":9,"vwap":711},"2026-06-04",2.28,2.46,7.08,165200,{"date":765,"open":701,"high":689,"low":766,"close":767,"change":333,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-03",2.23,2.26,-2.59,96000,{"date":771,"open":673,"high":673,"low":772,"close":701,"change":333,"percent_change":387,"volume":773,"transactions":9,"vwap":701},"2026-06-02",2.29,41900,{"date":775,"open":707,"high":696,"low":776,"close":673,"change":263,"percent_change":340,"volume":777,"transactions":9,"vwap":673},"2026-06-01",2.3,56100,{"date":779,"open":711,"high":711,"low":689,"close":712,"change":307,"percent_change":780,"volume":781,"transactions":9,"vwap":712},"2026-05-29",-4.49,65400,{"date":783,"open":696,"high":784,"low":690,"close":784,"change":263,"percent_change":386,"volume":785,"transactions":9,"vwap":784},"2026-05-28",2.45,60800,{"date":787,"open":679,"high":711,"low":751,"close":680,"change":394,"percent_change":235,"volume":788,"transactions":9,"vwap":680},"2026-05-27",48700,{"date":790,"open":717,"high":718,"low":712,"close":673,"change":307,"percent_change":791,"volume":792,"transactions":9,"vwap":673},"2026-05-26",-4.42,131600,{"date":794,"open":690,"high":636,"low":690,"close":636,"change":211,"percent_change":795,"volume":796,"transactions":9,"vwap":636},"2026-05-22",5.06,115900,{"date":798,"open":726,"high":695,"low":679,"close":679,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":679},"2026-05-21",-0.2,-7.78,83800,{"date":803,"open":668,"high":725,"low":668,"close":804,"change":456,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-05-20",2.57,6.2,112100,{"date":808,"open":696,"high":711,"low":690,"close":711,"change":352,"percent_change":809,"volume":810,"transactions":9,"vwap":711},"2026-05-19",0.41,50400,{"date":812,"open":680,"high":784,"low":690,"close":680,"change":263,"percent_change":813,"volume":814,"transactions":9,"vwap":680},"2026-05-18",1.69,51200,{"date":816,"open":695,"high":695,"low":690,"close":679,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":679},"2026-05-15",-0.16,-6.32,107300,{"date":821,"open":726,"high":730,"low":784,"close":822,"change":20,"percent_change":20,"volume":823,"transactions":9,"vwap":822},"2026-05-14",2.53,63000,{"date":825,"open":717,"high":724,"low":668,"close":822,"change":403,"percent_change":826,"volume":827,"transactions":9,"vwap":822},"2026-05-13",0.8,80400,{"date":829,"open":707,"high":724,"low":776,"close":726,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":726},"2026-05-12",0.18,7.73,138400,{"date":834,"open":724,"high":724,"low":701,"close":689,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":689},"2026-05-11",-0.23,-8.98,105800,{"date":839,"open":784,"high":840,"low":689,"close":724,"change":631,"percent_change":273,"volume":841,"transactions":9,"vwap":724},"2026-05-08",2.68,235700,{"date":843,"open":844,"high":636,"low":711,"close":717,"change":557,"percent_change":845,"volume":846,"transactions":9,"vwap":717},"2026-05-07",2.47,-0.8,69800,{"date":848,"open":697,"high":736,"low":784,"close":718,"change":333,"percent_change":849,"volume":850,"transactions":9,"vwap":718},"2026-05-06",-2.34,140300,{"date":852,"open":853,"high":854,"low":730,"close":724,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":724},"2026-05-05",2.86,3.01,-0.56,-17.95,149800,{"date":859,"open":860,"high":861,"low":80,"close":264,"change":719,"percent_change":862,"volume":863,"transactions":9,"vwap":264},"2026-05-04",3.21,3.28,-4.29,63800,{"date":865,"open":866,"high":867,"low":866,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-01",3.1,3.31,3.26,0.13,4.15,72600,{"date":873,"open":874,"high":875,"low":874,"close":876,"change":363,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-04-30",2.98,3.14,3.13,4.68,47800,{"date":880,"open":881,"high":866,"low":882,"close":883,"change":299,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-04-29",3.07,2.96,2.99,-3.86,32900,{"date":887,"open":888,"high":876,"low":888,"close":889,"change":247,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-04-28",3.03,3.11,1.63,49400,{"date":893,"open":888,"high":264,"low":894,"close":895,"change":352,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-04-27",3.02,3.06,0.33,31300,{"date":899,"open":900,"high":901,"low":882,"close":901,"change":247,"percent_change":362,"volume":902,"transactions":9,"vwap":901},"2026-04-24",2.97,3.05,22000,{"date":904,"open":900,"high":901,"low":882,"close":905,"change":20,"percent_change":20,"volume":906,"transactions":9,"vwap":905},"2026-04-23",3,22100,{"date":908,"open":909,"high":854,"low":909,"close":905,"change":186,"percent_change":696,"volume":910,"transactions":9,"vwap":905},"2026-04-22",2.92,61900,{"date":912,"open":913,"high":881,"low":913,"close":914,"change":20,"percent_change":20,"volume":915,"transactions":9,"vwap":914},"2026-04-21",2.89,2.93,59300,{"date":917,"open":918,"high":874,"low":919,"close":914,"change":352,"percent_change":920,"volume":921,"transactions":9,"vwap":914},"2026-04-20",2.91,2.85,0.34,76100,{"date":923,"open":924,"high":909,"low":924,"close":909,"change":745,"percent_change":925,"volume":926,"transactions":9,"vwap":909},"2026-04-17",2.78,5.8,104000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":281,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-16",2.79,2.81,2.69,2.76,-1.43,78200,{"date":936,"open":932,"high":937,"low":931,"close":938,"change":403,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-15",2.84,2.8,0.72,72000,{"date":942,"open":853,"high":615,"low":943,"close":924,"change":254,"percent_change":944,"volume":945,"transactions":9,"vwap":924},"2026-04-14",2.73,-2.8,81600,{"date":947,"open":948,"high":615,"low":949,"close":853,"change":403,"percent_change":950,"volume":951,"transactions":9,"vwap":853},"2026-04-13",2.83,2.77,0.7,33600,{"date":953,"open":954,"high":937,"low":955,"close":937,"change":631,"percent_change":956,"volume":957,"transactions":9,"vwap":937},"2026-04-10",2.74,2.72,2.9,34200,{"date":959,"open":954,"high":930,"low":931,"close":932,"change":220,"percent_change":72,"volume":960,"transactions":9,"vwap":932},"2026-04-09",42300,{"date":962,"open":736,"high":938,"low":736,"close":929,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":929},"2026-04-08",0.19,7.31,87100,{"date":967,"open":697,"high":725,"low":695,"close":725,"change":403,"percent_change":131,"volume":968,"transactions":9,"vwap":725},"2026-04-07",53800,{"date":970,"open":724,"high":931,"low":688,"close":697,"change":403,"percent_change":131,"volume":971,"transactions":9,"vwap":697},"2026-04-06",92800,{"date":973,"open":974,"high":974,"low":784,"close":724,"change":431,"percent_change":975,"volume":976,"transactions":9,"vwap":724},"2026-04-02",2.59,-2.66,120900,{"date":978,"open":949,"high":949,"low":979,"close":980,"change":719,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-01",2.61,2.63,-5.05,102600,{"date":984,"open":741,"high":949,"low":985,"close":949,"change":263,"percent_change":417,"volume":986,"transactions":9,"vwap":949},"2026-03-31",2.71,28900,{"date":988,"open":954,"high":949,"low":989,"close":943,"change":20,"percent_change":20,"volume":990,"transactions":9,"vwap":943},"2026-03-30",2.7,51900,{"date":992,"open":930,"high":919,"low":943,"close":943,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":943},"2026-03-27",-0.1,-3.53,34400,{"date":997,"open":938,"high":956,"low":955,"close":948,"change":394,"percent_change":998,"volume":999,"transactions":9,"vwap":948},"2026-03-26",1.07,52300,{"date":1001,"open":1002,"high":1002,"low":949,"close":938,"change":238,"percent_change":1003,"volume":1004,"transactions":9,"vwap":938},"2026-03-25",2.87,-1.75,36500,{"date":1006,"open":914,"high":874,"low":937,"close":919,"change":307,"percent_change":1007,"volume":1008,"transactions":9,"vwap":919},"2026-03-24",-3.72,50800,{"date":1010,"open":905,"high":866,"low":909,"close":882,"change":557,"percent_change":1011,"volume":1012,"transactions":9,"vwap":882},"2026-03-23",-0.67,130000,{"date":1014,"open":615,"high":854,"low":924,"close":874,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":874},"2026-03-20",0.11,3.83,181100,{"date":1019,"open":874,"high":854,"low":924,"close":1002,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1002},"2026-03-19",-0.13,-4.33,142900,{"date":1024,"open":895,"high":1025,"low":874,"close":905,"change":683,"percent_change":1026,"volume":1027,"transactions":9,"vwap":905},"2026-03-18",3.08,-2.91,96300,{"date":1029,"open":860,"high":860,"low":901,"close":80,"change":254,"percent_change":387,"volume":1030,"transactions":9,"vwap":80},"2026-03-17",71300,{"date":1032,"open":1033,"high":1034,"low":888,"close":1035,"change":247,"percent_change":342,"volume":1036,"transactions":9,"vwap":1035},"2026-03-16",3.15,3.2,3.17,75600,{"date":1038,"open":264,"high":1039,"low":895,"close":264,"change":557,"percent_change":1040,"volume":1041,"transactions":9,"vwap":264},"2026-03-13",3.18,-0.64,66600,{"date":1043,"open":273,"high":1044,"low":889,"close":875,"change":1020,"percent_change":1045,"volume":1046,"transactions":9,"vwap":875},"2026-03-12",3.39,-3.98,52800,{"date":1048,"open":1025,"high":1049,"low":901,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-11",3.4,3.27,0.21,6.86,150600,{"date":1055,"open":1050,"high":1056,"low":905,"close":895,"change":835,"percent_change":1057,"volume":1058,"transactions":9,"vwap":895},"2026-03-10",3.33,-6.99,76900,{"date":1060,"open":273,"high":1061,"low":1025,"close":1061,"change":247,"percent_change":332,"volume":1062,"transactions":9,"vwap":1061},"2026-03-09",3.29,58200,{"date":1064,"open":889,"high":1065,"low":854,"close":1066,"change":106,"percent_change":505,"volume":1067,"transactions":9,"vwap":1066},"2026-03-06",3.32,3.24,127600,{"date":1069,"open":1065,"high":1065,"low":264,"close":1039,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1039},"2026-03-05",-0.15,-4.5,68500,{"date":1074,"open":860,"high":1075,"low":1039,"close":1056,"change":456,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1056},"2026-03-04",3.34,4.72,43600,{"date":1079,"open":1035,"high":1065,"low":854,"close":1039,"change":719,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1039},"2026-03-03",-4.22,107100,{"date":1083,"open":867,"high":1049,"low":1084,"close":1065,"change":431,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1065},"2026-03-02",3.25,-2.06,53400,{"date":1088,"open":1065,"high":1089,"low":1065,"close":1044,"change":394,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1044},"2026-02-27",3.43,0.89,75500,{"date":1093,"open":1049,"high":1094,"low":1075,"close":1095,"change":281,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-26",3.52,3.36,-1.18,50700,{"date":1099,"open":1061,"high":1100,"low":1101,"close":1049,"change":869,"percent_change":1102,"volume":1008,"transactions":9,"vwap":1049},"2026-02-25",3.41,3.22,3.98,{"date":1104,"open":866,"high":861,"low":881,"close":1050,"change":830,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1050},"2026-02-24",5.83,43700,{"date":1108,"open":1034,"high":860,"low":1109,"close":80,"change":299,"percent_change":610,"volume":1110,"transactions":9,"vwap":80},"2026-02-23",3.04,134700,{"date":1112,"open":1101,"high":868,"low":1039,"close":860,"change":111,"percent_change":1113,"volume":1114,"transactions":9,"vwap":860},"2026-02-20",-0.31,28300,{"date":1116,"open":1117,"high":273,"low":1033,"close":1101,"change":394,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1101},"2026-02-19",3.16,0.94,32200,{"date":1121,"open":1039,"high":273,"low":1025,"close":1122,"change":352,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-02-18",3.19,0.31,57000,{"date":1126,"open":861,"high":861,"low":875,"close":1039,"change":683,"percent_change":1127,"volume":753,"transactions":9,"vwap":1039},"2026-02-17",-2.75,{"date":1129,"open":876,"high":861,"low":905,"close":1050,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1050},"2026-02-13",0.23,7.57,112800,{"date":1134,"open":1033,"high":1033,"low":1135,"close":1109,"change":307,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1109},"2026-02-12",2.95,-3.49,109400,{"date":1139,"open":876,"high":1035,"low":905,"close":1033,"change":403,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1033},"2026-02-11",0.64,143400,{"date":1143,"open":1039,"high":867,"low":876,"close":876,"change":238,"percent_change":1144,"volume":1145,"transactions":9,"vwap":876},"2026-02-10",-1.57,67300,{"date":1147,"open":273,"high":1084,"low":889,"close":1039,"change":238,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1039},"2026-02-09",-1.55,68200,{"date":1151,"open":1034,"high":867,"low":1122,"close":273,"change":106,"percent_change":505,"volume":1152,"transactions":9,"vwap":273},"2026-02-06",40900,{"date":1154,"open":1065,"high":1065,"low":876,"close":1035,"change":817,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1035},"2026-02-05",-4.8,70000,{"date":1158,"open":1100,"high":1159,"low":1061,"close":1056,"change":111,"percent_change":1160,"volume":611,"transactions":9,"vwap":1056},"2026-02-04",3.45,-0.3,{"date":1162,"open":1163,"high":1163,"low":1061,"close":1075,"change":1164,"percent_change":1165,"volume":863,"transactions":9,"vwap":1075},"2026-02-03",3.5,-0.17,-4.84,{"date":1167,"open":1095,"high":1168,"low":1095,"close":1169,"change":211,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-02-02",3.58,3.51,3.54,44600,{"date":1173,"open":1174,"high":1100,"low":1050,"close":1044,"change":281,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1044},"2026-01-30",3.38,-1.17,59800,{"date":1178,"open":1163,"high":1163,"low":1179,"close":1089,"change":281,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1089},"2026-01-29",3.35,-1.15,33300,{"date":1183,"open":1184,"high":1185,"low":867,"close":1186,"change":299,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-01-28",3.61,3.64,3.47,-3.34,119800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":557,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-01-27",3.62,3.63,3.48,3.59,-0.55,45200,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1184,"change":799,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1184},"2026-01-26",3.79,3.55,-5.25,41500,{"date":1204,"open":1205,"high":1206,"low":1184,"close":1207,"change":228,"percent_change":711,"volume":1208,"transactions":9,"vwap":1207},"2026-01-23",3.71,3.86,3.81,116200,{"date":1210,"open":1211,"high":1212,"low":1185,"close":1213,"change":247,"percent_change":183,"volume":1214,"transactions":9,"vwap":1213},"2026-01-22",3.67,3.76,3.72,53600,{"date":1216,"open":1194,"high":1205,"low":1170,"close":1211,"change":463,"percent_change":938,"volume":1217,"transactions":9,"vwap":1211},"2026-01-21",72800,{"date":1219,"open":1220,"high":1016,"low":1200,"close":1221,"change":835,"percent_change":1222,"volume":1149,"transactions":9,"vwap":1221},"2026-01-20",3.75,3.57,-6.05,{"date":1224,"open":1211,"high":1225,"low":1211,"close":1226,"change":363,"percent_change":1016,"volume":1227,"transactions":9,"vwap":1226},"2026-01-16",4.26,3.8,288600,{"date":1229,"open":1230,"high":1230,"low":1231,"close":1232,"change":683,"percent_change":1233,"volume":902,"transactions":9,"vwap":1232},"2026-01-15",3.84,3.65,3.66,-2.4,{"date":1235,"open":632,"high":1236,"low":1231,"close":1220,"change":817,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1220},"2026-01-14",3.99,-4.09,41300,{"date":1240,"open":1241,"high":1102,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-13",3.68,3.91,0.26,7.12,187500,{"date":1247,"open":1184,"high":1211,"low":1170,"close":1231,"change":403,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1231},"2026-01-12",0.55,32100,{"date":1251,"open":1163,"high":1252,"low":1159,"close":1192,"change":869,"percent_change":1205,"volume":1253,"transactions":9,"vwap":1192},"2026-01-09",3.69,61100,{"date":1255,"open":1163,"high":1256,"low":87,"close":1163,"change":220,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1163},"2026-01-08",3.56,-0.85,117000,{"date":1260,"open":1261,"high":1194,"low":861,"close":1262,"change":1015,"percent_change":1101,"volume":1263,"transactions":9,"vwap":1262},"2026-01-07",3.44,3.53,82100,{"date":1265,"open":1169,"high":1262,"low":1179,"close":438,"change":683,"percent_change":1266,"volume":1267,"transactions":9,"vwap":438},"2026-01-06",-2.56,90900,{"date":1269,"open":1270,"high":1271,"low":1100,"close":1169,"change":352,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1169},"2026-01-05",3.49,3.6,0.29,81900,{"date":1275,"open":1211,"high":1252,"low":1261,"close":1163,"change":1020,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1163},"2026-01-02",-3.58,97000,{"date":1279,"open":1191,"high":1241,"low":1271,"close":1192,"change":111,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1192},"2025-12-31",-0.27,116300,{"date":1283,"open":1192,"high":1213,"low":1271,"close":1185,"change":352,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1185},"2025-12-30",0.28,88100,{"date":1287,"open":1288,"high":1212,"low":1271,"close":1192,"change":1020,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1192},"2025-12-29",3.7,-3.46,57300,{"date":1292,"open":1252,"high":1293,"low":1194,"close":1212,"change":263,"percent_change":528,"volume":1294,"transactions":9,"vwap":1212},"2025-12-26",3.78,54700,{"date":1296,"open":1288,"high":1226,"low":1241,"close":1213,"change":263,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1213},"2025-12-24",1.09,69600,{"date":1300,"open":1232,"high":1207,"low":1044,"close":1241,"change":20,"percent_change":20,"volume":1301,"transactions":9,"vwap":1241},"2025-12-23",335200,{"date":1303,"open":1293,"high":1304,"low":1231,"close":1241,"change":993,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1241},"2025-12-22",3.82,-2.65,136800,{"date":1308,"open":1309,"high":1310,"low":1293,"close":1293,"change":254,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1293},"2025-12-19",3.94,4.05,-2.07,173800,{"date":1314,"open":1016,"high":1315,"low":1212,"close":1206,"change":394,"percent_change":131,"volume":1316,"transactions":9,"vwap":1206},"2025-12-18",3.95,101900,{"date":1318,"open":1319,"high":1319,"low":1207,"close":1016,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1016},"2025-12-17",4.1,-0.22,-5.43,64700,{"date":1324,"open":1325,"high":1326,"low":1016,"close":1310,"change":186,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1310},"2025-12-16",3.97,4.23,1.76,80300,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1102,"change":333,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1102},"2025-12-15",4.04,3.89,-1.49,64000,{"date":1336,"open":1315,"high":1337,"low":632,"close":1331,"change":463,"percent_change":688,"volume":1338,"transactions":9,"vwap":1331},"2025-12-12",4.09,151100,{"date":1340,"open":1341,"high":1325,"low":1232,"close":1309,"change":1051,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1309},"2025-12-11",3.74,5.63,116800,{"date":1345,"open":1094,"high":1346,"low":1094,"close":1347,"change":1051,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-10",3.77,3.73,5.97,93900,{"date":1351,"open":1159,"high":1230,"low":1159,"close":1094,"change":463,"percent_change":909,"volume":1352,"transactions":9,"vwap":1094},"2025-12-09",310700,{"date":1354,"open":1194,"high":1185,"low":1174,"close":438,"change":307,"percent_change":282,"volume":1355,"transactions":9,"vwap":438},"2025-12-08",52200,{"date":1357,"open":1179,"high":1288,"low":1065,"close":1262,"change":830,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1262},"2025-12-05",5.37,242700,{"date":1361,"open":868,"high":87,"low":1117,"close":1179,"change":186,"percent_change":625,"volume":1362,"transactions":9,"vwap":1179},"2025-12-04",92300,{"date":1364,"open":1049,"high":1049,"low":1117,"close":861,"change":299,"percent_change":994,"volume":1365,"transactions":9,"vwap":861},"2025-12-03",264400,{"date":1367,"open":1194,"high":1194,"low":1056,"close":1049,"change":674,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1049},"2025-12-02",-5.29,152100,{"date":1371,"open":1304,"high":1304,"low":1262,"close":1194,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1194},"2025-12-01",-0.26,-6.75,92500,{"date":1376,"open":1377,"high":1332,"low":1199,"close":1377,"change":403,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-11-28",3.85,0.52,23000,{"date":1381,"open":632,"high":632,"low":1231,"close":1016,"change":254,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1016},"2025-11-26",-2.05,61600,{"date":1385,"open":1386,"high":1309,"low":1205,"close":1242,"change":111,"percent_change":1372,"volume":1387,"transactions":9,"vwap":1242},"2025-11-25",3.93,76700,{"date":1389,"open":1390,"high":1390,"low":1206,"close":1391,"change":299,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-11-24",4.02,3.92,-2.97,99000,{"date":1395,"open":1391,"high":1310,"low":1377,"close":1331,"change":211,"percent_change":895,"volume":1396,"transactions":9,"vwap":1331},"2025-11-21",89000,{"date":1398,"open":1102,"high":1390,"low":1016,"close":1391,"change":333,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1391},"2025-11-20",-1.51,96900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1102,"change":238,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1102},"2025-11-19",4,4.01,3.9,-1.24,54600,{"date":1409,"open":1405,"high":1337,"low":1405,"close":248,"change":1015,"percent_change":930,"volume":1410,"transactions":9,"vwap":248},"2025-11-18",39700,{"date":1412,"open":1413,"high":1403,"low":1391,"close":1391,"change":333,"percent_change":1399,"volume":1414,"transactions":9,"vwap":1391},"2025-11-17",3.96,17400,{"date":1416,"open":1390,"high":1337,"low":1391,"close":1102,"change":431,"percent_change":1417,"volume":1249,"transactions":9,"vwap":1102},"2025-11-14",-1.73,{"date":1419,"open":1420,"high":1420,"low":1325,"close":1310,"change":1113,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1310},"2025-11-13",4.35,-7.11,74900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":403,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-11-12",4.37,4.48,4.33,4.36,0.46,23900,{"date":1432,"open":1425,"high":1433,"low":1434,"close":1435,"change":20,"percent_change":20,"volume":1436,"transactions":9,"vwap":1435},"2025-11-11",4.47,4.31,4.34,21100,{"date":1438,"open":1326,"high":1439,"low":1326,"close":1435,"change":211,"percent_change":937,"volume":1440,"transactions":9,"vwap":1435},"2025-11-10",4.38,29800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":220,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-11-07",4.27,4.29,4.17,4.22,-0.71,25200,{"date":1450,"open":1433,"high":1433,"low":290,"close":1451,"change":1372,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-06",4.25,-5.76,80000,{"date":1455,"open":1456,"high":1457,"low":1435,"close":1458,"change":993,"percent_change":1459,"volume":1355,"transactions":9,"vwap":1458},"2025-11-05",4.63,4.7,4.51,-2.17,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2025-11-04",5.05,4.45,4.61,-0.44,-8.71,67000,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1462,"change":106,"percent_change":479,"volume":1473,"transactions":9,"vwap":1462},"2025-11-03",4.95,5.14,4.93,33200,{"date":1475,"open":1476,"high":1471,"low":410,"close":1476,"change":111,"percent_change":799,"volume":1477,"transactions":9,"vwap":1476},"2025-10-31",4.99,37900,{"date":1479,"open":1480,"high":795,"low":1481,"close":1482,"change":106,"percent_change":289,"volume":1483,"transactions":9,"vwap":1482},"2025-10-30",4.9,4.59,5,76300,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":885,"transactions":9,"vwap":1488},"2025-10-29",5.28,4.86,4.94,-0.37,-6.97,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1495,"change":1113,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-10-28",5.62,5.26,5.31,-5.52,32000,{"date":1499,"open":1105,"high":1500,"low":1501,"close":1493,"change":1020,"percent_change":221,"volume":1502,"transactions":9,"vwap":1493},"2025-10-27",5.95,5.61,98500,{"date":1504,"open":1505,"high":1348,"low":1506,"close":1507,"change":1164,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2025-10-24",5.85,5.71,5.75,-2.87,9300,{"date":1511,"open":1512,"high":1512,"low":925,"close":1513,"change":254,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-10-23",6.03,5.92,-1.33,18400,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1520,"change":1020,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-10-22",6.13,5.94,6,-2.12,23100,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1518,"change":247,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1518},"2025-10-21",6.05,6.25,5.89,0.82,50500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-10-20",5.73,6.16,5.7,6.08,0.44,7.8,44700,{"date":1540,"open":1532,"high":1541,"low":1493,"close":1542,"change":1164,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2025-10-17",5.78,5.64,-2.93,26300,{"date":1546,"open":1547,"high":1547,"low":1507,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-10-16",6.12,5.81,-0.32,-5.22,16000,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1518,"change":281,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1518},"2025-10-15",6.17,6.18,5.96,-0.65,14100,{"date":1560,"open":1500,"high":1555,"low":1548,"close":1554,"change":631,"percent_change":210,"volume":1196,"transactions":9,"vwap":1554},"2025-10-14",{"date":1562,"open":1563,"high":1554,"low":1564,"close":1565,"change":228,"percent_change":315,"volume":1566,"transactions":9,"vwap":1565},"2025-10-13",6.07,5.9,6.09,24300,{"date":1568,"open":1569,"high":1570,"low":1520,"close":1520,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1520},"2025-10-10",6.27,6.3,-0.24,-3.85,79500,{"date":1575,"open":1526,"high":24,"low":1576,"close":1577,"change":403,"percent_change":141,"volume":1578,"transactions":9,"vwap":1577},"2025-10-09",5.88,6.24,39200,{"date":1580,"open":1581,"high":1570,"low":1506,"close":1582,"change":752,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-08",5.86,6.22,7.43,41800,{"date":1586,"open":1542,"high":1576,"low":1587,"close":1588,"change":869,"percent_change":776,"volume":1589,"transactions":9,"vwap":1588},"2025-10-07",5.59,5.79,28000,{"date":1591,"open":1548,"high":1592,"low":1342,"close":1593,"change":683,"percent_change":1144,"volume":1379,"transactions":9,"vwap":1593},"2025-10-06",5.84,5.66,{"date":1595,"open":1596,"high":1597,"low":1596,"close":1507,"change":1051,"percent_change":1199,"volume":1598,"transactions":9,"vwap":1507},"2025-10-03",5.54,5.76,25000,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1596,"change":799,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1596},"2025-10-02",5.74,5.51,-3.48,22400,{"date":1606,"open":1576,"high":1607,"low":1608,"close":1601,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1601},"2025-10-01",5.99,5.69,-0.18,-3.04,16300,{"date":1613,"open":805,"high":805,"low":1614,"close":1513,"change":1615,"percent_change":1321,"volume":1616,"transactions":9,"vwap":1513},"2025-09-30",5.87,-0.34,24800,{"date":1618,"open":1565,"high":1570,"low":1500,"close":1619,"change":1620,"percent_change":929,"volume":1621,"transactions":9,"vwap":1619},"2025-09-29",6.26,0.17,56300,{"date":1623,"open":1563,"high":1533,"low":1624,"close":1565,"change":352,"percent_change":745,"volume":1625,"transactions":9,"vwap":1565},"2025-09-26",6.02,36700,{"date":1627,"open":1563,"high":1628,"low":1624,"close":1535,"change":307,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1535},"2025-09-25",6.19,-1.78,22900,{"date":1632,"open":1624,"high":1628,"low":1520,"close":1628,"change":1620,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1628},"2025-09-24",2.82,38500,{"date":1636,"open":1535,"high":1554,"low":1519,"close":1624,"change":1020,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1624},"2025-09-23",-2.11,65100,{"date":1640,"open":1525,"high":1555,"low":925,"close":1641,"change":394,"percent_change":52,"volume":863,"transactions":9,"vwap":1641},"2025-09-22",6.15,{"date":1643,"open":1644,"high":805,"low":1592,"close":1547,"change":631,"percent_change":194,"volume":1645,"transactions":9,"vwap":1547},"2025-09-19",6.04,251700,{"date":1647,"open":1520,"high":1525,"low":1588,"close":1644,"change":1015,"percent_change":526,"volume":1648,"transactions":9,"vwap":1644},"2025-09-18",34600,{"date":1650,"open":1512,"high":1651,"low":1588,"close":1652,"change":299,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-09-17",6.1,5.93,-1.98,36300,{"date":1656,"open":1554,"high":1554,"low":1520,"close":1525,"change":299,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1525},"2025-09-16",-1.94,19900,{"date":1660,"open":1547,"high":805,"low":1564,"close":1554,"change":211,"percent_change":497,"volume":1661,"transactions":9,"vwap":1554},"2025-09-15",24400,{"date":1663,"open":1563,"high":1554,"low":1527,"close":1525,"change":228,"percent_change":331,"volume":986,"transactions":9,"vwap":1525},"2025-09-12",{"date":1665,"open":1541,"high":1651,"low":1493,"close":1556,"change":869,"percent_change":766,"volume":1666,"transactions":9,"vwap":1556},"2025-09-11",109800,{"date":1668,"open":1596,"high":1592,"low":1596,"close":1105,"change":1669,"percent_change":1444,"volume":1670,"transactions":9,"vwap":1105},"2025-09-10",0.24,23400,{"date":1672,"open":1673,"high":1506,"low":1674,"close":1587,"change":403,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1587},"2025-09-09",5.6,5.57,0.36,17200,{"date":1678,"open":1493,"high":1592,"low":1674,"close":1674,"change":352,"percent_change":830,"volume":1679,"transactions":9,"vwap":1674},"2025-09-08",43300,{"date":1681,"open":1493,"high":1601,"low":1602,"close":1682,"change":993,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-05",5.56,-1.77,15900,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1593,"change":456,"percent_change":955,"volume":1689,"transactions":9,"vwap":1593},"2025-09-04",5.49,5.67,13500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1602,"change":817,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1602},"2025-09-03",5.68,5.72,5.5,-2.82,20400,{"date":1698,"open":1608,"high":1588,"low":1699,"close":1688,"change":111,"percent_change":1609,"volume":1700,"transactions":9,"vwap":1688},"2025-09-02",5.52,43200,{"date":1702,"open":1506,"high":1506,"low":1703,"close":1692,"change":394,"percent_change":499,"volume":1704,"transactions":9,"vwap":1692},"2025-08-29",5.55,23200,{"date":1706,"open":1673,"high":1601,"low":1674,"close":1707,"change":106,"percent_change":998,"volume":1708,"transactions":9,"vwap":1707},"2025-08-28",5.65,34500,{"date":1710,"open":1707,"high":1534,"low":1674,"close":1587,"change":431,"percent_change":1406,"volume":1711,"transactions":9,"vwap":1587},"2025-08-27",41100,{"date":1713,"open":1694,"high":1693,"low":1694,"close":1593,"change":363,"percent_change":688,"volume":1436,"transactions":9,"vwap":1593},"2025-08-26",{"date":1715,"open":1674,"high":1501,"low":1716,"close":1699,"change":835,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1699},"2025-08-25",5.45,-4,37200,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1507,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1507},"2025-08-22",5.27,5.77,5.19,0.51,9.73,60600,{"date":1728,"open":1729,"high":1674,"low":1730,"close":1730,"change":1549,"percent_change":1452,"volume":1731,"transactions":9,"vwap":1730},"2025-08-21",5.53,5.24,18200,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1682,"change":1272,"percent_change":1694,"volume":1737,"transactions":9,"vwap":1682},"2025-08-20",5.29,5.58,5.17,49100,{"date":1739,"open":1494,"high":1740,"low":1741,"close":1721,"change":220,"percent_change":1742,"volume":885,"transactions":9,"vwap":1721},"2025-08-19",5.34,5.21,-0.57,{"date":1744,"open":1716,"high":1745,"low":1486,"close":187,"change":993,"percent_change":1746,"volume":1747,"transactions":9,"vwap":187},"2025-08-18",5.48,-1.85,50200,{"date":1749,"open":1750,"high":1687,"low":1751,"close":1752,"change":1378,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-08-15",4.89,4.87,5.4,10.66,85000,{"date":1756,"open":1470,"high":1757,"low":1758,"close":1759,"change":683,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-14",4.97,4.81,4.88,-1.81,26800,{"date":1763,"open":1482,"high":1764,"low":877,"close":1757,"change":299,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-08-13",5.01,-2.36,34700,{"date":1768,"open":1769,"high":1770,"low":1434,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-08-12",4.5,5.09,0.71,16.21,75200,{"date":1775,"open":290,"high":1776,"low":1309,"close":1439,"change":121,"percent_change":1525,"volume":1777,"transactions":9,"vwap":1439},"2025-08-11",4.41,26200,{"date":1779,"open":1439,"high":1439,"low":1242,"close":1780,"change":1020,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-08-08",4.13,-3.05,18700,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1225,"change":1070,"percent_change":1788,"volume":1448,"transactions":9,"vwap":1225},"2025-08-07",4.44,4.49,4.18,-3.4,{"date":1790,"open":1446,"high":1791,"low":1446,"close":1776,"change":963,"percent_change":1769,"volume":1648,"transactions":9,"vwap":1776},"2025-08-06",4.43,{"date":1793,"open":1794,"high":1326,"low":1795,"close":1446,"change":186,"percent_change":813,"volume":1796,"transactions":9,"vwap":1446},"2025-08-05",4.14,4.08,21900,{"date":1798,"open":1102,"high":870,"low":1799,"close":870,"change":1620,"percent_change":1443,"volume":1616,"transactions":9,"vwap":870},"2025-08-04",3.87,{"date":1801,"open":870,"high":1446,"low":1325,"close":1102,"change":1320,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1102},"2025-08-01",-5.24,23500,{"date":1805,"open":1413,"high":1451,"low":1413,"close":1806,"change":963,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-07-31",4.2,4.74,41600,{"date":1810,"open":1780,"high":1811,"low":1413,"close":1404,"change":333,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1404},"2025-07-30",4.16,-1.47,40200,{"date":1815,"open":1794,"high":1811,"low":290,"close":290,"change":431,"percent_change":1816,"volume":1817,"transactions":9,"vwap":290},"2025-07-29",-1.69,26500,{"date":1819,"open":1820,"high":1821,"low":1331,"close":1794,"change":186,"percent_change":360,"volume":1822,"transactions":9,"vwap":1794},"2025-07-28",4.06,4.19,35300,{"date":1824,"open":1825,"high":1825,"low":1386,"close":290,"change":111,"percent_change":1826,"volume":1827,"transactions":9,"vwap":290},"2025-07-25",4.11,-0.25,21400,{"date":1829,"open":1390,"high":1780,"low":1391,"close":1795,"change":247,"percent_change":237,"volume":1830,"transactions":9,"vwap":1795},"2025-07-24",48900,{"date":1832,"open":1811,"high":1811,"low":1403,"close":248,"change":683,"percent_change":1833,"volume":1834,"transactions":9,"vwap":248},"2025-07-23",-2.18,16900,{"date":1836,"open":1795,"high":1811,"low":1310,"close":1837,"change":106,"percent_change":325,"volume":1838,"transactions":9,"vwap":1837},"2025-07-22",4.12,46500,{"date":1840,"open":1795,"high":870,"low":1390,"close":1820,"change":557,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1820},"2025-07-21",-0.49,26900,{"date":1844,"open":1811,"high":1811,"low":248,"close":1795,"change":238,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1795},"2025-07-18",-1.21,31800,{"date":1848,"open":1404,"high":1821,"low":1325,"close":1780,"change":211,"percent_change":883,"volume":1849,"transactions":9,"vwap":1780},"2025-07-17",41000,{"date":1851,"open":1405,"high":290,"low":1405,"close":1404,"change":228,"percent_change":776,"volume":1852,"transactions":9,"vwap":1404},"2025-07-16",44400,{"date":1854,"open":1102,"high":1319,"low":1391,"close":1391,"change":238,"percent_change":691,"volume":1855,"transactions":9,"vwap":1391},"2025-07-15",38400,{"date":1857,"open":1405,"high":1102,"low":1293,"close":1325,"change":394,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1325},"2025-07-14",0.76,30400,{"date":1861,"open":1404,"high":1825,"low":1016,"close":1309,"change":683,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1309},"2025-07-11",-2.23,52500,{"date":1865,"open":1337,"high":1445,"low":1403,"close":248,"change":220,"percent_change":1866,"volume":1589,"transactions":9,"vwap":248},"2025-07-10",-0.74,{"date":1868,"open":1404,"high":1794,"low":1404,"close":1820,"change":403,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1820},"2025-07-09",0.5,44100,{"date":1872,"open":1873,"high":1873,"low":1390,"close":1331,"change":333,"percent_change":604,"volume":1874,"transactions":9,"vwap":1331},"2025-07-08",4.24,45400,{"date":1876,"open":1787,"high":1806,"low":1820,"close":1319,"change":719,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1319},"2025-07-07",-3.3,53700,{"date":1880,"open":1451,"high":1444,"low":1445,"close":1873,"change":111,"percent_change":1571,"volume":1881,"transactions":9,"vwap":1873},"2025-07-03",35000,{"date":1883,"open":95,"high":95,"low":1884,"close":1451,"change":1489,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1451},"2025-07-02",4.21,-8.01,46800,{"date":1888,"open":1428,"high":1456,"low":1225,"close":1889,"change":1130,"percent_change":1730,"volume":1890,"transactions":9,"vwap":1889},"2025-07-01",4.62,77800,{"date":1892,"open":1769,"high":1464,"low":1444,"close":1893,"change":307,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-06-30",4.39,-2.44,88600,{"date":1897,"open":1759,"high":1472,"low":1463,"close":1769,"change":1489,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1769},"2025-06-27",-7.6,2062800,{"date":1901,"open":1902,"high":1470,"low":1903,"close":1751,"change":463,"percent_change":645,"volume":940,"transactions":9,"vwap":1751},"2025-06-26",4.79,4.75,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":20,"percent_change":20,"volume":1909,"transactions":9,"vwap":1908},"2025-06-25",4.83,4.66,4.77,50300,{"date":1911,"open":1907,"high":1476,"low":1912,"close":1908,"change":745,"percent_change":1186,"volume":1913,"transactions":9,"vwap":1908},"2025-06-24",4.6,87800,{"date":1915,"open":1759,"high":1472,"low":1464,"close":1464,"change":1826,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1464},"2025-06-23",-5.14,82200,{"date":1919,"open":1750,"high":1470,"low":877,"close":1487,"change":333,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1487},"2025-06-20",-1.22,81100,{"date":1923,"open":1759,"high":1764,"low":1759,"close":1924,"change":247,"percent_change":1925,"volume":878,"transactions":9,"vwap":1924},"2025-06-18",4.92,1.03,{"date":1927,"open":1736,"high":1736,"low":1751,"close":1751,"change":1928,"percent_change":1929,"volume":1578,"transactions":9,"vwap":1751},"2025-06-17",-0.35,-6.7,{"date":1931,"open":1770,"high":1932,"low":1482,"close":1933,"change":745,"percent_change":1117,"volume":1934,"transactions":9,"vwap":1933},"2025-06-16",5.23,5.22,39600,{"date":1936,"open":1470,"high":795,"low":1751,"close":795,"change":186,"percent_change":424,"volume":1937,"transactions":9,"vwap":795},"2025-06-13",27300,{"date":1939,"open":1757,"high":1462,"low":1940,"close":1476,"change":403,"percent_change":126,"volume":1941,"transactions":9,"vwap":1476},"2025-06-12",4.96,43000,{"date":1943,"open":1944,"high":1945,"low":1470,"close":1757,"change":111,"percent_change":799,"volume":1946,"transactions":9,"vwap":1757},"2025-06-11",5.04,5.2,46400,{"date":1948,"open":1949,"high":1721,"low":1949,"close":1949,"change":557,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-06-10",4.98,-0.4,47300,{"date":1953,"open":1949,"high":1954,"low":1955,"close":1482,"change":228,"percent_change":549,"volume":1956,"transactions":9,"vwap":1482},"2025-06-09",5.13,4.84,30300,{"date":1958,"open":795,"high":1954,"low":1751,"close":1959,"change":431,"percent_change":664,"volume":1960,"transactions":9,"vwap":1959},"2025-06-06",4.91,44300,{"date":1962,"open":1495,"high":1740,"low":1949,"close":1949,"change":1280,"percent_change":1916,"volume":1963,"transactions":9,"vwap":1949},"2025-06-05",181000,{"date":1965,"open":1966,"high":1358,"low":1966,"close":1966,"change":352,"percent_change":963,"volume":1967,"transactions":9,"vwap":1966},"2025-06-04",5.25,59200,{"date":1969,"open":1736,"high":1734,"low":1770,"close":1730,"change":263,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1730},"2025-06-03",0.77,35700,{"date":1973,"open":1974,"high":1734,"low":1476,"close":1945,"change":186,"percent_change":183,"volume":1975,"transactions":9,"vwap":1945},"2025-06-02",5.11,29900,{"date":1977,"open":1978,"high":1978,"low":1924,"close":1954,"change":674,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1954},"2025-05-30",5.32,-3.57,59600,{"date":1982,"open":1751,"high":1978,"low":1906,"close":1978,"change":499,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1978},"2025-05-29",11.06,86500,{"date":1986,"open":1758,"high":1750,"low":1907,"close":1902,"change":557,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1902},"2025-05-28",-0.42,46700,{"date":1990,"open":1785,"high":1482,"low":1785,"close":1758,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1758},"2025-05-27",0.39,8.82,99900,{"date":1995,"open":1420,"high":1996,"low":1451,"close":1997,"change":186,"percent_change":323,"volume":1998,"transactions":9,"vwap":1997},"2025-05-23",4.46,4.42,39500,{"date":2000,"open":1428,"high":1791,"low":2001,"close":1420,"change":557,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1420},"2025-05-22",4.3,-0.46,29700,{"date":2005,"open":27,"high":2006,"low":2001,"close":1425,"change":333,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1425},"2025-05-21",4.53,-1.35,25300,{"date":2010,"open":1785,"high":2011,"low":1428,"close":1791,"change":106,"percent_change":2012,"volume":1661,"transactions":9,"vwap":1791},"2025-05-20",4.54,1.37,{"date":2014,"open":2015,"high":2006,"low":1444,"close":1425,"change":106,"percent_change":16,"volume":2016,"transactions":9,"vwap":1425},"2025-05-19",4.32,24000,{"date":2018,"open":1434,"high":2011,"low":1443,"close":1434,"change":263,"percent_change":1118,"volume":1813,"transactions":9,"vwap":1434},"2025-05-16",{"date":2020,"open":27,"high":1769,"low":1446,"close":1443,"change":299,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1443},"2025-05-15",-2.73,40800,{"date":2024,"open":1434,"high":1426,"low":1443,"close":1893,"change":869,"percent_change":901,"volume":2025,"transactions":9,"vwap":1893},"2025-05-14",28400,{"date":2027,"open":1807,"high":1903,"low":1451,"close":1225,"change":1841,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1225},"2025-05-13",-10.32,68400,{"date":2031,"open":1978,"high":1978,"low":1903,"close":1903,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1903},"2025-05-12",-0.51,-9.7,51500,{"date":2036,"open":187,"high":187,"low":2037,"close":1494,"change":683,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1494},"2025-05-09",5.1,-1.68,38900,{"date":2041,"open":2042,"high":2043,"low":1954,"close":2043,"change":2044,"percent_change":632,"volume":1849,"transactions":9,"vwap":2043},"2025-05-08",5.15,5.35,0.2,{"date":2046,"open":2047,"high":1740,"low":795,"close":2042,"change":631,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2042},"2025-05-07",5.07,1.58,28100,{"date":2051,"open":1471,"high":1721,"low":2047,"close":2047,"change":1280,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2047},"2025-05-06",-5.06,30800,{"date":2055,"open":1358,"high":1729,"low":1736,"close":1740,"change":307,"percent_change":473,"volume":957,"transactions":9,"vwap":1740},"2025-05-05",{"date":2057,"open":1723,"high":1716,"low":2047,"close":1716,"change":1243,"percent_change":1764,"volume":2058,"transactions":9,"vwap":1716},"2025-05-02",58400,{"date":2060,"open":187,"high":187,"low":1472,"close":1723,"change":238,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1723},"2025-05-01",-0.95,80600,{"date":2064,"open":1902,"high":1978,"low":1481,"close":1730,"change":651,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1730},"2025-04-30",10.08,157100,{"date":2068,"open":1959,"high":1770,"low":2069,"close":410,"change":1320,"percent_change":791,"volume":2070,"transactions":9,"vwap":410},"2025-04-29",4.57,225400,{"date":2072,"open":95,"high":2073,"low":2074,"close":1949,"change":2075,"percent_change":1532,"volume":2076,"transactions":9,"vwap":1949},"2025-04-28",5.08,4.58,0.27,83400,{"date":2078,"open":2079,"high":1903,"low":1786,"close":2080,"change":1015,"percent_change":696,"volume":1383,"transactions":9,"vwap":2080},"2025-04-25",4.52,4.71,{"date":2082,"open":1893,"high":1889,"low":1451,"close":1912,"change":456,"percent_change":87,"volume":2083,"transactions":9,"vwap":1912},"2025-04-24",133800,{"date":2085,"open":870,"high":1769,"low":1403,"close":1463,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1463},"2025-04-23",0.42,10.42,118600,{"date":178,"open":1331,"high":1445,"low":1390,"close":248,"change":111,"percent_change":1826,"volume":2090,"transactions":9,"vwap":248},17700]