[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IZEA":3,"homepage-market-summary":29,"stock-historical-IZEA":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IZEA","2026-10-05",{"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},"IZEA Worldwide, Inc. Common Stock","Nasdaq",null,"SERVICES-ADVERTISING","IZEA Worldwide Inc is a full-service creator economy agency powered by proprietary ZED technology, with a mission to make Creator Economy solutions for marketers. It does this by lighting up the Creator Economy with IZEA's strategies, campaigns, and solutions that build brands and drive demand. Since launching the industry's first-ever influencer marketing platform in 2006, IZEA has facilitated nearly 4 million collaborations between brands and creators.","75","Orlando, FL",false,{"close":16,"open":17,"high":18,"low":16,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.43,2.45,2.59,-0.02,-0.82,30246.139337,197,2.4691,5.859,2.38,88287.70017036254,1.4,3684,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.72,87934,32096012.742761,37.29,"2025-04-23",[182,183,191,202,210,219,228,237,247,257,266,275,285,294,303,311,319,327,334,343,351,358,364,372,378,387,395,405,415,425,430,435,442,449,456,464,470,475,484,494,503,513,523,530,538,547,555,562,572,578,585,592,597,606,613,620,624,630,634,639,643,648,654,659,666,673,678,683,689,695,701,706,710,717,722,725,729,733,738,742,747,752,756,759,763,768,773,779,782,786,789,792,798,803,808,813,817,823,828,834,840,849,855,861,869,878,887,893,900,906,912,917,922,926,931,937,942,947,952,957,962,966,971,978,982,985,990,993,997,1001,1005,1009,1014,1020,1025,1030,1036,1041,1046,1049,1053,1057,1061,1066,1071,1077,1081,1086,1089,1092,1096,1099,1103,1109,1113,1116,1121,1125,1129,1133,1137,1141,1145,1150,1154,1158,1162,1166,1171,1175,1180,1185,1189,1194,1197,1202,1206,1212,1218,1223,1229,1233,1237,1243,1247,1251,1255,1261,1267,1273,1278,1281,1285,1289,1291,1294,1300,1305,1312,1319,1324,1331,1338,1344,1350,1355,1361,1367,1374,1380,1385,1388,1392,1397,1402,1406,1413,1421,1428,1434,1439,1444,1451,1457,1463,1468,1473,1479,1484,1488,1493,1496,1501,1506,1511,1518,1524,1529,1535,1540,1545,1551,1555,1562,1569,1572,1577,1581,1583,1588,1593,1597,1601,1605,1609,1613,1615,1619,1622,1625,1629,1634,1640,1644,1648,1653,1656,1660,1664,1668,1673,1676,1680,1684,1689,1692,1697,1700,1705,1709,1713,1717,1722,1726,1729,1736,1740,1744,1748,1753,1757,1760,1765,1769,1774,1779,1782,1785,1790,1794,1798,1802,1805,1808,1811,1817,1822,1828,1833,1840,1845,1850,1855,1859,1863,1866,1869,1872,1876,1881,1885,1888,1892,1896,1901,1905,1908,1913,1919,1924,1928,1933,1938,1943,1947,1951,1954,1959,1964,1968,1971,1975,1979,1984,1987,1991,1995,1998,2002,2007,2013,2018,2025,2031,2037,2042,2049,2055,2063,2068,2073,2081,2084,2090,2095],{"date":5,"open":17,"high":18,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":17,"close":17,"change":19,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.49,2.5775,-0.81,17399.9206,243,2.476,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",2.51,2.57,2.44,2.47,-0.04,-1.59,17810.7481,185,2.4943,{"date":203,"open":204,"high":205,"low":16,"close":193,"change":197,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-30",2.5,2.52,-1.57,117193.339071,627,2.4759,{"date":211,"open":212,"high":213,"low":204,"close":212,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.55,2.66,0.03,1.19,65513.1481,272,2.5932,{"date":220,"open":221,"high":222,"low":25,"close":205,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",2.54,2.5699,-0.07,-2.7,52876.1401,624,2.4973,{"date":229,"open":230,"high":231,"low":193,"close":18,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",2.53,2.7,0.055,2.17,102953.2666,578,2.5968,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",2.56,2.5169,2.535,-0.035,-1.36,7464.2666,151,2.5403,{"date":248,"open":249,"high":250,"low":251,"close":194,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",2.58,2.5836,2.5301,-0.05,-1.91,25881.077292,176,2.5616,{"date":258,"open":249,"high":259,"low":251,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",2.68,2.62,0.04,1.55,40067.2666,278,2.5875,{"date":267,"open":268,"high":269,"low":194,"close":249,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",2.64,2.695,-0.055,-2.09,34224.2666,292,2.6417,{"date":276,"open":277,"high":278,"low":249,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",2.61,2.67,2.635,-0.005,-0.19,21207.2666,175,2.6164,{"date":286,"open":287,"high":288,"low":289,"close":268,"change":19,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",2.715,2.735,2.6,-0.75,27992.2666,378,2.6507,{"date":295,"open":296,"high":297,"low":277,"close":213,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",2.65,2.74,-0.01,-0.37,71799.153392,583,2.6778,{"date":304,"open":305,"high":306,"low":278,"close":278,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":288},"2026-09-15",2.78,2.83,-0.11,-3.96,41597.2666,370,{"date":312,"open":313,"high":314,"low":305,"close":305,"change":307,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-14",2.89,2.93,-3.81,37139.715875,361,2.8459,{"date":320,"open":321,"high":322,"low":313,"close":313,"change":223,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",2.96,2.97,-2.36,25845.9666,313,2.9316,{"date":328,"open":329,"high":322,"low":329,"close":321,"change":330,"percent_change":331,"volume":332,"transactions":325,"vwap":333},"2026-09-10",2.9034,0.01,0.34,20035.2666,2.953,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":330,"percent_change":331,"volume":340,"transactions":341,"vwap":342},"2026-09-09",2.92,3.02,2.9,2.95,44438.420038,428,2.9521,{"date":344,"open":345,"high":346,"low":313,"close":347,"change":252,"percent_change":348,"volume":349,"transactions":200,"vwap":350},"2026-09-08",2.99,3,2.94,-1.67,16486.6006,2.9799,{"date":352,"open":346,"high":353,"low":339,"close":345,"change":19,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",3.0299,-0.66,24303.5056,193,3.0018,{"date":359,"open":345,"high":360,"low":347,"close":360,"change":214,"percent_change":361,"volume":362,"transactions":22,"vwap":363},"2026-09-03",3.01,1.01,13474.2666,2.9592,{"date":365,"open":345,"high":360,"low":366,"close":367,"change":298,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",2.9504,2.98,-0.33,19001.412517,279,2.9759,{"date":373,"open":337,"high":337,"low":314,"close":345,"change":252,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",-1.64,86282.5136,835,2.991,{"date":379,"open":380,"high":380,"low":336,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.07,3.04,-0.03,-0.98,19490.2666,462,3.0114,{"date":388,"open":389,"high":390,"low":391,"close":380,"change":197,"percent_change":392,"volume":393,"transactions":370,"vwap":394},"2026-08-28",3.09,3.1,3.015,-1.29,19914.2666,3.0549,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":298,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-27",3.14,3.17,3.075,3.11,-0.32,20667.2666,321,3.1321,{"date":406,"open":407,"high":408,"low":407,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-26",2.985,3.16,3.12,0.06,1.96,70369.5176,547,3.0841,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.8826,3.08,3.06,0.12,4.08,51728.2666,622,3.0343,{"date":426,"open":345,"high":345,"low":338,"close":347,"change":252,"percent_change":348,"volume":427,"transactions":428,"vwap":429},"2026-08-24",56210.403573,320,2.9413,{"date":431,"open":419,"high":419,"low":322,"close":345,"change":252,"percent_change":374,"volume":432,"transactions":433,"vwap":434},"2026-08-21",40958.619627,411,3.0111,{"date":436,"open":437,"high":389,"low":346,"close":381,"change":19,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",3.05,-0.65,51277.5166,728,3.0543,{"date":443,"open":321,"high":444,"low":321,"close":419,"change":445,"percent_change":259,"volume":446,"transactions":447,"vwap":448},"2026-08-19",3.1195,0.08,48154.954075,301,3.0286,{"date":450,"open":399,"high":451,"low":339,"close":367,"change":307,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-18",3.0874,-3.56,234519.898338,989,3.0221,{"date":457,"open":380,"high":458,"low":419,"close":389,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",3.1694,0.02,0.65,91644.324667,334,3.0929,{"date":465,"open":418,"high":408,"low":437,"close":380,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-14",0,119706.101095,409,3.1217,{"date":471,"open":437,"high":380,"low":346,"close":380,"change":466,"percent_change":466,"volume":472,"transactions":473,"vwap":474},"2026-08-13",111768.053625,479,3.0408,{"date":476,"open":477,"high":478,"low":337,"close":380,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",3.19,3.25,-0.5,-14.01,339719.457859,1535,3.1293,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":298,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",3.58,3.61,3.5,3.57,-0.28,47996.52116,415,3.5708,{"date":495,"open":496,"high":497,"low":498,"close":486,"change":445,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-10",3.52,3.6,3.47,2.29,32561.395659,189,3.5383,{"date":504,"open":505,"high":506,"low":507,"close":488,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-07",3.42,3.53,3.3641,0.13,3.86,36006.485575,173,3.4748,{"date":514,"open":515,"high":516,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-06",3.49,3.495,3.37,-0.15,-4.26,30005.547327,178,3.4599,{"date":524,"open":488,"high":506,"low":525,"close":496,"change":382,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-05",3.3896,-0.85,12093.2666,182,3.4785,{"date":531,"open":532,"high":497,"low":532,"close":533,"change":534,"percent_change":338,"volume":535,"transactions":536,"vwap":537},"2026-08-04",3.45,3.55,0.1,28218.995875,810,3.5523,{"date":539,"open":540,"high":541,"low":542,"close":532,"change":298,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-03",3.46,3.6356,3.4474,-0.29,47134.180118,900,3.5206,{"date":548,"open":549,"high":506,"low":550,"close":540,"change":445,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-07-31",3.38,3.335,2.37,59741.840417,466,3.406,{"date":556,"open":549,"high":557,"low":517,"close":549,"change":214,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-30",3.5691,0.9,23083.568781,316,3.4141,{"date":563,"open":564,"high":496,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",3.4,3.33,3.35,-0.1,-2.9,58399.014155,306,3.4083,{"date":573,"open":565,"high":574,"low":565,"close":532,"change":420,"percent_change":497,"volume":575,"transactions":576,"vwap":577},"2026-07-28",3.4734,26166.596979,166,3.3751,{"date":579,"open":580,"high":580,"low":565,"close":565,"change":223,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-27",3.43,-2.06,47091.419714,265,3.3714,{"date":586,"open":549,"high":587,"low":588,"close":564,"change":466,"percent_change":466,"volume":589,"transactions":590,"vwap":591},"2026-07-24",3.44,3.32,89797.328915,537,3.3847,{"date":593,"open":564,"high":594,"low":564,"close":564,"change":466,"percent_change":466,"volume":595,"transactions":428,"vwap":596},"2026-07-23",3.5454,6943.657405,3.4205,{"date":598,"open":532,"high":599,"low":600,"close":564,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-22",3.5399,3.36,-0.06,-1.73,50306.2666,532,3.4342,{"date":607,"open":515,"high":608,"low":532,"close":540,"change":19,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-21",3.5502,-0.57,24368.5082,224,3.4811,{"date":614,"open":498,"high":489,"low":498,"close":615,"change":330,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-20",3.48,0.29,9636.0356,221,3.5217,{"date":621,"open":549,"high":622,"low":549,"close":498,"change":534,"percent_change":322,"volume":623,"transactions":9,"vwap":498},"2026-07-17",3.553,36700,{"date":625,"open":488,"high":626,"low":517,"close":517,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":517},"2026-07-16",3.564,-0.13,-3.71,65000,{"date":631,"open":497,"high":497,"low":615,"close":488,"change":567,"percent_change":632,"volume":633,"transactions":9,"vwap":488},"2026-07-15",-2.78,26800,{"date":635,"open":533,"high":636,"low":533,"close":497,"change":214,"percent_change":637,"volume":638,"transactions":9,"vwap":497},"2026-07-14",3.63,0.84,11200,{"date":640,"open":533,"high":641,"low":533,"close":489,"change":298,"percent_change":490,"volume":642,"transactions":9,"vwap":489},"2026-07-13",3.65,35400,{"date":644,"open":645,"high":646,"low":533,"close":486,"change":466,"percent_change":466,"volume":647,"transactions":9,"vwap":486},"2026-07-10",3.62,3.71,47300,{"date":649,"open":650,"high":645,"low":651,"close":486,"change":252,"percent_change":652,"volume":653,"transactions":9,"vwap":486},"2026-07-09",3.595,3.575,-1.38,15000,{"date":655,"open":489,"high":636,"low":533,"close":636,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":636},"2026-07-08",0.07,1.97,33300,{"date":660,"open":661,"high":662,"low":533,"close":663,"change":627,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-07",3.611,3.66,3.56,-3.52,61600,{"date":667,"open":668,"high":669,"low":641,"close":670,"change":410,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-06",3.67,3.72,3.69,1.65,18000,{"date":674,"open":533,"high":675,"low":506,"close":636,"change":445,"percent_change":676,"volume":677,"transactions":9,"vwap":636},"2026-07-02",3.75,2.25,79000,{"date":679,"open":680,"high":680,"low":533,"close":533,"change":518,"percent_change":681,"volume":682,"transactions":9,"vwap":533},"2026-07-01",3.78,-4.05,36400,{"date":684,"open":685,"high":686,"low":641,"close":687,"change":410,"percent_change":671,"volume":688,"transactions":9,"vwap":687},"2026-06-30",3.68,3.77,3.7,23400,{"date":690,"open":691,"high":646,"low":691,"close":692,"change":261,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-06-29",3.59,3.64,1.11,42600,{"date":696,"open":697,"high":497,"low":697,"close":497,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":497},"2026-06-26",3.41,0.19,5.57,31500,{"date":702,"open":498,"high":703,"low":517,"close":697,"change":223,"percent_change":704,"volume":705,"transactions":9,"vwap":697},"2026-06-25",3.497,-2.01,33600,{"date":707,"open":488,"high":533,"low":580,"close":615,"change":601,"percent_change":708,"volume":709,"transactions":9,"vwap":615},"2026-06-24",-1.69,29100,{"date":711,"open":564,"high":497,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-06-23",3.34,3.54,0.11,3.21,57000,{"date":718,"open":489,"high":645,"low":712,"close":580,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":580},"2026-06-22",-0.18,-4.99,115200,{"date":723,"open":691,"high":641,"low":489,"close":487,"change":459,"percent_change":100,"volume":724,"transactions":9,"vwap":487},"2026-06-18",64800,{"date":726,"open":645,"high":727,"low":663,"close":691,"change":601,"percent_change":374,"volume":728,"transactions":9,"vwap":691},"2026-06-17",3.73,128400,{"date":730,"open":646,"high":727,"low":641,"close":641,"change":223,"percent_change":731,"volume":732,"transactions":9,"vwap":641},"2026-06-16",-1.88,56000,{"date":734,"open":662,"high":735,"low":487,"close":669,"change":534,"percent_change":736,"volume":737,"transactions":9,"vwap":669},"2026-06-15",3.765,2.76,47700,{"date":739,"open":662,"high":727,"low":487,"close":645,"change":197,"percent_change":740,"volume":741,"transactions":9,"vwap":645},"2026-06-12",-1.09,39700,{"date":743,"open":641,"high":744,"low":636,"close":662,"change":459,"percent_change":745,"volume":746,"transactions":9,"vwap":662},"2026-06-11",3.712,0.55,46100,{"date":748,"open":692,"high":749,"low":692,"close":692,"change":330,"percent_change":750,"volume":751,"transactions":9,"vwap":692},"2026-06-10",3.74,0.28,25100,{"date":753,"open":692,"high":754,"low":636,"close":636,"change":252,"percent_change":243,"volume":755,"transactions":9,"vwap":636},"2026-06-09",3.729,37000,{"date":757,"open":646,"high":758,"low":692,"close":685,"change":382,"percent_change":187,"volume":705,"transactions":9,"vwap":685},"2026-06-08",3.775,{"date":760,"open":646,"high":761,"low":497,"close":646,"change":601,"percent_change":198,"volume":762,"transactions":9,"vwap":646},"2026-06-05",3.76,90000,{"date":764,"open":749,"high":765,"low":749,"close":686,"change":214,"percent_change":766,"volume":767,"transactions":9,"vwap":686},"2026-06-04",3.84,0.8,19600,{"date":769,"open":765,"high":765,"low":668,"close":749,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":749},"2026-06-03",-0.16,-4.1,49200,{"date":774,"open":775,"high":776,"low":775,"close":777,"change":420,"percent_change":398,"volume":778,"transactions":9,"vwap":777},"2026-06-02",3.8,3.91,3.9,61800,{"date":780,"open":687,"high":775,"low":687,"close":680,"change":130,"percent_change":195,"volume":781,"transactions":9,"vwap":680},"2026-06-01",40500,{"date":783,"open":646,"high":761,"low":662,"close":670,"change":19,"percent_change":784,"volume":785,"transactions":9,"vwap":670},"2026-05-29",-0.54,23300,{"date":787,"open":687,"high":675,"low":687,"close":646,"change":466,"percent_change":466,"volume":788,"transactions":9,"vwap":646},"2026-05-28",30700,{"date":790,"open":646,"high":680,"low":662,"close":646,"change":19,"percent_change":784,"volume":791,"transactions":9,"vwap":646},"2026-05-27",34400,{"date":793,"open":794,"high":795,"low":687,"close":727,"change":601,"percent_change":796,"volume":797,"transactions":9,"vwap":727},"2026-05-26",3.79,3.895,-1.58,54500,{"date":799,"open":670,"high":800,"low":668,"close":794,"change":534,"percent_change":801,"volume":802,"transactions":9,"vwap":794},"2026-05-22",3.81,2.71,99100,{"date":804,"open":805,"high":776,"low":645,"close":670,"change":252,"percent_change":806,"volume":807,"transactions":9,"vwap":670},"2026-05-21",3.675,-1.34,59400,{"date":809,"open":669,"high":810,"low":668,"close":749,"change":459,"percent_change":811,"volume":812,"transactions":9,"vwap":749},"2026-05-20",3.85,0.54,22000,{"date":814,"open":686,"high":765,"low":646,"close":669,"change":815,"percent_change":323,"volume":816,"transactions":9,"vwap":669},"2026-05-19",-0.09,52300,{"date":818,"open":819,"high":820,"low":761,"close":800,"change":19,"percent_change":821,"volume":822,"transactions":9,"vwap":800},"2026-05-18",3.83,4.0089998,-0.52,89800,{"date":824,"open":669,"high":825,"low":685,"close":819,"change":410,"percent_change":826,"volume":827,"transactions":9,"vwap":819},"2026-05-15",3.97,1.59,103900,{"date":829,"open":830,"high":831,"low":675,"close":686,"change":567,"percent_change":832,"volume":833,"transactions":9,"vwap":686},"2026-05-14",3.93,4.131,-2.58,64300,{"date":835,"open":836,"high":836,"low":749,"close":837,"change":368,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-13",4.22,3.87,-7.86,122300,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-12",4.42,4.491,4.11,4.2,-0.22,-4.98,118400,{"date":850,"open":851,"high":852,"low":853,"close":842,"change":656,"percent_change":854,"volume":677,"transactions":9,"vwap":842},"2026-05-11",4.37,4.54,4.242,1.61,{"date":856,"open":857,"high":842,"low":858,"close":859,"change":601,"percent_change":243,"volume":860,"transactions":9,"vwap":859},"2026-05-08",4.36,4.32,4.35,49700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":459,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-05-07",4.4,4.49,4.38,4.41,0.46,24500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-06",4.27,4.5,4.224,4.39,0.095,2.21,43700,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-05",4.13,4.34,3.991,4.295,0.165,4,71700,{"date":888,"open":889,"high":845,"low":890,"close":880,"change":197,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-05-04",4.18,3.96,-0.96,85200,{"date":894,"open":895,"high":845,"low":896,"close":897,"change":656,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-01",4.1,4.02,4.17,1.71,47200,{"date":901,"open":902,"high":859,"low":903,"close":895,"change":281,"percent_change":904,"volume":905,"transactions":9,"vwap":895},"2026-04-30",4.3,4.07,-4.43,78900,{"date":907,"open":836,"high":883,"low":908,"close":909,"change":656,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-04-29",4.21,4.29,1.66,30300,{"date":913,"open":914,"high":858,"low":845,"close":836,"change":601,"percent_change":915,"volume":916,"transactions":9,"vwap":836},"2026-04-28",4.28,-1.4,12500,{"date":918,"open":902,"high":919,"low":920,"close":914,"change":19,"percent_change":921,"volume":772,"transactions":9,"vwap":914},"2026-04-27",4.395,4.25,-0.47,{"date":923,"open":871,"high":859,"low":871,"close":902,"change":214,"percent_change":924,"volume":925,"transactions":9,"vwap":902},"2026-04-24",0.7,18300,{"date":927,"open":863,"high":928,"low":920,"close":871,"change":719,"percent_change":929,"volume":930,"transactions":9,"vwap":871},"2026-04-23",4.45,-4.04,34800,{"date":932,"open":851,"high":933,"low":857,"close":928,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":928},"2026-04-22",4.495,0.05,1.14,35000,{"date":938,"open":939,"high":928,"low":857,"close":863,"change":330,"percent_change":940,"volume":941,"transactions":9,"vwap":863},"2026-04-21",4.402,0.23,40800,{"date":943,"open":858,"high":944,"low":914,"close":874,"change":261,"percent_change":945,"volume":946,"transactions":9,"vwap":874},"2026-04-20",4.485,0.92,60800,{"date":948,"open":863,"high":928,"low":949,"close":859,"change":382,"percent_change":950,"volume":951,"transactions":9,"vwap":859},"2026-04-17",4.23,-0.68,54700,{"date":953,"open":909,"high":928,"low":954,"close":865,"change":410,"percent_change":955,"volume":956,"transactions":9,"vwap":865},"2026-04-16",4.245,1.39,29600,{"date":958,"open":902,"high":959,"low":871,"close":858,"change":459,"percent_change":960,"volume":961,"transactions":9,"vwap":858},"2026-04-15",4.56,0.47,110900,{"date":963,"open":949,"high":902,"low":895,"close":902,"change":934,"percent_change":964,"volume":965,"transactions":9,"vwap":902},"2026-04-14",1.18,51200,{"date":967,"open":968,"high":914,"low":968,"close":920,"change":331,"percent_change":969,"volume":970,"transactions":9,"vwap":920},"2026-04-13",3.88,8.7,74500,{"date":972,"open":675,"high":973,"low":974,"close":776,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":776},"2026-04-10",3.99,3.681,0.27,7.42,130500,{"date":979,"open":487,"high":675,"low":487,"close":692,"change":214,"percent_change":980,"volume":981,"transactions":9,"vwap":692},"2026-04-09",0.83,22700,{"date":983,"open":497,"high":984,"low":497,"close":487,"change":214,"percent_change":637,"volume":788,"transactions":9,"vwap":487},"2026-04-08",3.735,{"date":986,"open":486,"high":691,"low":987,"close":486,"change":19,"percent_change":988,"volume":989,"transactions":9,"vwap":486},"2026-04-07",3.51,-0.56,48200,{"date":991,"open":687,"high":675,"low":987,"close":497,"change":223,"percent_change":253,"volume":992,"transactions":9,"vwap":497},"2026-04-06",67600,{"date":994,"open":580,"high":687,"low":505,"close":668,"change":71,"percent_change":995,"volume":996,"transactions":9,"vwap":668},"2026-04-02",6.07,100400,{"date":998,"open":713,"high":486,"low":587,"close":540,"change":252,"percent_change":999,"volume":1000,"transactions":9,"vwap":540},"2026-04-01",-1.42,62100,{"date":1002,"open":615,"high":486,"low":615,"close":987,"change":261,"percent_change":1003,"volume":1004,"transactions":9,"vwap":987},"2026-03-31",1.15,35700,{"date":1006,"open":615,"high":1007,"low":505,"close":498,"change":466,"percent_change":466,"volume":1008,"transactions":9,"vwap":498},"2026-03-30",3.587,35600,{"date":1010,"open":615,"high":1011,"low":517,"close":498,"change":382,"percent_change":1012,"volume":1013,"transactions":9,"vwap":498},"2026-03-27",3.588,-0.86,69800,{"date":1015,"open":691,"high":1016,"low":488,"close":488,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":488},"2026-03-26",3.655,-0.14,-3.85,28700,{"date":1021,"open":675,"high":1022,"low":489,"close":692,"change":1023,"percent_change":1024,"volume":816,"transactions":9,"vwap":692},"2026-03-25",3.867,-0.12,-3.19,{"date":1026,"open":509,"high":1027,"low":675,"close":761,"change":281,"percent_change":1028,"volume":1029,"transactions":9,"vwap":761},"2026-03-24",3.95,-4.81,30500,{"date":1031,"open":692,"high":1032,"low":692,"close":1027,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1027},"2026-03-23",3.965,0.3,8.22,96100,{"date":1037,"open":515,"high":669,"low":600,"close":641,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":641},"2026-03-20",0.16,4.58,177300,{"date":1042,"open":497,"high":1043,"low":697,"close":515,"change":307,"percent_change":1044,"volume":1045,"transactions":9,"vwap":515},"2026-03-19",3.619,-3.06,123400,{"date":1047,"open":794,"high":882,"low":533,"close":497,"change":770,"percent_change":519,"volume":1048,"transactions":9,"vwap":497},"2026-03-18",168800,{"date":1050,"open":645,"high":1027,"low":645,"close":761,"change":420,"percent_change":1051,"volume":1052,"transactions":9,"vwap":761},"2026-03-17",3.3,114700,{"date":1054,"open":663,"high":669,"low":663,"close":692,"change":534,"percent_change":1055,"volume":1056,"transactions":9,"vwap":692},"2026-03-16",2.82,92900,{"date":1058,"open":497,"high":775,"low":506,"close":713,"change":197,"percent_change":1059,"volume":1060,"transactions":9,"vwap":713},"2026-03-13",-1.12,38600,{"date":1062,"open":680,"high":1063,"low":713,"close":486,"change":627,"percent_change":1064,"volume":1065,"transactions":9,"vwap":486},"2026-03-12",3.785,-3.5,21100,{"date":1067,"open":489,"high":1068,"low":489,"close":646,"change":52,"percent_change":1069,"volume":1070,"transactions":9,"vwap":646},"2026-03-11",3.89,5.1,47900,{"date":1072,"open":670,"high":1073,"low":506,"close":506,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":506},"2026-03-10",3.702,-0.17,-4.59,53100,{"date":1078,"open":837,"high":837,"low":687,"close":687,"change":719,"percent_change":1079,"volume":1080,"transactions":9,"vwap":687},"2026-03-09",-4.64,46300,{"date":1082,"open":810,"high":1083,"low":800,"close":968,"change":298,"percent_change":1084,"volume":1085,"transactions":9,"vwap":968},"2026-03-06",3.98,-0.26,112900,{"date":1087,"open":727,"high":777,"low":727,"close":1068,"change":1038,"percent_change":909,"volume":1088,"transactions":9,"vwap":1068},"2026-03-05",35100,{"date":1090,"open":497,"high":794,"low":497,"close":727,"change":420,"percent_change":588,"volume":1091,"transactions":9,"vwap":727},"2026-03-04",38100,{"date":1093,"open":636,"high":662,"low":987,"close":487,"change":1023,"percent_change":1094,"volume":1095,"transactions":9,"vwap":487},"2026-03-03",-3.22,55600,{"date":1097,"open":487,"high":686,"low":486,"close":727,"change":714,"percent_change":381,"volume":1098,"transactions":9,"vwap":727},"2026-03-02",88100,{"date":1100,"open":505,"high":662,"low":564,"close":645,"change":698,"percent_change":1101,"volume":1102,"transactions":9,"vwap":645},"2026-02-27",5.54,158400,{"date":1104,"open":498,"high":1105,"low":1106,"close":580,"change":770,"percent_change":1107,"volume":1108,"transactions":9,"vwap":580},"2026-02-26",3.515,3.393,-4.46,42300,{"date":1110,"open":505,"high":497,"low":505,"close":691,"change":1111,"percent_change":857,"volume":1112,"transactions":9,"vwap":691},"2026-02-25",0.15,46900,{"date":1114,"open":565,"high":506,"low":565,"close":587,"change":714,"percent_change":1051,"volume":1115,"transactions":9,"vwap":587},"2026-02-24",26400,{"date":1117,"open":566,"high":1118,"low":588,"close":565,"change":197,"percent_change":1119,"volume":1120,"transactions":9,"vwap":565},"2026-02-23",3.425,-1.19,26000,{"date":1122,"open":580,"high":615,"low":566,"close":517,"change":601,"percent_change":1123,"volume":1124,"transactions":9,"vwap":517},"2026-02-20",-1.75,33100,{"date":1126,"open":566,"high":532,"low":588,"close":580,"change":130,"percent_change":1127,"volume":1128,"transactions":9,"vwap":580},"2026-02-19",2.69,17400,{"date":1130,"open":532,"high":496,"low":588,"close":712,"change":627,"percent_change":1131,"volume":1132,"transactions":9,"vwap":712},"2026-02-18",-3.75,84600,{"date":1134,"open":691,"high":497,"low":587,"close":498,"change":1023,"percent_change":1135,"volume":1136,"transactions":9,"vwap":498},"2026-02-17",-3.34,40100,{"date":1138,"open":505,"high":668,"low":600,"close":691,"change":71,"percent_change":1139,"volume":1140,"transactions":9,"vwap":691},"2026-02-13",6.21,52900,{"date":1142,"open":713,"high":497,"low":566,"close":549,"change":518,"percent_change":1143,"volume":1144,"transactions":9,"vwap":549},"2026-02-12",-4.25,89700,{"date":1146,"open":761,"high":810,"low":515,"close":506,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":506},"2026-02-11",-0.08,-2.22,121000,{"date":1151,"open":587,"high":1152,"low":587,"close":487,"change":166,"percent_change":1153,"volume":737,"transactions":9,"vwap":487},"2026-02-10",3.699,5.87,{"date":1155,"open":496,"high":663,"low":564,"close":697,"change":1023,"percent_change":1156,"volume":1157,"transactions":9,"vwap":697},"2026-02-09",-3.4,72200,{"date":1159,"open":566,"high":636,"low":712,"close":506,"change":698,"percent_change":1160,"volume":1161,"transactions":9,"vwap":506},"2026-02-06",5.69,56900,{"date":1163,"open":564,"high":488,"low":712,"close":712,"change":601,"percent_change":1164,"volume":1165,"transactions":9,"vwap":712},"2026-02-05",-1.76,72500,{"date":1167,"open":615,"high":1168,"low":600,"close":564,"change":1147,"percent_change":1169,"volume":1170,"transactions":9,"vwap":564},"2026-02-04",3.525,-2.3,87200,{"date":1172,"open":497,"high":641,"low":580,"close":615,"change":1023,"percent_change":1173,"volume":1174,"transactions":9,"vwap":615},"2026-02-03",-3.33,117200,{"date":1176,"open":488,"high":1177,"low":488,"close":497,"change":445,"percent_change":1178,"volume":1179,"transactions":9,"vwap":497},"2026-02-02",3.685,2.27,68800,{"date":1181,"open":487,"high":1182,"low":987,"close":496,"change":567,"percent_change":1183,"volume":1184,"transactions":9,"vwap":496},"2026-01-30",3.625,-2.76,147500,{"date":1186,"open":669,"high":669,"low":488,"close":645,"change":1017,"percent_change":1187,"volume":1188,"transactions":9,"vwap":645},"2026-01-29",-3.72,106200,{"date":1190,"open":509,"high":1191,"low":687,"close":761,"change":815,"percent_change":1192,"volume":1193,"transactions":9,"vwap":761},"2026-01-28",3.929,-2.34,104800,{"date":1195,"open":777,"high":1027,"low":810,"close":810,"change":197,"percent_change":1196,"volume":647,"transactions":9,"vwap":810},"2026-01-27",-1.03,{"date":1198,"open":1027,"high":1199,"low":968,"close":1068,"change":252,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1068},"2026-01-26",4.01,-1.27,56800,{"date":1203,"open":1204,"high":973,"low":777,"close":1204,"change":466,"percent_change":466,"volume":1205,"transactions":9,"vwap":1204},"2026-01-23",3.94,43900,{"date":1207,"open":1208,"high":1209,"low":776,"close":1204,"change":459,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1204},"2026-01-22",3.92,4.06,0.51,73200,{"date":1213,"open":1214,"high":1215,"low":509,"close":1208,"change":1023,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1208},"2026-01-21",4.04,4.056,-2.97,91800,{"date":1219,"open":844,"high":1220,"low":825,"close":1214,"change":518,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1214},"2026-01-20",4.15,-3.58,68500,{"date":1224,"open":949,"high":1225,"low":844,"close":1226,"change":330,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-01-16",4.26,4.19,0.24,41700,{"date":1230,"open":889,"high":920,"low":903,"close":889,"change":382,"percent_change":1231,"volume":1232,"transactions":9,"vwap":889},"2026-01-15",-0.71,50000,{"date":1234,"open":897,"high":1225,"low":895,"close":908,"change":459,"percent_change":1235,"volume":1236,"transactions":9,"vwap":908},"2026-01-14",0.48,84100,{"date":1238,"open":845,"high":1239,"low":1240,"close":1226,"change":19,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1226},"2026-01-13",4.355,4.05,-0.48,131100,{"date":1244,"open":842,"high":1245,"low":908,"close":908,"change":719,"percent_change":771,"volume":1246,"transactions":9,"vwap":908},"2026-01-12",4.47,86800,{"date":1248,"open":863,"high":1249,"low":881,"close":874,"change":459,"percent_change":867,"volume":1250,"transactions":9,"vwap":874},"2026-01-09",4.46,40000,{"date":1252,"open":865,"high":865,"low":902,"close":851,"change":298,"percent_change":1253,"volume":1254,"transactions":9,"vwap":851},"2026-01-08",-0.23,44800,{"date":1256,"open":1257,"high":1258,"low":859,"close":865,"change":19,"percent_change":1259,"volume":1260,"transactions":9,"vwap":865},"2026-01-07",4.44,4.492,-0.45,36000,{"date":1262,"open":1263,"high":1263,"low":851,"close":863,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":863},"2026-01-06",4.61,-0.2,-4.35,99200,{"date":1268,"open":1263,"high":1269,"low":1270,"close":1271,"change":214,"percent_change":37,"volume":1272,"transactions":9,"vwap":1271},"2026-01-05",4.685,4.55,4.6,39600,{"date":1274,"open":866,"high":1275,"low":866,"close":1276,"change":698,"percent_change":881,"volume":1277,"transactions":9,"vwap":1276},"2026-01-02",4.74,4.57,71500,{"date":1279,"open":863,"high":866,"low":902,"close":865,"change":459,"percent_change":867,"volume":1280,"transactions":9,"vwap":865},"2025-12-31",46200,{"date":1282,"open":1257,"high":872,"low":859,"close":857,"change":1147,"percent_change":1283,"volume":1284,"transactions":9,"vwap":857},"2025-12-30",-1.8,71400,{"date":1286,"open":928,"high":1270,"low":859,"close":1257,"change":252,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1257},"2025-12-29",-1.11,59500,{"date":1290,"open":928,"high":959,"low":1257,"close":864,"change":261,"percent_change":558,"volume":772,"transactions":9,"vwap":864},"2025-12-26",{"date":1292,"open":1257,"high":872,"low":866,"close":928,"change":330,"percent_change":940,"volume":1293,"transactions":9,"vwap":928},"2025-12-24",22200,{"date":1295,"open":1296,"high":1297,"low":1257,"close":1257,"change":1023,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1257},"2025-12-23",4.53,4.596,-2.63,53500,{"date":1301,"open":1302,"high":1275,"low":959,"close":959,"change":601,"percent_change":1303,"volume":1304,"transactions":9,"vwap":959},"2025-12-22",4.64,-1.3,55300,{"date":1306,"open":1307,"high":1308,"low":1263,"close":1309,"change":1023,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2025-12-19",4.68,4.75,4.62,-2.53,60000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1275,"change":261,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1275},"2025-12-18",4.7,4.8,4.65,0.85,34500,{"date":1320,"open":1321,"high":1315,"low":1316,"close":1314,"change":252,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2025-12-17",4.77,-1.05,50800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1308,"change":197,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1308},"2025-12-16",4.86,4.93,4.73,-0.84,38500,{"date":1332,"open":1326,"high":1333,"low":1334,"close":1335,"change":815,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2025-12-15",4.87,4.721,4.79,-1.84,68900,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":627,"percent_change":1343,"volume":816,"transactions":9,"vwap":1342},"2025-12-12",5.04,4.865,4.88,-2.59,{"date":1345,"open":1327,"high":1346,"low":1333,"close":1347,"change":445,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2025-12-11",5.08,5.01,1.62,100500,{"date":1351,"open":1352,"high":1347,"low":1326,"close":1327,"change":815,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1327},"2025-12-10",5,-1.79,57400,{"date":1356,"open":1357,"high":1358,"low":79,"close":1359,"change":261,"percent_change":766,"volume":1360,"transactions":9,"vwap":1359},"2025-12-09",4.98,5.07,5.02,48700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1357,"change":656,"percent_change":1366,"volume":1299,"transactions":9,"vwap":1357},"2025-12-08",4.91,5.05,4.856,1.43,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1363,"change":307,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1363},"2025-12-05",5.00099993,5.06,4.82,-2.19,142500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1359,"change":330,"percent_change":166,"volume":1379,"transactions":9,"vwap":1359},"2025-12-04",4.97,5.145,4.94,70100,{"date":1381,"open":1382,"high":1359,"low":1382,"close":1347,"change":1383,"percent_change":987,"volume":1384,"transactions":9,"vwap":1347},"2025-12-03",4.84,0.17,43000,{"date":1386,"open":79,"high":1352,"low":1382,"close":1382,"change":307,"percent_change":1148,"volume":1387,"transactions":9,"vwap":1382},"2025-12-02",80200,{"date":1389,"open":1347,"high":1390,"low":79,"close":79,"change":1147,"percent_change":198,"volume":1391,"transactions":9,"vwap":79},"2025-12-01",5.13,50700,{"date":1393,"open":1376,"high":1069,"low":1376,"close":1394,"change":656,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2025-11-28",5.03,1.41,34000,{"date":1398,"open":1340,"high":1399,"low":1400,"close":1400,"change":1147,"percent_change":198,"volume":1401,"transactions":9,"vwap":1400},"2025-11-26",5.09,4.96,120100,{"date":1403,"open":1327,"high":1069,"low":1404,"close":1340,"change":420,"percent_change":195,"volume":1405,"transactions":9,"vwap":1340},"2025-11-25",4.9,93100,{"date":1407,"open":1390,"high":1408,"low":1409,"close":1410,"change":1264,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2025-11-24",5.16,4.83,4.92,-3.91,288300,{"date":1414,"open":1415,"high":1416,"low":1371,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-11-21",4.85,5.15,5.12,0.31,6.44,215300,{"date":1422,"open":1417,"high":1423,"low":1424,"close":1425,"change":846,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-11-20",5.34,4.78,4.81,-4.37,107200,{"date":1429,"open":1430,"high":1431,"low":1359,"close":1394,"change":846,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1394},"2025-11-19",5.24,5.47,-4.19,158200,{"date":1435,"open":1357,"high":1436,"low":1357,"close":1437,"change":940,"percent_change":1039,"volume":1438,"transactions":9,"vwap":1437},"2025-11-18",5.498,5.25,218600,{"date":1440,"open":1417,"high":1441,"low":1415,"close":1359,"change":1264,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1359},"2025-11-17",5.21,-3.83,274100,{"date":1445,"open":1321,"high":1446,"low":1321,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2025-11-14",5.29,5.22,0.33,6.75,321700,{"date":1452,"open":1302,"high":1069,"low":1453,"close":1454,"change":1147,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-13",4.31,4.89,-1.61,627800,{"date":1458,"open":1459,"high":1460,"low":1314,"close":1376,"change":368,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1376},"2025-11-12",5.23,5.245,-6.23,253900,{"date":1464,"open":1417,"high":1465,"low":1370,"close":1466,"change":71,"percent_change":880,"volume":1467,"transactions":9,"vwap":1466},"2025-11-11",5.35,5.3,125100,{"date":1469,"open":1470,"high":1446,"low":1352,"close":1399,"change":252,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1399},"2025-11-10",5.19,-0.97,124600,{"date":1474,"open":1342,"high":1459,"low":1315,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2025-11-07",5.14,0.25,5.11,133100,{"date":1480,"open":1363,"high":1481,"low":1409,"close":1454,"change":601,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1454},"2025-11-06",5.055,-1.21,79100,{"date":1485,"open":1335,"high":1399,"low":1486,"close":79,"change":1038,"percent_change":712,"volume":1487,"transactions":9,"vwap":79},"2025-11-05",4.72,146300,{"date":1489,"open":1352,"high":1390,"low":1308,"close":1335,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1335},"2025-11-04",-0.42,-8.06,242700,{"date":1494,"open":1416,"high":1446,"low":1399,"close":1441,"change":410,"percent_change":149,"volume":1495,"transactions":9,"vwap":1441},"2025-11-03",43100,{"date":1497,"open":1390,"high":1498,"low":1394,"close":1416,"change":534,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1416},"2025-10-31",5.27,1.98,112600,{"date":1502,"open":1503,"high":1466,"low":1364,"close":1364,"change":281,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1364},"2025-10-30",5.18,-3.63,102900,{"date":1507,"open":1408,"high":1508,"low":1408,"close":1430,"change":656,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1430},"2025-10-29",5.37,1.35,86400,{"date":1512,"open":1513,"high":1514,"low":1416,"close":1515,"change":567,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-10-28",5.28,5.55,5.17,-1.9,211600,{"date":1519,"open":1520,"high":1521,"low":1441,"close":1498,"change":770,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1498},"2025-10-27",5.48,5.595,-2.95,174500,{"date":1525,"open":1430,"high":1526,"low":1430,"close":1527,"change":698,"percent_change":636,"volume":1528,"transactions":9,"vwap":1527},"2025-10-24",5.6,5.43,165600,{"date":1530,"open":1531,"high":1508,"low":1416,"close":1430,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1430},"2025-10-23",5.2,0.14,2.75,200000,{"date":1536,"open":1537,"high":1465,"low":1069,"close":1069,"change":1074,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1069},"2025-10-22",5.26,-3.23,177500,{"date":1541,"open":1542,"high":1542,"low":1447,"close":1498,"change":719,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1498},"2025-10-21",5.45,-3.3,135000,{"date":1546,"open":1547,"high":1548,"low":1465,"close":1542,"change":518,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1542},"2025-10-20",5.77,5.78,-2.68,182300,{"date":1552,"open":1437,"high":1553,"low":1437,"close":1526,"change":750,"percent_change":1537,"volume":1554,"transactions":9,"vwap":1526},"2025-10-17",5.699,311000,{"date":1556,"open":1557,"high":24,"low":1531,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-10-16",5.81,5.32,-0.38,-6.67,397000,{"date":1563,"open":1408,"high":1564,"low":1377,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2025-10-15",5.79,5.7,0.6,11.76,511300,{"date":1570,"open":1346,"high":1447,"low":79,"close":1069,"change":410,"percent_change":215,"volume":1571,"transactions":9,"vwap":1069},"2025-10-14",400500,{"date":1573,"open":1404,"high":1475,"low":1574,"close":1340,"change":1532,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1340},"2025-10-13",4.681,2.86,872600,{"date":1578,"open":777,"high":1437,"low":509,"close":1404,"change":173,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1404},"2025-10-10",25.64,1832700,{"date":1582,"open":830,"high":825,"low":837,"close":777,"change":223,"percent_change":1164,"volume":1293,"transactions":9,"vwap":777},"2025-10-09",{"date":1584,"open":1027,"high":1214,"low":1585,"close":825,"change":214,"percent_change":1586,"volume":1587,"transactions":9,"vwap":825},"2025-10-08",3.82,0.76,53600,{"date":1589,"open":896,"high":1590,"low":675,"close":1204,"change":1023,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1204},"2025-10-07",4.09,-2.96,59300,{"date":1594,"open":1068,"high":895,"low":1595,"close":1209,"change":71,"percent_change":1542,"volume":1596,"transactions":9,"vwap":1209},"2025-10-06",3.752,124100,{"date":1598,"open":968,"high":885,"low":1585,"close":810,"change":601,"percent_change":1599,"volume":1600,"transactions":9,"vwap":810},"2025-10-03",-1.53,73000,{"date":1602,"open":692,"high":776,"low":645,"close":776,"change":616,"percent_change":1603,"volume":1604,"transactions":9,"vwap":776},"2025-10-02",8.01,63800,{"date":1606,"open":692,"high":669,"low":663,"close":645,"change":567,"percent_change":1607,"volume":1608,"transactions":9,"vwap":645},"2025-10-01",-2.69,114600,{"date":1610,"open":776,"high":830,"low":646,"close":669,"change":1611,"percent_change":1612,"volume":992,"transactions":9,"vwap":669},"2025-09-30",-0.21,-5.34,{"date":1614,"open":1585,"high":885,"low":761,"close":830,"change":1111,"percent_change":825,"volume":1222,"transactions":9,"vwap":830},"2025-09-29",{"date":1616,"open":749,"high":1617,"low":749,"close":680,"change":214,"percent_change":766,"volume":1618,"transactions":9,"vwap":680},"2025-09-26",3.938,56600,{"date":1620,"open":761,"high":1027,"low":744,"close":675,"change":197,"percent_change":1621,"volume":642,"transactions":9,"vwap":675},"2025-09-25",-1.06,{"date":1623,"open":775,"high":1208,"low":727,"close":794,"change":298,"percent_change":1084,"volume":1624,"transactions":9,"vwap":794},"2025-09-24",16200,{"date":1626,"open":691,"high":890,"low":488,"close":775,"change":601,"percent_change":1627,"volume":1628,"transactions":9,"vwap":775},"2025-09-23",-1.55,103300,{"date":1630,"open":896,"high":1631,"low":509,"close":509,"change":846,"percent_change":1632,"volume":1633,"transactions":9,"vwap":509},"2025-09-22",4.24,-5.39,79400,{"date":1635,"open":497,"high":1636,"low":497,"close":421,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":421},"2025-09-19",4.14,0.505,14.13,261100,{"date":1641,"open":691,"high":662,"low":488,"close":651,"change":1642,"percent_change":924,"volume":1643,"transactions":9,"vwap":651},"2025-09-18",0.025,180900,{"date":1645,"open":497,"high":1646,"low":564,"close":533,"change":19,"percent_change":988,"volume":1647,"transactions":9,"vwap":533},"2025-09-17",3.668,120900,{"date":1649,"open":691,"high":1650,"low":488,"close":489,"change":382,"percent_change":1651,"volume":1652,"transactions":9,"vwap":489},"2025-09-16",3.766,-0.83,81100,{"date":1654,"open":641,"high":1655,"low":497,"close":497,"change":223,"percent_change":253,"volume":1060,"transactions":9,"vwap":497},"2025-09-15",3.799,{"date":1657,"open":713,"high":800,"low":1658,"close":668,"change":420,"percent_change":549,"volume":1659,"transactions":9,"vwap":668},"2025-09-12",3.539,70700,{"date":1661,"open":646,"high":795,"low":987,"close":533,"change":770,"percent_change":1662,"volume":1663,"transactions":9,"vwap":533},"2025-09-11",-4.31,116600,{"date":1665,"open":663,"high":1666,"low":663,"close":646,"change":508,"percent_change":636,"volume":1667,"transactions":9,"vwap":646},"2025-09-10",3.813,52500,{"date":1669,"open":687,"high":1670,"low":663,"close":486,"change":1017,"percent_change":1671,"volume":1672,"transactions":9,"vwap":486},"2025-09-09",3.741,-3.76,21300,{"date":1674,"open":497,"high":830,"low":497,"close":669,"change":1111,"percent_change":845,"volume":1675,"transactions":9,"vwap":669},"2025-09-08",168000,{"date":1677,"open":685,"high":819,"low":1678,"close":489,"change":252,"percent_change":652,"volume":1679,"transactions":9,"vwap":489},"2025-09-05",3.461,200700,{"date":1681,"open":487,"high":1682,"low":488,"close":645,"change":214,"percent_change":637,"volume":1683,"transactions":9,"vwap":645},"2025-09-04",3.739,111600,{"date":1685,"open":1027,"high":896,"low":488,"close":691,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":691},"2025-09-03",-0.35,-8.88,177000,{"date":1690,"open":680,"high":825,"low":692,"close":1204,"change":1038,"percent_change":949,"volume":1691,"transactions":9,"vwap":1204},"2025-09-02",109500,{"date":1693,"open":895,"high":895,"low":646,"close":680,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":680},"2025-08-29",-0.36,-8.7,161800,{"date":1698,"open":1226,"high":1631,"low":825,"close":1636,"change":197,"percent_change":891,"volume":1699,"transactions":9,"vwap":1636},"2025-08-28",56500,{"date":1701,"open":895,"high":949,"low":1199,"close":889,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":889},"2025-08-27",0.045,1.09,54900,{"date":1706,"open":1636,"high":897,"low":895,"close":1707,"change":242,"percent_change":1329,"volume":1708,"transactions":9,"vwap":1707},"2025-08-26",4.135,26500,{"date":1710,"open":949,"high":949,"low":1711,"close":897,"change":252,"percent_change":1712,"volume":860,"transactions":9,"vwap":897},"2025-08-25",4.106,-1.18,{"date":1714,"open":858,"high":881,"low":844,"close":836,"change":223,"percent_change":1715,"volume":1716,"transactions":9,"vwap":836},"2025-08-22",-1.63,97700,{"date":1718,"open":908,"high":865,"low":1719,"close":909,"change":130,"percent_change":1720,"volume":1721,"transactions":9,"vwap":909},"2025-08-21",4.12,2.14,86900,{"date":1723,"open":880,"high":949,"low":1724,"close":845,"change":19,"percent_change":921,"volume":1725,"transactions":9,"vwap":845},"2025-08-20",4.041,52200,{"date":1727,"open":874,"high":874,"low":1636,"close":836,"change":270,"percent_change":392,"volume":1728,"transactions":9,"vwap":836},"2025-08-19",130700,{"date":1730,"open":889,"high":859,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-08-18",4.176,4.275,0.075,1.79,172000,{"date":1737,"open":1204,"high":920,"low":727,"close":845,"change":1476,"percent_change":1738,"volume":1739,"transactions":9,"vwap":845},"2025-08-15",6.33,218400,{"date":1741,"open":662,"high":1027,"low":1168,"close":1027,"change":1448,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1027},"2025-08-14",9.12,115400,{"date":1745,"open":968,"high":968,"low":488,"close":645,"change":87,"percent_change":1746,"volume":1747,"transactions":9,"vwap":645},"2025-08-13",-6.22,180100,{"date":1749,"open":727,"high":1750,"low":1751,"close":509,"change":508,"percent_change":515,"volume":1752,"transactions":9,"vwap":509},"2025-08-12",3.915,3.656,119100,{"date":1754,"open":749,"high":1755,"low":486,"close":727,"change":382,"percent_change":86,"volume":1756,"transactions":9,"vwap":727},"2025-08-11",3.865,62900,{"date":1758,"open":800,"high":776,"low":669,"close":761,"change":815,"percent_change":1192,"volume":1759,"transactions":9,"vwap":761},"2025-08-08",40300,{"date":1761,"open":533,"high":1762,"low":533,"close":810,"change":1476,"percent_change":1763,"volume":1764,"transactions":9,"vwap":810},"2025-08-07",3.875,6.94,53300,{"date":1766,"open":662,"high":662,"low":488,"close":497,"change":815,"percent_change":1767,"volume":1768,"transactions":9,"vwap":497},"2025-08-06",-2.44,58600,{"date":1770,"open":1083,"high":896,"low":1771,"close":670,"change":490,"percent_change":1772,"volume":1773,"transactions":9,"vwap":670},"2025-08-05",3.673,-7.05,47100,{"date":1775,"open":645,"high":896,"low":645,"close":825,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":825},"2025-08-04",0.26,7.01,77900,{"date":1780,"open":687,"high":1063,"low":1781,"close":646,"change":19,"percent_change":784,"volume":1095,"transactions":9,"vwap":646},"2025-08-01",3.545,{"date":1783,"open":663,"high":837,"low":663,"close":727,"change":52,"percent_change":1358,"volume":1784,"transactions":9,"vwap":727},"2025-07-31",83200,{"date":1786,"open":646,"high":1787,"low":496,"close":533,"change":1253,"percent_change":1788,"volume":1789,"transactions":9,"vwap":533},"2025-07-30",3.806,-6.08,63500,{"date":1791,"open":825,"high":903,"low":749,"close":680,"change":1074,"percent_change":1792,"volume":1793,"transactions":9,"vwap":680},"2025-07-29",-4.3,133600,{"date":1795,"open":1796,"high":1214,"low":761,"close":1027,"change":330,"percent_change":1476,"volume":1797,"transactions":9,"vwap":1027},"2025-07-28",4.039,60200,{"date":1799,"open":895,"high":845,"low":776,"close":1204,"change":770,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1204},"2025-07-25",-3.9,165200,{"date":1803,"open":1214,"high":880,"low":1208,"close":895,"change":330,"percent_change":1227,"volume":1804,"transactions":9,"vwap":895},"2025-07-24",92800,{"date":1806,"open":1027,"high":1590,"low":800,"close":1590,"change":698,"percent_change":1333,"volume":1807,"transactions":9,"vwap":1590},"2025-07-23",119000,{"date":1809,"open":800,"high":895,"low":761,"close":777,"change":1111,"percent_change":885,"volume":1810,"transactions":9,"vwap":777},"2025-07-22",230500,{"date":1812,"open":587,"high":1813,"low":549,"close":675,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":675},"2025-07-21",3.848,0.419,12.58,364900,{"date":1818,"open":505,"high":987,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1384,"transactions":9,"vwap":1819},"2025-07-18",3.331,-0.084,-2.46,{"date":1823,"open":1824,"high":496,"low":1051,"close":1825,"change":1826,"percent_change":398,"volume":1827,"transactions":9,"vwap":1825},"2025-07-17",3.31,3.415,0.105,95100,{"date":1829,"open":478,"high":515,"low":1830,"close":1824,"change":459,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1824},"2025-07-16",3.2,0.61,139700,{"date":1834,"open":1835,"high":1836,"low":437,"close":1837,"change":130,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-07-15",3.18,3.298,3.29,2.81,54600,{"date":1841,"open":345,"high":478,"low":345,"close":1830,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1830},"2025-07-14",0.22,7.38,149800,{"date":1846,"open":367,"high":346,"low":1847,"close":367,"change":197,"percent_change":1848,"volume":1849,"transactions":9,"vwap":367},"2025-07-11",2.892,-1.32,60900,{"date":1851,"open":305,"high":1852,"low":305,"close":337,"change":1227,"percent_change":1853,"volume":1854,"transactions":9,"vwap":337},"2025-07-10",3.15,8.63,221700,{"date":1856,"open":212,"high":306,"low":212,"close":305,"change":166,"percent_change":1857,"volume":1858,"transactions":9,"vwap":305},"2025-07-09",7.75,120400,{"date":1860,"open":268,"high":268,"low":239,"close":249,"change":601,"percent_change":1861,"volume":1862,"transactions":9,"vwap":249},"2025-07-08",-2.27,16500,{"date":1864,"open":249,"high":801,"low":249,"close":268,"change":214,"percent_change":1003,"volume":1865,"transactions":9,"vwap":268},"2025-07-07",44000,{"date":1867,"open":18,"high":213,"low":241,"close":277,"change":934,"percent_change":1868,"volume":925,"transactions":9,"vwap":277},"2025-07-03",1.95,{"date":1870,"open":230,"high":249,"low":230,"close":239,"change":214,"percent_change":215,"volume":1871,"transactions":9,"vwap":239},"2025-07-02",15800,{"date":1873,"open":205,"high":18,"low":193,"close":230,"change":19,"percent_change":1874,"volume":1875,"transactions":9,"vwap":230},"2025-07-01",-0.78,8400,{"date":1877,"open":193,"high":1878,"low":204,"close":212,"change":934,"percent_change":1879,"volume":1880,"transactions":9,"vwap":212},"2025-06-30",2.595,2,45700,{"date":1882,"open":289,"high":289,"low":204,"close":204,"change":1147,"percent_change":1883,"volume":1884,"transactions":9,"vwap":204},"2025-06-27",-3.1,44200,{"date":1886,"open":268,"high":1127,"low":230,"close":249,"change":252,"percent_change":1516,"volume":1887,"transactions":9,"vwap":249},"2025-06-26",34900,{"date":1889,"open":213,"high":736,"low":18,"close":1890,"change":466,"percent_change":466,"volume":1891,"transactions":9,"vwap":1890},"2025-06-25",2.63,10300,{"date":1893,"open":296,"high":297,"low":1894,"close":1890,"change":19,"percent_change":290,"volume":1895,"transactions":9,"vwap":1890},"2025-06-24",2.537,14600,{"date":1897,"open":801,"high":1898,"low":194,"close":296,"change":252,"percent_change":1899,"volume":1900,"transactions":9,"vwap":296},"2025-06-23",2.73,-1.85,18200,{"date":1902,"open":213,"high":1903,"low":213,"close":231,"change":410,"percent_change":1178,"volume":1904,"transactions":9,"vwap":231},"2025-06-20",2.849,20600,{"date":1906,"open":289,"high":736,"low":221,"close":268,"change":459,"percent_change":1586,"volume":1907,"transactions":9,"vwap":268},"2025-06-18",51000,{"date":1909,"open":736,"high":1910,"low":193,"close":260,"change":518,"percent_change":1911,"volume":1912,"transactions":9,"vwap":260},"2025-06-17",2.775,-5.42,73300,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1915,"change":19,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-06-16",2.77,2.838,-0.72,32100,{"date":1920,"open":306,"high":306,"low":1533,"close":1921,"change":601,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-06-13",2.79,-2.11,66600,{"date":1925,"open":306,"high":322,"low":306,"close":1926,"change":19,"percent_change":1927,"volume":1633,"transactions":9,"vwap":1926},"2025-06-12",2.85,-0.7,{"date":1929,"open":313,"high":1930,"low":1931,"close":1931,"change":382,"percent_change":1196,"volume":1932,"transactions":9,"vwap":1931},"2025-06-11",2.931,2.87,66400,{"date":1934,"open":1935,"high":1936,"low":1926,"close":338,"change":214,"percent_change":59,"volume":1937,"transactions":9,"vwap":338},"2025-06-10",2.88,2.915,37400,{"date":1939,"open":338,"high":347,"low":1940,"close":1931,"change":1941,"percent_change":1012,"volume":1942,"transactions":9,"vwap":1931},"2025-06-09",2.862,-0.025,71200,{"date":1944,"open":314,"high":345,"low":1931,"close":1945,"change":1941,"percent_change":1012,"volume":1946,"transactions":9,"vwap":1945},"2025-06-06",2.895,52100,{"date":1948,"open":314,"high":347,"low":1935,"close":336,"change":459,"percent_change":1949,"volume":1950,"transactions":9,"vwap":336},"2025-06-05",0.69,24600,{"date":1952,"open":1935,"high":347,"low":306,"close":338,"change":459,"percent_change":1949,"volume":1953,"transactions":9,"vwap":338},"2025-06-04",33400,{"date":1955,"open":314,"high":347,"low":1956,"close":1935,"change":601,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1935},"2025-06-03",2.831,-2.04,39800,{"date":1960,"open":338,"high":1961,"low":313,"close":347,"change":410,"percent_change":1962,"volume":1963,"transactions":9,"vwap":347},"2025-06-02",2.961,2.08,45300,{"date":1965,"open":314,"high":314,"low":1838,"close":1935,"change":252,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1935},"2025-05-30",-1.71,41500,{"date":1969,"open":338,"high":339,"low":1926,"close":314,"change":466,"percent_change":466,"volume":1970,"transactions":9,"vwap":314},"2025-05-29",14100,{"date":1972,"open":1973,"high":345,"low":1974,"close":314,"change":466,"percent_change":466,"volume":1725,"transactions":9,"vwap":314},"2025-05-28",2.91,2.897,{"date":1976,"open":1926,"high":367,"low":1977,"close":314,"change":130,"percent_change":398,"volume":1978,"transactions":9,"vwap":314},"2025-05-27",2.84,105800,{"date":1980,"open":1981,"high":338,"low":1981,"close":1977,"change":307,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1977},"2025-05-23",2.8,-3.73,47500,{"date":1985,"open":1055,"high":339,"low":1986,"close":339,"change":1532,"percent_change":1357,"volume":647,"transactions":9,"vwap":339},"2025-05-22",2.787,{"date":1988,"open":1981,"high":321,"low":1989,"close":1838,"change":459,"percent_change":110,"volume":1990,"transactions":9,"vwap":1838},"2025-05-21",2.761,41900,{"date":1992,"open":1926,"high":338,"low":297,"close":1921,"change":1147,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1921},"2025-05-20",-2.79,106700,{"date":1996,"open":297,"high":338,"low":1898,"close":1931,"change":420,"percent_change":857,"volume":1997,"transactions":9,"vwap":1931},"2025-05-19",107700,{"date":1999,"open":1926,"high":338,"low":1898,"close":1533,"change":1074,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1533},"2025-05-16",-5.82,140900,{"date":2003,"open":1898,"high":2004,"low":801,"close":336,"change":166,"percent_change":2005,"volume":2006,"transactions":9,"vwap":336},"2025-05-15",3.025,7.35,137900,{"date":2008,"open":297,"high":1852,"low":296,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-05-14",2.72,0.43,18.78,1053300,{"date":2014,"open":676,"high":2015,"low":676,"close":499,"change":261,"percent_change":2016,"volume":2017,"transactions":9,"vwap":499},"2025-05-13",2.31,1.78,170600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":676,"change":601,"percent_change":2023,"volume":2024,"transactions":9,"vwap":676},"2025-05-12",2.34,2.39,2.2,-2.6,27700,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2015,"change":1033,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2015},"2025-05-09",2.05,2.46,14.93,70800,{"date":2032,"open":2033,"high":1962,"low":2034,"close":2035,"change":410,"percent_change":418,"volume":2036,"transactions":9,"vwap":2035},"2025-05-08",1.99,1.9,2.01,43300,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1868,"change":130,"percent_change":1382,"volume":2041,"transactions":9,"vwap":1868},"2025-05-07",1.793,2.058,57900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":382,"percent_change":198,"volume":2048,"transactions":9,"vwap":2047},"2025-05-06",1.87,1.881,1.85,1.86,8300,{"date":2050,"open":80,"high":80,"low":2051,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-05-05",1.89,-0.211,-10.04,16700,{"date":2056,"open":2057,"high":80,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-05-02",2.1,2.09,2.101,0.011,0.53,12200,{"date":2064,"open":2065,"high":2057,"low":2065,"close":2058,"change":459,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2058},"2025-05-01",2.052,0.97,9100,{"date":2069,"open":2070,"high":2058,"low":2070,"close":2071,"change":2072,"percent_change":176,"volume":1970,"transactions":9,"vwap":2071},"2025-04-30",2.04,2.07,0.035,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":857,"volume":2080,"transactions":9,"vwap":2078},"2025-04-29",2.051,2.06,1.92,2.035,0.085,45500,{"date":2082,"open":1868,"high":2070,"low":2034,"close":1868,"change":466,"percent_change":466,"volume":2083,"transactions":9,"vwap":1868},"2025-04-28",20200,{"date":2085,"open":2086,"high":2087,"low":2086,"close":1868,"change":1532,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1868},"2025-04-25",1.76,1.965,7.73,24300,{"date":2091,"open":2092,"high":2093,"low":176,"close":2093,"change":261,"percent_change":2094,"volume":688,"transactions":9,"vwap":2093},"2025-04-24",1.745,1.81,2.26,{"date":180,"open":1734,"high":2046,"low":2096,"close":2097,"change":19,"percent_change":1059,"volume":2098,"transactions":9,"vwap":2097},1.721,1.77,26200]