[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GOAI":3,"homepage-market-summary":31,"stock-historical-GOAI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GOAI","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},"Eva Live Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Eva Live Inc is a United States-based technology company that has developed an automated and intelligent advertiser campaign management platform, Eva Platform, which enables advertisers ('customers, clients') to buy advertising space on several digital channels to reach their desired audience. The company also works with Businesses that utilize its in-house digital marketing capabilities, including advice, creative services, account management, production of advertising materials, media planning, and buying.","3","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.81,1.84,1.88,1.66,1.8,0.01,0.56,75786.473037,652,1.7738,18,1.42,197147.58995758,2.4,3403,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},1.3225,135448,49438568.489395,20.67,"2025-04-22",[183,184,194,202,212,222,231,242,253,261,271,281,292,301,310,320,330,339,349,356,366,376,386,396,405,412,420,429,438,446,456,464,472,481,489,497,505,513,521,531,536,542,549,557,565,573,579,586,593,601,608,614,620,627,636,643,650,654,659,666,673,677,681,688,693,698,703,708,712,716,721,726,730,736,742,749,753,757,762,768,775,780,785,791,798,805,811,817,824,831,838,843,850,855,860,867,871,877,882,888,893,897,902,910,918,926,930,936,941,946,953,961,965,971,975,981,989,995,999,1003,1006,1013,1016,1021,1025,1031,1037,1043,1049,1054,1060,1064,1067,1072,1077,1083,1092,1101,1107,1113,1120,1126,1131,1136,1141,1147,1152,1156,1161,1167,1175,1182,1189,1195,1204,1208,1214,1223,1227,1231,1235,1240,1245,1250,1255,1261,1267,1273,1279,1285,1292,1301,1308,1315,1320,1328,1334,1338,1343,1345,1348,1354,1359,1362,1367,1374,1380,1388,1395,1402,1407,1412,1417,1423,1429,1434,1437,1440,1443,1446,1449,1452,1456,1459,1462,1464,1467,1470,1472,1476,1480,1484,1487,1490,1494,1497,1499,1503,1506,1509,1512,1515,1518,1521,1523,1526,1533,1538,1541,1543,1545,1547,1550,1552,1556,1560,1563,1567,1569,1573,1575,1577,1579,1583,1586,1591,1597,1599,1603,1608,1614,1617,1621,1626,1631,1636,1640,1644,1646,1650,1654,1659,1662,1664,1666,1670,1672,1674,1678,1683,1687,1689,1692,1694,1699,1702,1706,1709,1713,1717,1721,1725,1728,1730,1734,1738,1743,1746,1748,1751,1754,1757,1760,1764,1767,1771,1776,1782,1785,1787,1789,1791,1793,1797,1802,1805,1809,1812,1819,1821,1823,1825,1827,1831,1833,1835,1837,1840,1842,1844,1847,1849,1851,1853,1855,1857,1859,1863,1867,1872,1875,1880,1887,1890,1892,1894,1896,1900,1902,1904,1906,1909,1911,1914,1916,1918,1922,1927,1930,1932,1934,1936,1938,1940,1942,1944,1946,1948,1950,1952,1954,1959,1962,1964,1966],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",1.87,1.9,1.72,-0.07,-3.74,62844.233017,728,1.7956,{"date":195,"open":196,"high":197,"low":196,"close":186,"change":113,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",1.85,2.03,-0.53,74647.408959,508,1.9683,{"date":203,"open":204,"high":205,"low":206,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",1.94,2.0499,1.74,-0.06,-3.09,128409.90094,1091,1.8457,{"date":213,"open":214,"high":215,"low":216,"close":204,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",2.02,2.0825,1.82,-0.15,-7.18,117531.043266,1205,1.9825,{"date":223,"open":224,"high":225,"low":224,"close":226,"change":21,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",2.01,2.1958,2.09,0.48,59093.198774,645,2.0973,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",1.95,2.25,1.945,2.08,0.15,7.77,173602.44759,1200,2.1214,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",2.15,2.16,1.91,1.93,-0.2,-9.39,188739.917345,1899,2.0136,{"date":254,"open":20,"high":255,"low":20,"close":256,"change":148,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",2.417,2.13,21.71,1009934.273736,7427,2.1802,{"date":262,"open":263,"high":264,"low":206,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",2.07,2.17,1.75,-0.32,-15.46,125431.342586,1450,1.8864,{"date":272,"open":273,"high":274,"low":275,"close":263,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",2.06,2.29,1.9947,-0.04,-1.9,191605.87975,2055,2.112,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",2.62,2.69,2.036,2.11,-0.52,-19.77,181951.013069,1796,2.3819,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":21,"percent_change":148,"volume":298,"transactions":299,"vwap":300},"2026-09-16",2.58,2.78,2.53,2.63,117736.9403,1064,2.6411,{"date":302,"open":303,"high":304,"low":305,"close":283,"change":207,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",2.68,2.765,2.55,-2.24,225270.036934,1710,2.6498,{"date":311,"open":312,"high":313,"low":314,"close":303,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",2.76,2.95,2.65,-0.13,-4.63,253960.740952,2377,2.7538,{"date":321,"open":322,"high":323,"low":295,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",2.92,2.9999,2.81,-0.12,-4.1,180752.982312,1679,2.8474,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":276,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",2.93,3.065,2.9,-1.35,60438.201632,683,2.9891,{"date":340,"open":322,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",3.01,2.865,2.97,0.05,1.71,51264.283261,1468,2.9605,{"date":350,"open":351,"high":332,"low":352,"close":322,"change":344,"percent_change":206,"volume":353,"transactions":354,"vwap":355},"2026-09-08",2.85,2.66,77079.81689,1287,2.8184,{"date":357,"open":358,"high":359,"low":358,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",2.59,3.08,2.87,0.22,8.3,169397.005717,1782,2.926,{"date":367,"open":368,"high":369,"low":370,"close":314,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.5,2.75,2.49,0.1,3.92,131639.388009,3542,2.6242,{"date":377,"open":378,"high":379,"low":380,"close":305,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",2.6,2.7899,2.52,-0.03,-1.16,190668.922165,1907,2.6836,{"date":387,"open":388,"high":389,"low":390,"close":294,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",2.26,2.6599,2.05,0.28,12.17,271512.319589,1790,2.4968,{"date":397,"open":263,"high":398,"low":263,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",2.39,2.3,0.23,11.11,195254.030637,2406,2.2926,{"date":406,"open":224,"high":256,"low":407,"close":263,"change":108,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",1.9599,2.99,105298.45766,2876,2.0583,{"date":413,"open":20,"high":414,"low":415,"close":224,"change":400,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-27",2.04,1.7653,12.92,123315.1731,2867,1.9203,{"date":421,"open":422,"high":246,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",1.89,1.78,-0.09,-4.81,117375.432364,843,1.8449,{"date":430,"open":431,"high":432,"low":20,"close":186,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-25",2,2.0556,-0.19,-9.22,829991.533377,3112,1.9413,{"date":439,"open":305,"high":283,"low":440,"close":273,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",1.96,-0.17,-7.62,862134.838962,5840,2.3098,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",1.92,2.4099,2.23,0.2,9.85,105580.5952,955,2.2172,{"date":457,"open":458,"high":263,"low":19,"close":197,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",1.76,0.27,15.34,237436.584672,1464,1.9519,{"date":465,"open":466,"high":467,"low":468,"close":458,"change":344,"percent_change":322,"volume":469,"transactions":470,"vwap":471},"2026-08-19",1.645,1.77,1.63,17883.741613,245,1.7057,{"date":473,"open":474,"high":188,"low":475,"close":345,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",1.69,1.62,0.02,1.18,23218.146117,349,1.6424,{"date":482,"open":468,"high":483,"low":484,"close":474,"change":485,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-17",1.7,1.58,0,71893.568501,637,1.6646,{"date":490,"open":491,"high":492,"low":468,"close":474,"change":21,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-14",1.6437,1.7075,0.6,29462.9322,443,1.6596,{"date":498,"open":499,"high":345,"low":500,"close":501,"change":485,"percent_change":485,"volume":502,"transactions":503,"vwap":504},"2026-08-13",1.6139,1.595,1.68,64839.12845,696,1.6492,{"date":506,"open":19,"high":507,"low":508,"close":501,"change":113,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",1.739,1.52,-0.59,87660.846932,894,1.661,{"date":514,"open":508,"high":515,"low":27,"close":474,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-11",1.7246,0.14,9.03,106051.430608,658,1.5594,{"date":522,"open":523,"high":206,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",1.73,1.49,1.55,-0.22,-12.43,148082.769796,1461,1.5987,{"date":532,"open":20,"high":20,"low":483,"close":467,"change":485,"percent_change":485,"volume":533,"transactions":534,"vwap":535},"2026-08-07",47365.737457,863,1.7579,{"date":537,"open":247,"high":247,"low":523,"close":467,"change":276,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",-2.21,145752.6886,1358,1.8382,{"date":543,"open":216,"high":544,"low":20,"close":16,"change":113,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",1.8786,-0.55,28414.7936,507,1.8266,{"date":550,"open":551,"high":422,"low":552,"close":216,"change":381,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",1.86,1.79,-1.62,121491.847088,1002,1.8185,{"date":558,"open":246,"high":559,"low":560,"close":196,"change":325,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",1.9501,1.795,-6.09,137179.670255,1098,1.8345,{"date":566,"open":17,"high":431,"low":20,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",1.97,0.07,3.68,231630.469,1055,1.8868,{"date":574,"open":18,"high":247,"low":423,"close":187,"change":381,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",-1.55,168090.590523,1306,1.8168,{"date":580,"open":214,"high":214,"low":581,"close":247,"change":207,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-29",1.851,-3.02,136292.344351,1136,1.9027,{"date":587,"open":588,"high":414,"low":440,"close":589,"change":485,"percent_change":485,"volume":590,"transactions":591,"vwap":592},"2026-07-28",1.98,1.99,53185.0326,685,2.0066,{"date":594,"open":233,"high":595,"low":233,"close":589,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",2.1,0.08,4.19,82672.757063,802,2.0091,{"date":602,"open":247,"high":603,"low":187,"close":246,"change":207,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",2.31,-3.05,224491.476099,2446,2.1073,{"date":609,"open":448,"high":244,"low":423,"close":567,"change":610,"percent_change":525,"volume":611,"transactions":612,"vwap":613},"2026-07-23",0.03,187076.314184,1788,1.9198,{"date":615,"open":187,"high":390,"low":196,"close":204,"change":424,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",-4.43,254762.012346,2532,1.9395,{"date":621,"open":216,"high":264,"low":474,"close":197,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-21",-0.33,-13.98,734922.541073,6550,1.8847,{"date":628,"open":368,"high":629,"low":630,"close":631,"change":424,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-20",2.6299,2.19,2.36,-3.67,11142955.235137,113089,2.8299,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":476,"percent_change":641,"volume":642,"transactions":9,"vwap":640},"2026-07-17",2.46,2.33,2.45,0.82,13900,{"date":644,"open":645,"high":294,"low":646,"close":647,"change":424,"percent_change":648,"volume":649,"transactions":9,"vwap":647},"2026-07-16",2.51,2.37,2.43,-3.57,11600,{"date":651,"open":646,"high":358,"low":399,"close":380,"change":108,"percent_change":652,"volume":653,"transactions":9,"vwap":380},"2026-07-15",2.44,13200,{"date":655,"open":640,"high":296,"low":656,"close":638,"change":189,"percent_change":657,"volume":658,"transactions":9,"vwap":638},"2026-07-14",2.38,-2.77,14000,{"date":660,"open":661,"high":662,"low":663,"close":296,"change":276,"percent_change":664,"volume":665,"transactions":9,"vwap":296},"2026-07-13",2.42,2.56,2.35,-1.56,14600,{"date":667,"open":368,"high":668,"low":652,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-10",2.74,2.57,-0.02,-0.77,61200,{"date":674,"open":297,"high":297,"low":645,"close":358,"change":276,"percent_change":675,"volume":676,"transactions":9,"vwap":358},"2026-07-09",-1.52,4300,{"date":678,"open":370,"high":297,"low":679,"close":297,"change":344,"percent_change":204,"volume":680,"transactions":9,"vwap":297},"2026-07-08",2.34,38400,{"date":682,"open":683,"high":297,"low":684,"close":294,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":294},"2026-07-07",2.48,2.32,0.04,1.57,35700,{"date":689,"open":690,"high":378,"low":638,"close":690,"change":381,"percent_change":691,"volume":692,"transactions":9,"vwap":690},"2026-07-06",2.54,-1.17,12200,{"date":694,"open":368,"high":695,"low":368,"close":669,"change":113,"percent_change":696,"volume":697,"transactions":9,"vwap":669},"2026-07-02",2.64,-0.39,29400,{"date":699,"open":700,"high":695,"low":631,"close":294,"change":701,"percent_change":277,"volume":702,"transactions":9,"vwap":294},"2026-07-01",2.61,-0.05,29900,{"date":704,"open":647,"high":297,"low":684,"close":297,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":297},"2026-06-30",0.09,3.54,58700,{"date":709,"open":368,"high":283,"low":710,"close":690,"change":344,"percent_change":224,"volume":711,"transactions":9,"vwap":690},"2026-06-29",2.41,29700,{"date":713,"open":663,"high":305,"low":679,"close":370,"change":381,"percent_change":714,"volume":715,"transactions":9,"vwap":370},"2026-06-26",-1.19,96000,{"date":717,"open":690,"high":718,"low":683,"close":380,"change":701,"percent_change":719,"volume":720,"transactions":9,"vwap":380},"2026-06-25",2.67,-1.95,97700,{"date":722,"open":723,"high":724,"low":684,"close":669,"change":485,"percent_change":485,"volume":725,"transactions":9,"vwap":669},"2026-06-24",2.73,2.84,316100,{"date":727,"open":284,"high":724,"low":669,"close":669,"change":248,"percent_change":728,"volume":729,"transactions":9,"vwap":669},"2026-06-23",-7.22,59700,{"date":731,"open":297,"high":732,"low":690,"close":733,"change":705,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-22",2.88,2.77,3.36,100500,{"date":737,"open":738,"high":408,"low":378,"close":303,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":303},"2026-06-18",2.82,-0.23,-7.9,111800,{"date":743,"open":314,"high":744,"low":669,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-17",3.4,2.91,0.29,11.07,452900,{"date":750,"open":733,"high":351,"low":398,"close":283,"change":276,"percent_change":751,"volume":752,"transactions":9,"vwap":283},"2026-06-16",-1.5,216200,{"date":754,"open":646,"high":733,"low":646,"close":352,"change":746,"percent_change":755,"volume":756,"transactions":9,"vwap":352},"2026-06-15",12.24,85500,{"date":758,"open":369,"high":324,"low":646,"close":646,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":646},"2026-06-12",-0.35,-12.87,137600,{"date":763,"open":450,"high":313,"low":263,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-11",2.72,0.44,19.3,211000,{"date":769,"open":695,"high":770,"low":234,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-10",3.33,2.28,-0.25,-9.88,243000,{"date":776,"open":303,"high":284,"low":663,"close":296,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":296},"2026-06-09",-0.16,-5.95,73300,{"date":781,"open":334,"high":332,"low":695,"close":284,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":284},"2026-06-08",-0.31,-10.33,72400,{"date":786,"open":359,"high":787,"low":745,"close":788,"change":189,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-05",3.21,3,-2.28,100600,{"date":792,"open":793,"high":794,"low":332,"close":795,"change":685,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-04",2.96,3.1,3.07,1.32,51100,{"date":799,"open":800,"high":801,"low":343,"close":802,"change":217,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-03",3.18,3.3,3.03,-4.72,77700,{"date":806,"open":807,"high":808,"low":341,"close":800,"change":809,"percent_change":604,"volume":810,"transactions":9,"vwap":800},"2026-06-02",3.19,3.27,-0.1,36600,{"date":812,"open":813,"high":744,"low":313,"close":814,"change":610,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-01",3.23,3.28,0.92,152700,{"date":818,"open":89,"high":744,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-05-29",3.12,3.25,-0.14,-4.13,114900,{"date":825,"open":826,"high":826,"low":801,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-28",3.77,3.39,-0.37,-9.84,440900,{"date":832,"open":833,"high":834,"low":706,"close":833,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":833},"2026-05-27",3.76,4.35,0.37,10.91,827700,{"date":839,"open":840,"high":840,"low":734,"close":827,"change":739,"percent_change":841,"volume":842,"transactions":9,"vwap":827},"2026-05-26",3.61,-6.35,50500,{"date":844,"open":840,"high":845,"low":846,"close":847,"change":344,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-22",3.72,3.31,3.62,1.4,37500,{"date":851,"open":744,"high":852,"low":807,"close":853,"change":705,"percent_change":358,"volume":854,"transactions":9,"vwap":853},"2026-05-21",3.58,3.57,63400,{"date":856,"open":820,"high":706,"low":820,"close":857,"change":381,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-20",3.48,-0.85,56700,{"date":861,"open":862,"high":863,"low":89,"close":864,"change":701,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-19",3.47,3.53,3.51,-1.4,44000,{"date":868,"open":857,"high":840,"low":744,"close":869,"change":344,"percent_change":27,"volume":870,"transactions":9,"vwap":869},"2026-05-18",3.56,75900,{"date":872,"open":840,"high":873,"low":874,"close":864,"change":207,"percent_change":875,"volume":876,"transactions":9,"vwap":864},"2026-05-15",3.64,3.49,-1.68,17400,{"date":878,"open":869,"high":879,"low":880,"close":853,"change":21,"percent_change":391,"volume":881,"transactions":9,"vwap":853},"2026-05-14",3.7,3.41,49700,{"date":883,"open":884,"high":884,"low":869,"close":869,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":869},"2026-05-13",3.67,-0.11,-3,27200,{"date":889,"open":840,"high":890,"low":744,"close":884,"change":701,"percent_change":891,"volume":892,"transactions":9,"vwap":884},"2026-05-12",3.69,-1.34,23000,{"date":894,"open":863,"high":845,"low":744,"close":845,"change":516,"percent_change":895,"volume":896,"transactions":9,"vwap":845},"2026-05-11",3.91,73500,{"date":898,"open":899,"high":895,"low":869,"close":852,"change":670,"percent_change":900,"volume":901,"transactions":9,"vwap":852},"2026-05-08",3.82,-0.56,78100,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-07",3.81,3.88,3.6,-0.27,-6.98,30700,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":441,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-06",3.93,3.96,3.71,3.87,-4.21,44200,{"date":919,"open":920,"high":921,"low":879,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-05",3.85,4.1,4.04,0.33,8.89,117800,{"date":927,"open":879,"high":928,"low":879,"close":914,"change":485,"percent_change":485,"volume":929,"transactions":9,"vwap":914},"2026-05-04",3.99,80300,{"date":931,"open":932,"high":933,"low":934,"close":914,"change":113,"percent_change":907,"volume":935,"transactions":9,"vwap":914},"2026-05-01",3.73,3.89,3.65,32000,{"date":937,"open":920,"high":920,"low":863,"close":845,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":845},"2026-04-30",-0.21,-5.34,130000,{"date":942,"open":943,"high":928,"low":879,"close":912,"change":809,"percent_change":944,"volume":945,"transactions":9,"vwap":912},"2026-04-29",3.95,-2.48,142400,{"date":947,"open":948,"high":949,"low":890,"close":950,"change":424,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-28",4.29,4.3,4.03,-2.18,600900,{"date":954,"open":873,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-04-27",4.25,3.63,4.12,0.55,15.41,86000,{"date":962,"open":847,"high":943,"low":864,"close":853,"change":113,"percent_change":963,"volume":964,"transactions":9,"vwap":853},"2026-04-24",-0.28,23200,{"date":966,"open":933,"high":933,"low":967,"close":852,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":852},"2026-04-23",3.5,-0.36,-9.14,26500,{"date":972,"open":372,"high":913,"low":845,"close":973,"change":485,"percent_change":485,"volume":974,"transactions":9,"vwap":973},"2026-04-22",3.94,27500,{"date":976,"open":913,"high":977,"low":978,"close":973,"change":381,"percent_change":979,"volume":980,"transactions":9,"vwap":973},"2026-04-21",4.06,3.84,-0.76,15000,{"date":982,"open":983,"high":984,"low":569,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-04-20",4.13,4.21,3.97,-0.29,-6.81,46500,{"date":990,"open":372,"high":991,"low":372,"close":992,"change":143,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-04-17",4.39,4.26,8.12,43200,{"date":996,"open":915,"high":997,"low":978,"close":973,"change":809,"percent_change":944,"volume":998,"transactions":9,"vwap":973},"2026-04-16",4.01,18600,{"date":1000,"open":1001,"high":921,"low":1001,"close":922,"change":596,"percent_change":214,"volume":1002,"transactions":9,"vwap":922},"2026-04-15",3.79,23800,{"date":1004,"open":895,"high":997,"low":899,"close":913,"change":113,"percent_change":772,"volume":1005,"transactions":9,"vwap":913},"2026-04-14",17700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":985,"change":670,"percent_change":1011,"volume":1012,"transactions":9,"vwap":985},"2026-04-13",3.9,4.07,3.78,-0.5,25200,{"date":1014,"open":985,"high":1009,"low":1001,"close":928,"change":21,"percent_change":123,"volume":1015,"transactions":9,"vwap":928},"2026-04-10",22700,{"date":1017,"open":933,"high":1018,"low":1019,"close":1020,"change":670,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1020},"2026-04-09",4.2,3.66,3.98,{"date":1022,"open":957,"high":957,"low":1010,"close":1023,"change":596,"percent_change":414,"volume":1024,"transactions":9,"vwap":1023},"2026-04-08",4,39400,{"date":1026,"open":905,"high":1027,"low":1028,"close":372,"change":777,"percent_change":1029,"volume":1030,"transactions":9,"vwap":372},"2026-04-07",4.15,3.86,-3.92,88400,{"date":1032,"open":1033,"high":1034,"low":950,"close":1035,"change":739,"percent_change":939,"volume":1036,"transactions":9,"vwap":1035},"2026-04-06",4.22,4.31,4.08,30400,{"date":1038,"open":833,"high":1039,"low":1040,"close":1034,"change":765,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1034},"2026-04-02",4.4,3.75,11.37,94300,{"date":1044,"open":978,"high":1045,"low":833,"close":915,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":915},"2026-04-01",4.05,0.12,3.2,40100,{"date":1050,"open":372,"high":372,"low":862,"close":1040,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1040},"2026-03-31",-0.18,-4.58,106200,{"date":1055,"open":913,"high":1056,"low":1008,"close":912,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":912},"2026-03-30",4.33,0.31,8.56,302600,{"date":1061,"open":853,"high":905,"low":808,"close":847,"change":381,"percent_change":1062,"volume":1063,"transactions":9,"vwap":847},"2026-03-27",-0.82,73400,{"date":1065,"open":706,"high":932,"low":706,"close":934,"change":701,"percent_change":335,"volume":1066,"transactions":9,"vwap":934},"2026-03-26",51000,{"date":1068,"open":985,"high":985,"low":1069,"close":879,"change":433,"percent_change":1070,"volume":1071,"transactions":9,"vwap":879},"2026-03-25",3.32,-4.88,150100,{"date":1073,"open":922,"high":1074,"low":933,"close":933,"change":821,"percent_change":1075,"volume":1076,"transactions":9,"vwap":933},"2026-03-24",4.14,-3.47,66700,{"date":1078,"open":955,"high":1079,"low":904,"close":950,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":950},"2026-03-23",4.44,-0.51,-11.23,209000,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-20",5,5.2,4.23,4.54,-0.58,-11.33,432000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-03-19",4.57,6.67,4.38,5.12,0.84,19.63,9845800,{"date":1102,"open":955,"high":1103,"low":955,"close":1104,"change":276,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-18",4.6,4.28,-0.93,71100,{"date":1108,"open":991,"high":1109,"low":949,"close":1110,"change":821,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-17",4.71,4.32,-3.14,75800,{"date":1114,"open":1115,"high":1088,"low":1033,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-16",4.24,4.46,0.24,5.69,46800,{"date":1121,"open":1122,"high":1123,"low":1033,"close":1033,"change":1051,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1033},"2026-03-13",4.49,4.74,-4.09,51300,{"date":1127,"open":991,"high":1128,"low":834,"close":1039,"change":217,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1039},"2026-03-12",4.55,-3.3,51500,{"date":1132,"open":1133,"high":1123,"low":949,"close":1128,"change":400,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1128},"2026-03-11",4.48,5.32,72300,{"date":1137,"open":1122,"high":1122,"low":1138,"close":1110,"change":344,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1110},"2026-03-10",4.18,1.17,42600,{"date":1142,"open":1143,"high":1122,"low":1028,"close":1144,"change":1145,"percent_change":1027,"volume":1146,"transactions":9,"vwap":1144},"2026-03-09",4.17,4.27,0.17,109000,{"date":1148,"open":934,"high":1056,"low":967,"close":921,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":921},"2026-03-06",0.45,12.33,107100,{"date":1153,"open":920,"high":1115,"low":934,"close":934,"change":782,"percent_change":1154,"volume":1155,"transactions":9,"vwap":934},"2026-03-05",-7.83,57500,{"date":1157,"open":1158,"high":1122,"low":1040,"close":913,"change":381,"percent_change":1159,"volume":1160,"transactions":9,"vwap":913},"2026-03-04",4.16,-0.75,81100,{"date":1162,"open":1133,"high":1163,"low":845,"close":928,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":928},"2026-03-03",4.61,-0.64,-13.82,125400,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1080,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-02",4.79,5.11,4.56,4.63,-9.92,38200,{"date":1176,"open":1177,"high":1178,"low":1170,"close":1179,"change":207,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-02-27",5.4,5.5,5.14,-1.15,45900,{"date":1183,"open":1178,"high":1184,"low":1185,"close":1086,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1086},"2026-02-26",5.57,5.18,-0.3,-5.45,65400,{"date":1190,"open":1086,"high":1191,"low":1192,"close":1178,"change":1193,"percent_change":1194,"volume":1112,"transactions":9,"vwap":1178},"2026-02-25",5.7,4.9,0.47,9.34,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-02-24",4.69,5.26,4.64,5.03,0.52,11.53,63800,{"date":1205,"open":949,"high":1103,"low":1018,"close":1206,"change":21,"percent_change":361,"volume":1207,"transactions":9,"vwap":1206},"2026-02-23",4.51,34900,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1212,"change":900,"percent_change":1213,"volume":707,"transactions":9,"vwap":1212},"2026-02-20",5.15,5.28,4.5,-11.07,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-02-19",4.53,5.51,4.34,5.06,0.5,10.96,77500,{"date":1224,"open":1110,"high":1123,"low":1143,"close":1171,"change":451,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1171},"2026-02-18",4.59,65700,{"date":1228,"open":1056,"high":1212,"low":1001,"close":1229,"change":108,"percent_change":848,"volume":1230,"transactions":9,"vwap":1229},"2026-02-17",4.36,62900,{"date":1232,"open":1115,"high":1233,"low":922,"close":949,"change":476,"percent_change":1193,"volume":1234,"transactions":9,"vwap":949},"2026-02-13",4.41,57200,{"date":1236,"open":1040,"high":1237,"low":879,"close":1104,"change":128,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1104},"2026-02-12",4.47,10.31,128400,{"date":1241,"open":991,"high":1192,"low":833,"close":905,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":905},"2026-02-11",-0.62,-13.78,151300,{"date":1246,"open":1143,"high":1199,"low":1001,"close":1212,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1212},"2026-02-10",0.51,12.78,117000,{"date":1251,"open":827,"high":1018,"low":813,"close":928,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":928},"2026-02-09",0.68,20.54,308100,{"date":1256,"open":788,"high":1257,"low":369,"close":846,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":846},"2026-02-06",3.42,0.21,6.77,160500,{"date":1262,"open":744,"high":744,"low":1263,"close":794,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":794},"2026-02-05",3.06,-0.45,-12.68,126600,{"date":1268,"open":1269,"high":1008,"low":802,"close":1270,"change":746,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-04",3.29,3.55,8.9,271500,{"date":1274,"open":1019,"high":569,"low":1275,"close":1276,"change":266,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-03",3.22,3.26,-8.94,153100,{"date":1280,"open":913,"high":1281,"low":802,"close":852,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":852},"2026-02-02",4.83,-0.34,-8.67,359700,{"date":1286,"open":1287,"high":1288,"low":906,"close":372,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":372},"2026-01-30",5.04,5.08,-1.45,-27,525400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-29",6.93,6.97,4.87,5.37,-2.25,-29.53,1391700,{"date":1302,"open":1303,"high":26,"low":1304,"close":1305,"change":475,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-01-28",16.55,6.51,7.62,27,4117300,{"date":1309,"open":1310,"high":1311,"low":1085,"close":1312,"change":133,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-27",5.25,6.3,6,14.94,10312,{"date":1316,"open":1219,"high":1310,"low":1085,"close":1317,"change":907,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-26",5.22,-4.92,2700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":968,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-23",5.83,5.95,5.1,5.49,-6.15,57700,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1330,"change":1332,"percent_change":335,"volume":1333,"transactions":9,"vwap":1330},"2026-01-22",5.85,5.9,-0.08,2194,{"date":1335,"open":1336,"high":1323,"low":1336,"close":1336,"change":189,"percent_change":691,"volume":1337,"transactions":9,"vwap":1336},"2026-01-21",5.93,1945,{"date":1339,"open":1340,"high":1312,"low":1341,"close":1312,"change":485,"percent_change":485,"volume":1342,"transactions":9,"vwap":1312},"2026-01-20",5.9625,5.88,2100,{"date":1344,"open":1312,"high":1312,"low":1312,"close":1312,"change":344,"percent_change":1098,"volume":1342,"transactions":9,"vwap":1312},"2026-01-16",{"date":1346,"open":1312,"high":1312,"low":1323,"close":1323,"change":248,"percent_change":1347,"volume":240,"transactions":9,"vwap":1323},"2026-01-15",-3.25,{"date":1349,"open":1350,"high":1350,"low":1331,"close":1351,"change":1159,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-14",6.89,6.15,-10.87,2750,{"date":1355,"open":1356,"high":1356,"low":1356,"close":1356,"change":809,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-13",6.9,-1.43,150,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1361},"2026-01-12",7,{"date":1363,"open":1364,"high":1361,"low":1364,"close":1361,"change":451,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1361},"2026-01-09",6.03,2.94,2138,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1370,"change":746,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-08",6.505,6.8,6.01,4.45,2013,{"date":1375,"open":1361,"high":1361,"low":1376,"close":1304,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1304},"2026-01-07",6.02,-1.14,-14.9,2321,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-06",7.9,7.228,7.65,-0.094,-1.21,920,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2026-01-05",8,7.744,0.044,0.57,962,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":451,"percent_change":718,"volume":1401,"transactions":9,"vwap":1400},"2026-01-02",7.635,7.95,7.22,7.7,4615,{"date":1403,"open":1361,"high":1271,"low":1361,"close":1404,"change":1220,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-12-31",7.5,7.14,2215,{"date":1408,"open":1361,"high":1409,"low":1361,"close":1361,"change":47,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1361},"2025-12-30",7.4,16.67,610,{"date":1413,"open":1085,"high":1414,"low":1085,"close":1312,"change":47,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1312},"2025-12-29",15,20,4550,{"date":1418,"open":997,"high":1419,"low":997,"close":1085,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1085},"2025-12-26",5.99,0.99,24.69,13680,{"date":1424,"open":1425,"high":1426,"low":1425,"close":997,"change":1427,"percent_change":809,"volume":1428,"transactions":9,"vwap":997},"2025-12-24",3.8,4.026,-0.004,35797,{"date":1430,"open":997,"high":1431,"low":1257,"close":1431,"change":1432,"percent_change":371,"volume":1433,"transactions":9,"vwap":1431},"2025-12-23",4.014,0.004,33100,{"date":1435,"open":997,"high":997,"low":997,"close":997,"change":21,"percent_change":123,"volume":1436,"transactions":9,"vwap":997},"2025-12-22",20000,{"date":1438,"open":1045,"high":1045,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1439,"transactions":9,"vwap":1023},"2025-12-19",33500,{"date":1441,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1442,"transactions":9,"vwap":1023},"2025-12-18",9526,{"date":1444,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1445,"transactions":9,"vwap":1023},"2025-12-17",20920,{"date":1447,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1448,"transactions":9,"vwap":1023},"2025-12-16",1346,{"date":1450,"open":1451,"high":1023,"low":1451,"close":1023,"change":485,"percent_change":485,"volume":1012,"transactions":9,"vwap":1023},"2025-12-15",3.5446,{"date":1453,"open":1454,"high":1023,"low":880,"close":1023,"change":485,"percent_change":485,"volume":1455,"transactions":9,"vwap":1023},"2025-12-12",3.52,10700,{"date":1457,"open":920,"high":1023,"low":744,"close":1023,"change":485,"percent_change":485,"volume":1458,"transactions":9,"vwap":1023},"2025-12-11",41033,{"date":1460,"open":1454,"high":1023,"low":1454,"close":1023,"change":485,"percent_change":485,"volume":1461,"transactions":9,"vwap":1023},"2025-12-10",2121,{"date":1463,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-12-09",{"date":1465,"open":1040,"high":1023,"low":1040,"close":1023,"change":485,"percent_change":485,"volume":1466,"transactions":9,"vwap":1023},"2025-12-08",2105,{"date":1468,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1469,"transactions":9,"vwap":1023},"2025-12-05",2155,{"date":1471,"open":1023,"high":922,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1015,"transactions":9,"vwap":1023},"2025-12-04",{"date":1473,"open":1045,"high":1045,"low":1023,"close":1023,"change":701,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1023},"2025-12-03",-1.23,24520,{"date":1477,"open":921,"high":921,"low":1045,"close":1045,"change":1186,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1045},"2025-12-02",-6.9,10750,{"date":1481,"open":1023,"high":834,"low":1023,"close":834,"change":123,"percent_change":1482,"volume":1483,"transactions":9,"vwap":834},"2025-12-01",6.1,6489,{"date":1485,"open":943,"high":921,"low":943,"close":921,"change":485,"percent_change":485,"volume":1486,"transactions":9,"vwap":921},"2025-11-28",2000,{"date":1488,"open":997,"high":921,"low":997,"close":921,"change":371,"percent_change":368,"volume":1489,"transactions":9,"vwap":921},"2025-11-26",370,{"date":1491,"open":770,"high":1492,"low":297,"close":1023,"change":113,"percent_change":772,"volume":1493,"transactions":9,"vwap":1023},"2025-11-25",4.0050001,354560,{"date":1495,"open":1040,"high":997,"low":1040,"close":997,"change":21,"percent_change":123,"volume":1496,"transactions":9,"vwap":997},"2025-11-24",2220,{"date":1498,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-11-21",{"date":1500,"open":1501,"high":1023,"low":1501,"close":1023,"change":485,"percent_change":485,"volume":1502,"transactions":9,"vwap":1023},"2025-11-20",3.9456,600,{"date":1504,"open":801,"high":1023,"low":801,"close":1023,"change":485,"percent_change":485,"volume":1505,"transactions":9,"vwap":1023},"2025-11-19",1300,{"date":1507,"open":879,"high":1023,"low":934,"close":1023,"change":485,"percent_change":485,"volume":1508,"transactions":9,"vwap":1023},"2025-11-18",5900,{"date":1510,"open":1023,"high":1023,"low":801,"close":1023,"change":485,"percent_change":485,"volume":1511,"transactions":9,"vwap":1023},"2025-11-17",2550,{"date":1513,"open":1023,"high":1023,"low":1008,"close":1023,"change":701,"percent_change":1474,"volume":1514,"transactions":9,"vwap":1023},"2025-11-14",1700,{"date":1516,"open":950,"high":1045,"low":950,"close":1045,"change":113,"percent_change":772,"volume":1517,"transactions":9,"vwap":1045},"2025-11-13",3500,{"date":1519,"open":950,"high":977,"low":950,"close":977,"change":485,"percent_change":485,"volume":1520,"transactions":9,"vwap":977},"2025-11-12",2500,{"date":1522,"open":977,"high":977,"low":977,"close":977,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":977},"2025-11-11",{"date":1524,"open":1035,"high":1035,"low":977,"close":977,"change":1525,"percent_change":685,"volume":1486,"transactions":9,"vwap":977},"2025-11-10",0.0017,{"date":1527,"open":1528,"high":921,"low":1045,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-11-07",4.09,4.0583,0.0583,1.46,2401,{"date":1534,"open":1023,"high":1023,"low":1023,"close":1023,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1023},"2025-11-06",0.3,8.11,500,{"date":1539,"open":879,"high":879,"low":879,"close":879,"change":1186,"percent_change":1540,"volume":1537,"transactions":9,"vwap":879},"2025-11-05",-7.5,{"date":1542,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-11-04",{"date":1544,"open":1008,"high":1023,"low":1008,"close":1023,"change":485,"percent_change":485,"volume":1514,"transactions":9,"vwap":1023},"2025-11-03",{"date":1546,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-10-31",{"date":1548,"open":1528,"high":1528,"low":973,"close":1023,"change":485,"percent_change":485,"volume":1549,"transactions":9,"vwap":1023},"2025-10-30",892,{"date":1551,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-10-29",{"date":1553,"open":928,"high":1023,"low":1554,"close":1023,"change":485,"percent_change":485,"volume":1555,"transactions":9,"vwap":1023},"2025-10-28",3.975,2200,{"date":1557,"open":943,"high":1023,"low":1558,"close":1023,"change":485,"percent_change":485,"volume":1559,"transactions":9,"vwap":1023},"2025-10-27",3.9475,5660,{"date":1561,"open":1023,"high":1023,"low":1040,"close":1023,"change":485,"percent_change":485,"volume":1562,"transactions":9,"vwap":1023},"2025-10-24",2917,{"date":1564,"open":1023,"high":1023,"low":1565,"close":1023,"change":485,"percent_change":485,"volume":1566,"transactions":9,"vwap":1023},"2025-10-23",3.916,2600,{"date":1568,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":47,"transactions":9,"vwap":1023},"2025-10-22",{"date":1570,"open":1571,"high":1023,"low":1020,"close":1023,"change":485,"percent_change":485,"volume":1572,"transactions":9,"vwap":1023},"2025-10-21",3.9814,4557,{"date":1574,"open":1023,"high":1023,"low":1020,"close":1023,"change":485,"percent_change":485,"volume":1555,"transactions":9,"vwap":1023},"2025-10-20",{"date":1576,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-10-17",{"date":1578,"open":922,"high":922,"low":1020,"close":1023,"change":485,"percent_change":485,"volume":1566,"transactions":9,"vwap":1023},"2025-10-16",{"date":1580,"open":1023,"high":1023,"low":895,"close":1023,"change":424,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1023},"2025-10-15",-2.2,5470,{"date":1584,"open":1023,"high":1528,"low":862,"close":1528,"change":21,"percent_change":123,"volume":1585,"transactions":9,"vwap":1528},"2025-10-14",3450,{"date":1587,"open":1035,"high":1035,"low":1035,"close":1035,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1035},"2025-10-13",0.0671,1.67,800,{"date":1592,"open":1593,"high":1528,"low":1593,"close":1594,"change":1595,"percent_change":143,"volume":1596,"transactions":9,"vwap":1594},"2025-10-10",3.8667,4.0129,0.0129,4700,{"date":1598,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-10-09",{"date":1600,"open":1040,"high":1023,"low":890,"close":1023,"change":809,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1023},"2025-10-08",-2.44,1701,{"date":1604,"open":1528,"high":921,"low":1605,"close":921,"change":1606,"percent_change":433,"volume":1607,"transactions":9,"vwap":921},"2025-10-07",4.0837,-0.0079,3301,{"date":1609,"open":983,"high":983,"low":1610,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-06",4.1079,-0.0221,-0.54,2850,{"date":1615,"open":1027,"high":1027,"low":1616,"close":983,"change":610,"percent_change":39,"volume":1342,"transactions":9,"vwap":983},"2025-10-03",4.0375,{"date":1618,"open":1027,"high":1027,"low":921,"close":921,"change":1619,"percent_change":551,"volume":1620,"transactions":9,"vwap":921},"2025-10-02",0.075,1500,{"date":1622,"open":921,"high":921,"low":1623,"close":1624,"change":1625,"percent_change":835,"volume":1342,"transactions":9,"vwap":1624},"2025-10-01",4.0235,4.025,0.015,{"date":1627,"open":921,"high":921,"low":997,"close":997,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":997},"2025-09-30",-0.0805,-1.97,2382,{"date":1632,"open":1023,"high":1027,"low":1023,"close":1633,"change":1634,"percent_change":388,"volume":1635,"transactions":9,"vwap":1633},"2025-09-29",4.0905,0.0905,1900,{"date":1637,"open":1023,"high":1023,"low":1023,"close":1023,"change":821,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1023},"2025-09-26",-3.38,132,{"date":1641,"open":1027,"high":1027,"low":1074,"close":1074,"change":113,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1074},"2025-09-25",-0.24,3350,{"date":1645,"open":1027,"high":1027,"low":1027,"close":1027,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1027},"2025-09-24",{"date":1647,"open":1027,"high":1027,"low":1425,"close":1027,"change":248,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1027},"2025-09-23",-4.6,4350,{"date":1651,"open":1652,"high":834,"low":1018,"close":834,"change":21,"percent_change":400,"volume":1653,"transactions":9,"vwap":834},"2025-09-22",4.2099,4400,{"date":1655,"open":949,"high":834,"low":1023,"close":1218,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1218},"2025-09-19",0.34,8.5,2690,{"date":1660,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":1661,"transactions":9,"vwap":1023},"2025-09-18",2891,{"date":1663,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-09-17",{"date":1665,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-09-16",{"date":1667,"open":1554,"high":1018,"low":1554,"close":1023,"change":217,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1023},"2025-09-15",-3.61,3312,{"date":1671,"open":1027,"high":1027,"low":1027,"close":1027,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1027},"2025-09-12",{"date":1673,"open":1027,"high":1027,"low":1027,"close":1027,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1027},"2025-09-11",{"date":1675,"open":1018,"high":1018,"low":985,"close":1027,"change":1676,"percent_change":1242,"volume":1677,"transactions":9,"vwap":1027},"2025-09-10",-0.026,2284,{"date":1679,"open":1023,"high":1018,"low":1023,"close":1680,"change":1681,"percent_change":1039,"volume":1682,"transactions":9,"vwap":1680},"2025-09-09",4.176,0.176,2050,{"date":1684,"open":1104,"high":1104,"low":1685,"close":1023,"change":485,"percent_change":485,"volume":1686,"transactions":9,"vwap":1023},"2025-09-08",3.844,2820,{"date":1688,"open":1023,"high":1023,"low":1023,"close":1023,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1023},"2025-09-05",{"date":1690,"open":1027,"high":1087,"low":1040,"close":1023,"change":809,"percent_change":1601,"volume":1691,"transactions":9,"vwap":1023},"2025-09-04",2965,{"date":1693,"open":1023,"high":1033,"low":1023,"close":921,"change":371,"percent_change":368,"volume":1520,"transactions":9,"vwap":921},"2025-09-03",{"date":1695,"open":1696,"high":1115,"low":1023,"close":1023,"change":248,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1023},"2025-09-02",4.0099001,-4.76,2880,{"date":1700,"open":1023,"high":1018,"low":1023,"close":1018,"change":451,"percent_change":1085,"volume":1701,"transactions":9,"vwap":1018},"2025-08-29",2028,{"date":1703,"open":943,"high":1212,"low":845,"close":1023,"change":526,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1023},"2025-08-28",-5.21,2329,{"date":1707,"open":1039,"high":1039,"low":1033,"close":1033,"change":963,"percent_change":1708,"volume":1342,"transactions":9,"vwap":1033},"2025-08-27",-6.22,{"date":1710,"open":1128,"high":1128,"low":1212,"close":1212,"change":701,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1212},"2025-08-26",-1.1,2150,{"date":1714,"open":1128,"high":1128,"low":1206,"close":1128,"change":1715,"percent_change":1062,"volume":1716,"transactions":9,"vwap":1128},"2025-08-25",-0.0375,2250,{"date":1718,"open":1103,"high":1103,"low":1128,"close":1719,"change":1720,"percent_change":641,"volume":1635,"transactions":9,"vwap":1719},"2025-08-22",4.5875,0.0375,{"date":1722,"open":1088,"high":1128,"low":1723,"close":1128,"change":21,"percent_change":361,"volume":1724,"transactions":9,"vwap":1128},"2025-08-21",4.475,2400,{"date":1726,"open":1128,"high":1103,"low":1088,"close":1088,"change":113,"percent_change":526,"volume":1727,"transactions":9,"vwap":1088},"2025-08-20",2225,{"date":1729,"open":1128,"high":1128,"low":1088,"close":1128,"change":21,"percent_change":361,"volume":1682,"transactions":9,"vwap":1128},"2025-08-19",{"date":1731,"open":1128,"high":1128,"low":1732,"close":1088,"change":685,"percent_change":1733,"volume":1486,"transactions":9,"vwap":1088},"2025-08-18",4.5375,0.89,{"date":1735,"open":1212,"high":1212,"low":1039,"close":1212,"change":1736,"percent_change":1737,"volume":1520,"transactions":9,"vwap":1212},"2025-08-15",0.125,2.86,{"date":1739,"open":834,"high":1039,"low":834,"close":1740,"change":1741,"percent_change":1742,"volume":1342,"transactions":9,"vwap":1740},"2025-08-14",4.375,-0.025,-0.57,{"date":1744,"open":955,"high":1039,"low":1745,"close":1039,"change":371,"percent_change":639,"volume":1342,"transactions":9,"vwap":1039},"2025-08-13",4.1875,{"date":1747,"open":955,"high":949,"low":955,"close":949,"change":485,"percent_change":485,"volume":1486,"transactions":9,"vwap":949},"2025-08-12",{"date":1749,"open":1039,"high":1039,"low":949,"close":949,"change":701,"percent_change":1180,"volume":1750,"transactions":9,"vwap":949},"2025-08-11",3600,{"date":1752,"open":834,"high":834,"low":834,"close":834,"change":1753,"percent_change":359,"volume":1486,"transactions":9,"vwap":834},"2025-08-08",0.13,{"date":1755,"open":1033,"high":1033,"low":1756,"close":1033,"change":485,"percent_change":485,"volume":1613,"transactions":9,"vwap":1033},"2025-08-07",4.0136,{"date":1758,"open":1033,"high":1033,"low":1033,"close":1033,"change":485,"percent_change":485,"volume":1759,"transactions":9,"vwap":1033},"2025-08-06",3058,{"date":1761,"open":1033,"high":1033,"low":1762,"close":1033,"change":485,"percent_change":485,"volume":1763,"transactions":9,"vwap":1033},"2025-08-05",3.9948,3248,{"date":1765,"open":597,"high":1033,"low":1762,"close":1033,"change":476,"percent_change":227,"volume":1766,"transactions":9,"vwap":1033},"2025-08-04",2102,{"date":1768,"open":955,"high":955,"low":1018,"close":1018,"change":1769,"percent_change":1770,"volume":1486,"transactions":9,"vwap":1018},"2025-08-01",-0.035,-0.83,{"date":1772,"open":1045,"high":1773,"low":985,"close":1773,"change":1625,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-07-31",4.235,0.36,3100,{"date":1777,"open":985,"high":1033,"low":1778,"close":1033,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1033},"2025-07-30",3.804,0.53,14.36,3509,{"date":1783,"open":890,"high":879,"low":890,"close":890,"change":113,"percent_change":907,"volume":1784,"transactions":9,"vwap":890},"2025-07-29",1125,{"date":1786,"open":879,"high":879,"low":879,"close":879,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":879},"2025-07-28",{"date":1788,"open":879,"high":879,"low":879,"close":879,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":879},"2025-07-25",{"date":1790,"open":879,"high":879,"low":879,"close":879,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":879},"2025-07-24",{"date":1792,"open":879,"high":879,"low":879,"close":879,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":879},"2025-07-23",{"date":1794,"open":1795,"high":879,"low":1795,"close":879,"change":485,"percent_change":485,"volume":1796,"transactions":9,"vwap":879},"2025-07-22",2.9299,398,{"date":1798,"open":368,"high":879,"low":177,"close":879,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":879},"2025-07-21",0.7,23.33,2900,{"date":1803,"open":967,"high":879,"low":788,"close":788,"change":1011,"percent_change":1804,"volume":1716,"transactions":9,"vwap":788},"2025-07-18",-14.29,{"date":1806,"open":967,"high":967,"low":1807,"close":967,"change":485,"percent_change":485,"volume":1808,"transactions":9,"vwap":967},"2025-07-17",3.15,3147,{"date":1810,"open":967,"high":967,"low":967,"close":967,"change":568,"percent_change":414,"volume":1811,"transactions":9,"vwap":967},"2025-07-16",180,{"date":1813,"open":431,"high":967,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-07-15",1.985,3.43,1.43,71.5,11229,{"date":1820,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-14",{"date":1822,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-11",{"date":1824,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-10",{"date":1826,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-09",{"date":1828,"open":431,"high":431,"low":1829,"close":431,"change":485,"percent_change":485,"volume":1830,"transactions":9,"vwap":431},"2025-07-08",1.984,2230,{"date":1832,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-07",{"date":1834,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-03",{"date":1836,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-07-02",{"date":1838,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":1839,"transactions":9,"vwap":431},"2025-07-01",110,{"date":1841,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-30",{"date":1843,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-27",{"date":1845,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":1846,"transactions":9,"vwap":431},"2025-06-26",100,{"date":1848,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-25",{"date":1850,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-24",{"date":1852,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-23",{"date":1854,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":1537,"transactions":9,"vwap":431},"2025-06-20",{"date":1856,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":1712,"transactions":9,"vwap":431},"2025-06-18",{"date":1858,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-17",{"date":1860,"open":1861,"high":431,"low":1861,"close":431,"change":485,"percent_change":485,"volume":1862,"transactions":9,"vwap":431},"2025-06-16",1.9875,700,{"date":1864,"open":1865,"high":431,"low":1865,"close":431,"change":485,"percent_change":485,"volume":1866,"transactions":9,"vwap":431},"2025-06-13",1.975,539,{"date":1868,"open":17,"high":431,"low":458,"close":431,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":431},"2025-06-12",0.16,8.7,1400,{"date":1873,"open":17,"high":17,"low":17,"close":17,"change":923,"percent_change":1874,"volume":1846,"transactions":9,"vwap":17},"2025-06-11",21.85,{"date":1876,"open":1877,"high":1877,"low":1877,"close":1877,"change":266,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-06-10",1.51,-17.49,375,{"date":1881,"open":188,"high":589,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-06-09",1.53,1.83,-0.67,-26.8,925,{"date":1888,"open":390,"high":368,"low":467,"close":368,"change":1220,"percent_change":67,"volume":1889,"transactions":9,"vwap":368},"2025-06-06",1462,{"date":1891,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-05",{"date":1893,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-04",{"date":1895,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-06-03",{"date":1897,"open":431,"high":431,"low":431,"close":431,"change":1011,"percent_change":1898,"volume":1899,"transactions":9,"vwap":431},"2025-06-02",-20,225,{"date":1901,"open":368,"high":368,"low":368,"close":368,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":368},"2025-05-30",{"date":1903,"open":368,"high":368,"low":368,"close":368,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":368},"2025-05-29",{"date":1905,"open":368,"high":368,"low":368,"close":368,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":368},"2025-05-28",{"date":1907,"open":368,"high":368,"low":368,"close":368,"change":1220,"percent_change":67,"volume":1908,"transactions":9,"vwap":368},"2025-05-27",377,{"date":1910,"open":431,"high":431,"low":431,"close":431,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":431},"2025-05-23",{"date":1912,"open":431,"high":431,"low":431,"close":431,"change":1011,"percent_change":1898,"volume":1913,"transactions":9,"vwap":431},"2025-05-22",350,{"date":1915,"open":368,"high":368,"low":368,"close":368,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":368},"2025-05-21",{"date":1917,"open":368,"high":368,"low":368,"close":368,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":368},"2025-05-20",{"date":1919,"open":1365,"high":313,"low":368,"close":368,"change":1264,"percent_change":1920,"volume":1921,"transactions":9,"vwap":368},"2025-05-19",-15.25,524,{"date":1923,"open":351,"high":313,"low":1924,"close":313,"change":986,"percent_change":1925,"volume":1926,"transactions":9,"vwap":313},"2025-05-16",1.61,-8.95,13470,{"date":1928,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-15",3.24,{"date":1931,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-14",{"date":1933,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-13",{"date":1935,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-12",{"date":1937,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-09",{"date":1939,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-08",{"date":1941,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-07",{"date":1943,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-06",{"date":1945,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-05",{"date":1947,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-02",{"date":1949,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-05-01",{"date":1951,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-04-30",{"date":1953,"open":1929,"high":1929,"low":1929,"close":1929,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1929},"2025-04-29",{"date":1955,"open":1956,"high":1929,"low":1956,"close":1929,"change":206,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1929},"2025-04-28",3.1416,116,200,{"date":1960,"open":1961,"high":1961,"low":1961,"close":1961,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1961},"2025-04-25",1.5,{"date":1963,"open":1961,"high":1961,"low":1961,"close":1961,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1961},"2025-04-24",{"date":1965,"open":1961,"high":1961,"low":1961,"close":1961,"change":485,"percent_change":485,"volume":485,"transactions":9,"vwap":1961},"2025-04-23",{"date":181,"open":1961,"high":1961,"low":1961,"close":1961,"change":485,"percent_change":485,"volume":1520,"transactions":9,"vwap":1961}]