[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSGM":3,"homepage-market-summary":31,"stock-historical-MSGM":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MSGM","2026-10-06",{"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},"Motorsport Games Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Motorsport Games Inc is a racing game developer, publisher, and esports ecosystem provider of official motorsport racing series, including games based on the 24 Hours of Le Mans endurance race (Le Mans) and the associated FIA World Endurance Championship (the WEC). Its portfolio also includes the KartKraft karting simulation game, as well as Studio 397 B.V. (Studio397) and their rFactor 2 realistic racing simulator technology and platform. The games are developed and published for personal computers (PCs) through various digital channels, including full-game and downloadable content (DLC). Additionally, Motorsport Games organizes esports tournaments, competitions, and events. Its reportable segments are: Gaming, which generates the maximum revenue, and Esports.","44","Miramar, FL",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},5.2,5.4,5.5,5.13,5.38,-0.18,-3.35,72332.79919,1167,5.3172,5.558,2.105,599332.5142408247,89.6,1439,{"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},428409,156369161.074447,115.77,"2025-04-24",[184,185,194,204,215,225,234,242,253,262,271,280,290,301,311,320,329,338,347,356,365,372,383,393,402,413,424,432,442,449,456,464,474,484,492,499,507,516,525,533,540,548,554,560,569,577,586,592,599,606,613,620,625,633,640,648,655,660,664,669,675,679,684,689,695,702,706,709,714,719,724,729,733,737,743,748,753,757,760,765,770,776,782,785,791,796,800,803,808,812,816,819,825,830,833,839,844,848,852,855,861,868,873,880,885,890,894,898,902,907,911,915,921,925,931,937,942,947,952,956,959,962,967,972,977,981,985,990,995,999,1004,1010,1014,1018,1024,1028,1033,1037,1041,1046,1051,1055,1060,1066,1071,1076,1084,1088,1092,1097,1101,1108,1113,1117,1123,1126,1131,1138,1145,1152,1158,1165,1173,1179,1184,1188,1194,1200,1205,1210,1214,1219,1222,1226,1230,1233,1237,1241,1248,1252,1257,1260,1264,1269,1276,1281,1286,1292,1299,1305,1309,1315,1320,1324,1328,1331,1335,1339,1343,1347,1351,1358,1365,1372,1379,1386,1393,1397,1402,1407,1412,1417,1420,1425,1430,1435,1440,1445,1451,1457,1464,1468,1473,1477,1483,1490,1494,1500,1506,1511,1517,1522,1527,1533,1538,1542,1546,1552,1558,1563,1568,1573,1579,1583,1588,1595,1599,1605,1610,1614,1619,1624,1629,1634,1639,1645,1649,1653,1658,1662,1667,1672,1676,1682,1688,1693,1699,1706,1711,1718,1721,1725,1730,1736,1741,1746,1750,1754,1758,1762,1766,1771,1776,1780,1783,1786,1790,1795,1799,1803,1808,1811,1815,1820,1823,1825,1828,1831,1835,1839,1846,1851,1853,1859,1864,1867,1873,1878,1881,1884,1888,1893,1898,1902,1909,1913,1917,1920,1923,1927,1931,1936,1939,1942,1946,1949,1951,1953,1958,1963,1966,1970,1972,1978,1984,1988,1994,1999,2004,2010,2014,2018,2023,2027,2031,2034,2039,2044,2048,2054,2060,2062,2066,2072,2076,2082,2085,2089,2093,2100,2103,2108,2111,2115,2118],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":17,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",4.92,4.87,0.52,10.7,242060.241177,3015,5.1928,{"date":195,"open":196,"high":197,"low":198,"close":196,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",4.86,5.07,4.714,0.02,0.41,62761.16956,591,4.8616,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",4.9,5.08,4.83,4.84,-0.03,-0.62,114996.741662,713,4.9699,{"date":216,"open":217,"high":218,"low":219,"close":188,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",4.54,4.93,4.4808,0.33,7.27,120065.584245,917,4.7021,{"date":226,"open":227,"high":228,"low":227,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",4.31,4.6,0.12,2.71,69293.361786,425,4.4829,{"date":235,"open":236,"high":237,"low":227,"close":237,"change":83,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",4.36,4.42,3.27,62003.84241,458,4.3662,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",4.26,4.4264,4.23,4.28,0.09,2.15,52295.6753,428,4.2979,{"date":254,"open":246,"high":247,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",4.17,4.19,-0.16,-3.68,50499.32791,562,4.2172,{"date":263,"open":247,"high":264,"low":265,"close":266,"change":229,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",4.4699,4.22,4.35,2.84,50583.769229,489,4.2853,{"date":272,"open":273,"high":274,"low":273,"close":246,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",4.2,4.3,-0.02,-0.47,43749.103092,294,4.2415,{"date":281,"open":282,"high":266,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",4.18,4.16,4.25,0.1,2.41,86001.054053,770,4.2449,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-18",4.29,4.4704,4.14,4.15,-0.38,-8.39,163925.051056,743,4.2667,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-17",4.47,4.78,4.53,0.23,5.35,149116.335228,940,4.6175,{"date":312,"open":313,"high":314,"low":244,"close":274,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",4.27,4.6383,-0.07,-1.6,70326.911615,920,4.3691,{"date":321,"open":322,"high":323,"low":266,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":260,"vwap":328},"2026-09-15",4.38,4.55,4.37,-0.08,-1.8,79964.757859,4.4489,{"date":330,"open":331,"high":331,"low":274,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-14",4.85,4.45,-0.52,-10.46,232412.114723,1817,4.5022,{"date":339,"open":340,"high":341,"low":340,"close":342,"change":82,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",4.64,5.21,4.97,7.34,184205.467906,1489,4.9908,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":188},"2026-09-10",5.12,4.62,4.63,-0.57,-10.96,71987.80459,622,{"date":357,"open":208,"high":358,"low":359,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-09",5.25,4.66,0.4,8.33,234127.614924,2268,4.9823,{"date":366,"open":331,"high":367,"low":228,"close":368,"change":90,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",5.19,4.8,266728.981625,1764,4.7803,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",4.07,4.68,4.064,4.58,0.56,13.93,313084.225864,1757,4.4385,{"date":384,"open":283,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",4.2699,4.01,4.02,-0.06,-1.47,89429.32825,660,4.1343,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":266,"volume":399,"transactions":400,"vwap":401},"2026-09-02",4,4.2899,4.08,0.17,95638.14775,848,4.1747,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",4.04,4.1,3.9,3.91,0.03,0.77,54506.5602,1088,3.9956,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",3.84,3.97,3.8301,3.88,-0.01,-0.26,19547.78738,357,3.9008,{"date":425,"open":426,"high":427,"low":417,"close":428,"change":419,"percent_change":420,"volume":429,"transactions":430,"vwap":431},"2026-08-28",3.93,4.05,3.89,25884.952842,308,3.9274,{"date":433,"open":434,"high":435,"low":436,"close":406,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",3.95,3.9741,3.8701,-0.11,-2.74,52463.900092,424,3.9179,{"date":443,"open":444,"high":405,"low":444,"close":386,"change":199,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",3.96,0.5,5666.22198,158,4.0099,{"date":450,"open":427,"high":405,"low":451,"close":451,"change":388,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",3.99,-1.48,18192.606625,168,4.0609,{"date":457,"open":404,"high":313,"low":458,"close":427,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",3.8828,0.095,2.4,46664.488014,455,4.1061,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":397,"volume":471,"transactions":472,"vwap":473},"2026-08-21",3.7,4.06,3.5,3.955,0.155,125179.983812,586,3.7083,{"date":475,"open":416,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",4.2799,3.79,3.8,-0.15,-3.8,113002.906469,665,3.8933,{"date":485,"open":395,"high":255,"low":486,"close":434,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",3.9311,-0.04,-1,13493.57495,344,4.0211,{"date":493,"open":494,"high":405,"low":494,"close":451,"change":495,"percent_change":267,"volume":496,"transactions":497,"vwap":498},"2026-08-18",3.85,0.11,46703.857442,472,4.0082,{"date":500,"open":477,"high":274,"low":501,"close":418,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.71,-0.56,-12.61,243998.083323,1305,3.9235,{"date":508,"open":509,"high":510,"low":236,"close":511,"change":487,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",4.56,4.7,4.44,-0.89,90487.867921,482,4.5242,{"date":517,"open":236,"high":518,"low":519,"close":520,"change":83,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-13",4.65,4.33,4.48,3.23,28938.151658,292,4.5212,{"date":526,"open":332,"high":351,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-12",4.34,-0.1,-2.25,25308.604008,279,4.5109,{"date":534,"open":527,"high":535,"low":274,"close":511,"change":248,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",4.5,2.07,18966.5216,219,4.4229,{"date":541,"open":542,"high":351,"low":273,"close":266,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",4.24,0.25,6.1,40116.33315,488,4.4962,{"date":549,"open":444,"high":542,"low":428,"close":405,"change":550,"percent_change":17,"volume":551,"transactions":552,"vwap":553},"2026-08-07",0.21,29771.486791,434,4.128,{"date":555,"open":520,"high":535,"low":521,"close":428,"change":352,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-06",-12.78,280424.032296,1101,3.8815,{"date":561,"open":562,"high":563,"low":227,"close":564,"change":565,"percent_change":332,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.39,4.5579,4.46,0.19,34749.83323,411,4.4353,{"date":570,"open":350,"high":571,"low":405,"close":313,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",4.6745,-0.46,-9.73,105422.646082,932,4.3542,{"date":578,"open":562,"high":579,"low":580,"close":581,"change":360,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",4.75,4.315,4.73,9.24,28743.4766,995,4.538,{"date":587,"open":520,"high":520,"low":519,"close":519,"change":588,"percent_change":589,"volume":590,"transactions":531,"vwap":591},"2026-07-31",-0.22,-4.84,2557.432244,4.4113,{"date":593,"open":322,"high":331,"low":236,"close":323,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",0.27,6.31,24960.5836,588,4.6308,{"date":600,"open":236,"high":601,"low":244,"close":247,"change":388,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",4.4,-1.38,11220.602252,392,4.3027,{"date":607,"open":332,"high":608,"low":246,"close":527,"change":315,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-28",4.57,-1.59,14583.846523,1851,4.3875,{"date":614,"open":564,"high":377,"low":284,"close":615,"change":153,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",4.41,0.92,15503.131688,204,4.4185,{"date":621,"open":244,"high":323,"low":273,"close":324,"change":565,"percent_change":323,"volume":622,"transactions":623,"vwap":624},"2026-07-24",32907.593243,664,4.3726,{"date":626,"open":627,"high":332,"low":295,"close":282,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",4.43,-0.21,-4.78,7560.194648,378,4.2788,{"date":634,"open":228,"high":228,"low":236,"close":562,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-22",-0.24,-5.18,5749.849712,299,4.4716,{"date":641,"open":642,"high":643,"low":642,"close":351,"change":528,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",4.3547,4.72,-2.11,5935.163503,290,4.5979,{"date":649,"open":608,"high":331,"low":650,"close":581,"change":248,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",4.4201,1.94,24559.389565,1383,4.6507,{"date":656,"open":657,"high":340,"low":657,"close":340,"change":487,"percent_change":658,"volume":659,"transactions":9,"vwap":340},"2026-07-17",4.455,-0.85,3400,{"date":661,"open":518,"high":579,"low":608,"close":375,"change":229,"percent_change":662,"volume":663,"transactions":9,"vwap":375},"2026-07-16",2.63,25100,{"date":665,"open":322,"high":581,"low":274,"close":509,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":509},"2026-07-15",0.16,3.64,19300,{"date":670,"open":671,"high":671,"low":562,"close":601,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":601},"2026-07-14",4.651,-0.05,-1.12,6100,{"date":676,"open":535,"high":228,"low":266,"close":332,"change":257,"percent_change":677,"volume":678,"transactions":9,"vwap":332},"2026-07-13",-3.47,9800,{"date":680,"open":217,"high":681,"low":217,"close":682,"change":419,"percent_change":588,"volume":683,"transactions":9,"vwap":682},"2026-07-10",4.77,4.61,6300,{"date":685,"open":266,"high":304,"low":266,"close":350,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":350},"2026-07-09",0.3,6.94,25300,{"date":690,"open":228,"high":518,"low":542,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-08",4.32,-0.37,-7.89,22000,{"date":696,"open":697,"high":698,"low":608,"close":699,"change":528,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-07",4.79,5.015,4.69,-2.09,75900,{"date":703,"open":236,"high":208,"low":266,"close":697,"change":47,"percent_change":704,"volume":705,"transactions":9,"vwap":697},"2026-07-06",11.14,79200,{"date":707,"open":256,"high":627,"low":406,"close":227,"change":550,"percent_change":349,"volume":708,"transactions":9,"vwap":227},"2026-07-02",82700,{"date":710,"open":407,"high":273,"low":711,"close":405,"change":285,"percent_change":712,"volume":713,"transactions":9,"vwap":405},"2026-07-01",3.83,2.5,38200,{"date":715,"open":395,"high":427,"low":716,"close":395,"change":717,"percent_change":717,"volume":718,"transactions":9,"vwap":395},"2026-06-30",3.55,0,158400,{"date":720,"open":478,"high":721,"low":722,"close":395,"change":398,"percent_change":511,"volume":723,"transactions":9,"vwap":395},"2026-06-29",4.09,3.78,42200,{"date":725,"open":726,"high":726,"low":722,"close":711,"change":727,"percent_change":728,"volume":694,"transactions":9,"vwap":711},"2026-06-26",3.92,-0.13,-3.28,{"date":730,"open":395,"high":404,"low":426,"close":444,"change":325,"percent_change":731,"volume":732,"transactions":9,"vwap":444},"2026-06-25",-1.98,63900,{"date":734,"open":386,"high":405,"low":451,"close":404,"change":735,"percent_change":543,"volume":736,"transactions":9,"vwap":404},"2026-06-24",0.01,33800,{"date":738,"open":444,"high":739,"low":740,"close":741,"change":153,"percent_change":176,"volume":742,"transactions":9,"vwap":741},"2026-06-23",4.115,3.923,4.03,40400,{"date":744,"open":745,"high":374,"low":444,"close":451,"change":408,"percent_change":746,"volume":747,"transactions":9,"vwap":451},"2026-06-22",3.98,0.76,36400,{"date":749,"open":750,"high":444,"low":750,"close":444,"change":550,"percent_change":751,"volume":752,"transactions":9,"vwap":444},"2026-06-18",3.75,5.6,39400,{"date":754,"open":726,"high":726,"low":750,"close":750,"change":479,"percent_change":755,"volume":756,"transactions":9,"vwap":750},"2026-06-17",-3.85,28700,{"date":758,"open":451,"high":542,"low":466,"close":406,"change":275,"percent_change":74,"volume":759,"transactions":9,"vwap":406},"2026-06-16",70300,{"date":761,"open":691,"high":266,"low":407,"close":726,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":726},"2026-06-15",-0.44,-10.09,49800,{"date":766,"open":767,"high":562,"low":767,"close":236,"change":666,"percent_change":768,"volume":769,"transactions":9,"vwap":236},"2026-06-12",4.13,3.81,64900,{"date":771,"open":282,"high":772,"low":773,"close":273,"change":325,"percent_change":774,"volume":775,"transactions":9,"vwap":273},"2026-06-11",4.335,4.11,-1.87,48700,{"date":777,"open":778,"high":324,"low":778,"close":247,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":247},"2026-06-10",4.21,0.05,1.18,14600,{"date":783,"open":256,"high":292,"low":773,"close":246,"change":275,"percent_change":276,"volume":784,"transactions":9,"vwap":246},"2026-06-09",26200,{"date":786,"open":773,"high":244,"low":787,"close":284,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":284},"2026-06-08",4.065,0.07,1.67,71700,{"date":792,"open":386,"high":793,"low":444,"close":282,"change":229,"percent_change":794,"volume":795,"transactions":9,"vwap":282},"2026-06-05",4.279,2.96,55000,{"date":797,"open":255,"high":255,"low":387,"close":467,"change":727,"percent_change":798,"volume":799,"transactions":9,"vwap":467},"2026-06-04",-3.1,16500,{"date":801,"open":778,"high":292,"low":434,"close":256,"change":153,"percent_change":802,"volume":723,"transactions":9,"vwap":256},"2026-06-03",0.96,{"date":804,"open":244,"high":266,"low":294,"close":295,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":295},"2026-06-02",-0.14,-3.26,27800,{"date":809,"open":295,"high":266,"low":427,"close":292,"change":83,"percent_change":810,"volume":811,"transactions":9,"vwap":292},"2026-06-01",3.37,58100,{"date":813,"open":283,"high":283,"low":387,"close":295,"change":487,"percent_change":814,"volume":815,"transactions":9,"vwap":295},"2026-05-29",-0.95,9300,{"date":817,"open":739,"high":542,"low":434,"close":256,"change":735,"percent_change":108,"volume":818,"transactions":9,"vwap":256},"2026-05-28",90100,{"date":820,"open":313,"high":821,"low":822,"close":282,"change":420,"percent_change":823,"volume":824,"transactions":9,"vwap":282},"2026-05-27",4.282,4.045,-5.86,48400,{"date":826,"open":827,"high":535,"low":295,"close":511,"change":672,"percent_change":828,"volume":829,"transactions":9,"vwap":511},"2026-05-26",4.49,-1.11,53100,{"date":831,"open":305,"high":351,"low":778,"close":827,"change":21,"percent_change":755,"volume":832,"transactions":9,"vwap":827},"2026-05-22",67300,{"date":834,"open":377,"high":375,"low":835,"close":836,"change":408,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-21",4.363,4.67,0.65,77000,{"date":840,"open":836,"high":836,"low":841,"close":340,"change":388,"percent_change":842,"volume":843,"transactions":9,"vwap":340},"2026-05-20",4.475,-1.28,60500,{"date":845,"open":350,"high":304,"low":846,"close":510,"change":717,"percent_change":717,"volume":847,"transactions":9,"vwap":510},"2026-05-19",4.59,59700,{"date":849,"open":237,"high":510,"low":237,"close":510,"change":850,"percent_change":511,"volume":851,"transactions":9,"vwap":510},"2026-05-18",0.2,75100,{"date":853,"open":535,"high":323,"low":236,"close":535,"change":717,"percent_change":717,"volume":854,"transactions":9,"vwap":535},"2026-05-15",71200,{"date":856,"open":266,"high":857,"low":858,"close":535,"change":352,"percent_change":859,"volume":860,"transactions":9,"vwap":535},"2026-05-14",4.513,3.94,-11.24,294900,{"date":862,"open":863,"high":864,"low":206,"close":197,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":197},"2026-05-13",5.16,5.213,-0.25,-4.7,324900,{"date":869,"open":16,"high":26,"low":870,"close":871,"change":717,"percent_change":717,"volume":872,"transactions":9,"vwap":871},"2026-05-12",5.15,5.32,139900,{"date":874,"open":206,"high":875,"low":876,"close":871,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":871},"2026-05-11",5.36,4.876,0.42,8.57,109800,{"date":881,"open":535,"high":882,"low":535,"close":206,"change":82,"percent_change":883,"volume":884,"transactions":9,"vwap":206},"2026-05-08",5,7.46,82500,{"date":886,"open":608,"high":518,"low":887,"close":509,"change":779,"percent_change":888,"volume":889,"transactions":9,"vwap":509},"2026-05-07",4.51,1.11,31100,{"date":891,"open":237,"high":682,"low":892,"close":887,"change":199,"percent_change":61,"volume":893,"transactions":9,"vwap":887},"2026-05-06",4.295,22800,{"date":895,"open":237,"high":305,"low":527,"close":827,"change":788,"percent_change":896,"volume":897,"transactions":9,"vwap":827},"2026-05-05",1.58,28100,{"date":899,"open":535,"high":643,"low":274,"close":237,"change":528,"percent_change":900,"volume":901,"transactions":9,"vwap":237},"2026-05-04",-2.21,56800,{"date":903,"open":904,"high":518,"low":266,"close":905,"change":90,"percent_change":349,"volume":906,"transactions":9,"vwap":905},"2026-05-01",4.365,4.52,32700,{"date":908,"open":244,"high":564,"low":246,"close":274,"change":210,"percent_change":909,"volume":910,"transactions":9,"vwap":274},"2026-04-30",-0.69,22100,{"date":912,"open":562,"high":509,"low":519,"close":519,"change":913,"percent_change":914,"volume":893,"transactions":9,"vwap":519},"2026-04-29",-0.23,-5.04,{"date":916,"open":767,"high":228,"low":917,"close":509,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":509},"2026-04-28",4.095,0.54,13.43,124400,{"date":922,"open":294,"high":294,"low":726,"close":387,"change":315,"percent_change":923,"volume":924,"transactions":9,"vwap":387},"2026-04-27",-1.71,44500,{"date":926,"open":415,"high":255,"low":927,"close":721,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":721},"2026-04-24",3.832,0.26,6.79,54100,{"date":932,"open":933,"high":934,"low":933,"close":711,"change":788,"percent_change":935,"volume":936,"transactions":9,"vwap":711},"2026-04-23",3.76,4.025,1.86,35600,{"date":938,"open":387,"high":404,"low":750,"close":933,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":933},"2026-04-22",-0.32,-7.84,43300,{"date":943,"open":283,"high":313,"low":427,"close":397,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":397},"2026-04-21",-0.09,-2.16,30200,{"date":948,"open":313,"high":313,"low":295,"close":255,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":255},"2026-04-20",-0.12,-2.8,14200,{"date":953,"open":274,"high":266,"low":256,"close":292,"change":153,"percent_change":954,"volume":955,"transactions":9,"vwap":292},"2026-04-17",0.94,35800,{"date":957,"open":427,"high":266,"low":427,"close":284,"change":550,"percent_change":16,"volume":958,"transactions":9,"vwap":284},"2026-04-16",49100,{"date":960,"open":858,"high":427,"low":494,"close":404,"change":398,"percent_change":562,"volume":961,"transactions":9,"vwap":404},"2026-04-15",58300,{"date":963,"open":418,"high":416,"low":964,"close":965,"change":199,"percent_change":189,"volume":966,"transactions":9,"vwap":965},"2026-04-14",3.809,3.87,40100,{"date":968,"open":969,"high":970,"low":969,"close":494,"change":550,"percent_change":971,"volume":958,"transactions":9,"vwap":494},"2026-04-13",3.59,3.931,5.77,{"date":973,"open":478,"high":478,"low":974,"close":667,"change":315,"percent_change":975,"volume":976,"transactions":9,"vwap":667},"2026-04-10",3.51,-1.89,48200,{"date":978,"open":427,"high":427,"low":466,"close":501,"change":939,"percent_change":979,"volume":980,"transactions":9,"vwap":501},"2026-04-09",-7.94,83200,{"date":982,"open":741,"high":405,"low":418,"close":741,"change":983,"percent_change":965,"volume":984,"transactions":9,"vwap":741},"2026-04-08",0.15,53900,{"date":986,"open":387,"high":427,"low":927,"close":418,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":418},"2026-04-07",-0.025,-0.64,27400,{"date":991,"open":395,"high":256,"low":477,"close":992,"change":993,"percent_change":296,"volume":994,"transactions":9,"vwap":992},"2026-04-06",3.905,-0.015,88200,{"date":996,"open":283,"high":778,"low":726,"close":726,"change":628,"percent_change":997,"volume":998,"transactions":9,"vwap":726},"2026-04-02",-5.08,30300,{"date":1000,"open":427,"high":292,"low":1001,"close":767,"change":408,"percent_change":1002,"volume":1003,"transactions":9,"vwap":767},"2026-04-01",4.035,0.73,23700,{"date":1005,"open":741,"high":1006,"low":1007,"close":405,"change":248,"percent_change":1008,"volume":1009,"transactions":9,"vwap":405},"2026-03-31",4.145,3.785,2.24,78800,{"date":1011,"open":386,"high":778,"low":722,"close":386,"change":672,"percent_change":1012,"volume":1013,"transactions":9,"vwap":386},"2026-03-30",-1.23,68900,{"date":1015,"open":405,"high":542,"low":404,"close":467,"change":388,"percent_change":1016,"volume":1017,"transactions":9,"vwap":467},"2026-03-27",-1.46,15600,{"date":1019,"open":405,"high":1020,"low":467,"close":1021,"change":388,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-03-26",4.255,4.12,-1.44,18300,{"date":1025,"open":295,"high":601,"low":1021,"close":282,"change":779,"percent_change":1026,"volume":1027,"transactions":9,"vwap":282},"2026-03-25",1.21,37000,{"date":1029,"open":247,"high":527,"low":1030,"close":767,"change":479,"percent_change":1031,"volume":1032,"transactions":9,"vwap":767},"2026-03-24",4.118,-3.5,29600,{"date":1034,"open":397,"high":1035,"low":741,"close":247,"change":850,"percent_change":206,"volume":1036,"transactions":9,"vwap":247},"2026-03-23",4.444,85600,{"date":1038,"open":386,"high":721,"low":406,"close":397,"change":779,"percent_change":1039,"volume":1040,"transactions":9,"vwap":397},"2026-03-20",1.24,53700,{"date":1042,"open":767,"high":274,"low":478,"close":741,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":741},"2026-03-19",-0.19,-4.5,51100,{"date":1047,"open":520,"high":228,"low":778,"close":265,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":265},"2026-03-18",-0.27,-6.01,78900,{"date":1052,"open":303,"high":375,"low":237,"close":827,"change":1043,"percent_change":1053,"volume":1054,"transactions":9,"vwap":827},"2026-03-17",-4.06,65200,{"date":1056,"open":295,"high":510,"low":404,"close":375,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":375},"2026-03-16",0.6,14.71,257000,{"date":1061,"open":1062,"high":773,"low":1063,"close":397,"change":1064,"percent_change":1065,"volume":824,"transactions":9,"vwap":397},"2026-03-13",3.69,3.67,0.32,8.51,{"date":1067,"open":406,"high":406,"low":1068,"close":933,"change":479,"percent_change":1069,"volume":1070,"transactions":9,"vwap":933},"2026-03-12",3.52,-3.84,154400,{"date":1072,"open":846,"high":682,"low":1073,"close":407,"change":762,"percent_change":1074,"volume":1075,"transactions":9,"vwap":407},"2026-03-11",3.6,-10.11,407500,{"date":1077,"open":1078,"high":1079,"low":1080,"close":266,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":266},"2026-03-10",4.88,4.96,4.136,-0.49,-10.12,1084800,{"date":1085,"open":699,"high":1086,"low":332,"close":209,"change":550,"percent_change":217,"volume":1087,"transactions":9,"vwap":209},"2026-03-09",4.991,146400,{"date":1089,"open":511,"high":331,"low":236,"close":351,"change":594,"percent_change":1090,"volume":1091,"transactions":9,"vwap":351},"2026-03-06",6.19,199000,{"date":1093,"open":767,"high":331,"low":773,"close":236,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":236},"2026-03-05",0.31,7.65,518500,{"date":1098,"open":768,"high":283,"low":768,"close":427,"change":108,"percent_change":1099,"volume":1100,"transactions":9,"vwap":427},"2026-03-04",6.3,131500,{"date":1102,"open":1103,"high":1104,"low":1105,"close":768,"change":248,"percent_change":1106,"volume":1107,"transactions":9,"vwap":768},"2026-03-03",3.72,3.895,3.65,2.42,52700,{"date":1109,"open":406,"high":406,"low":1110,"close":1103,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1103},"2026-03-02",3.675,-4.62,59000,{"date":1114,"open":1105,"high":858,"low":969,"close":406,"change":850,"percent_change":1115,"volume":1116,"transactions":9,"vwap":406},"2026-02-27",5.41,66700,{"date":1118,"open":1119,"high":750,"low":1120,"close":466,"change":1121,"percent_change":1122,"volume":705,"transactions":9,"vwap":466},"2026-02-26",3.54,3.4,0.06,1.65,{"date":1124,"open":1073,"high":1125,"low":1068,"close":667,"change":153,"percent_change":888,"volume":906,"transactions":9,"vwap":667},"2026-02-25",3.662,{"date":1127,"open":1068,"high":1128,"low":1068,"close":1073,"change":248,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1073},"2026-02-24",3.74,2.56,34400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":974,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":974},"2026-02-23",3.35,3.813,0.29,9.01,172900,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1142,"change":21,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-20",3.39,3.45,3.22,-5.29,36700,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1120,"change":565,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1120},"2026-02-19",3.21,3.43,3.2,5.92,21100,{"date":1153,"open":1154,"high":1120,"low":1155,"close":1147,"change":199,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1147},"2026-02-18",3.19,3.15,0.63,19500,{"date":1159,"open":1142,"high":1160,"low":1161,"close":1154,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1154},"2026-02-17",3.265,3.1,-0.035,-1.09,26400,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":987,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-13",3.3,3.33,3.095,3.225,-0.77,27200,{"date":1174,"open":1175,"high":1176,"low":1161,"close":1177,"change":315,"percent_change":644,"volume":1178,"transactions":9,"vwap":1177},"2026-02-12",3.31,3.42,3.25,66900,{"date":1180,"open":468,"high":468,"low":1154,"close":1181,"change":21,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-02-11",3.32,-5.14,49600,{"date":1185,"open":1073,"high":1062,"low":468,"close":468,"change":528,"percent_change":1186,"volume":1187,"transactions":9,"vwap":468},"2026-02-10",-2.78,25900,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1073,"change":487,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1073},"2026-02-09",3.68,3.472,-1.1,14700,{"date":1195,"open":1196,"high":1197,"low":974,"close":667,"change":779,"percent_change":1198,"volume":1199,"transactions":9,"vwap":667},"2026-02-06",3.579,3.696,1.39,33700,{"date":1201,"open":466,"high":965,"low":1202,"close":969,"change":113,"percent_change":1203,"volume":1204,"transactions":9,"vwap":969},"2026-02-05",3.47,-4.52,33900,{"date":1206,"open":1207,"high":1207,"low":1063,"close":933,"change":588,"percent_change":1208,"volume":1209,"transactions":9,"vwap":933},"2026-02-04",4.015,-5.53,56500,{"date":1211,"open":294,"high":294,"low":494,"close":745,"change":528,"percent_change":1212,"volume":1213,"transactions":9,"vwap":745},"2026-02-03",-2.45,35500,{"date":1215,"open":397,"high":1216,"low":1104,"close":397,"change":487,"percent_change":1217,"volume":1218,"transactions":9,"vwap":397},"2026-02-02",4.225,-0.97,48900,{"date":1220,"open":227,"high":519,"low":741,"close":1021,"change":865,"percent_change":1221,"volume":1013,"transactions":9,"vwap":1021},"2026-01-30",-5.72,{"date":1223,"open":322,"high":332,"low":246,"close":324,"change":672,"percent_change":1224,"volume":1225,"transactions":9,"vwap":324},"2026-01-29",-1.13,105400,{"date":1227,"open":273,"high":608,"low":273,"close":237,"change":850,"percent_change":1228,"volume":1229,"transactions":9,"vwap":237},"2026-01-28",4.74,102000,{"date":1231,"open":542,"high":266,"low":273,"close":265,"change":735,"percent_change":108,"volume":1232,"transactions":9,"vwap":265},"2026-01-27",45900,{"date":1234,"open":265,"high":1235,"low":386,"close":778,"change":717,"percent_change":717,"volume":1236,"transactions":9,"vwap":778},"2026-01-26",4.375,117500,{"date":1238,"open":466,"high":274,"low":466,"close":778,"change":97,"percent_change":1239,"volume":1240,"transactions":9,"vwap":778},"2026-01-23",13.78,132800,{"date":1242,"open":1243,"high":1244,"low":1243,"close":466,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":466},"2026-01-22",3.28,3.744,0.37,11.11,130700,{"date":1249,"open":810,"high":1120,"low":1147,"close":1168,"change":487,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1168},"2026-01-21",-1.19,52400,{"date":1253,"open":1181,"high":1068,"low":1254,"close":810,"change":779,"percent_change":1255,"volume":1256,"transactions":9,"vwap":810},"2026-01-20",3.29,1.51,136900,{"date":1258,"open":1142,"high":1148,"low":1161,"close":1181,"change":325,"percent_change":1259,"volume":1213,"transactions":9,"vwap":1181},"2026-01-16",-2.35,{"date":1261,"open":468,"high":1190,"low":1262,"close":1120,"change":325,"percent_change":1263,"volume":1130,"transactions":9,"vwap":1120},"2026-01-15",3.36,-2.3,{"date":1265,"open":1120,"high":468,"low":1243,"close":1266,"change":666,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-14",3.48,4.82,32400,{"date":1270,"open":1271,"high":1272,"low":1167,"close":1181,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1181},"2026-01-13",3.62,3.663,-0.2,-5.68,65300,{"date":1277,"open":1161,"high":1271,"low":1278,"close":1068,"change":128,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1068},"2026-01-12",3.02,15.41,938800,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1283,"change":735,"percent_change":220,"volume":1193,"transactions":9,"vwap":1283},"2026-01-09",3.05,3.11,3.04,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1285,"change":735,"percent_change":220,"volume":1291,"transactions":9,"vwap":1285},"2026-01-08",2.992,3.16,2.99,14500,{"date":1293,"open":1294,"high":1295,"low":1290,"close":1296,"change":388,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-01-07",3.06,3.122,3.03,-1.94,30100,{"date":1300,"open":1278,"high":1301,"low":1302,"close":1301,"change":779,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-06",3.09,3.01,1.64,35100,{"date":1306,"open":1307,"high":1149,"low":1278,"close":1285,"change":717,"percent_change":717,"volume":1308,"transactions":9,"vwap":1285},"2026-01-05",3.13,43700,{"date":1310,"open":1311,"high":1177,"low":1312,"close":1285,"change":727,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1285},"2026-01-02",3.17,2.93,-4.1,91400,{"date":1316,"open":1161,"high":521,"low":1317,"close":1311,"change":153,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1311},"2025-12-31",3.08,1.28,26500,{"date":1321,"open":1155,"high":1155,"low":1283,"close":1307,"change":788,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1307},"2025-12-30",2.29,41800,{"date":1325,"open":1289,"high":1326,"low":1294,"close":1294,"change":528,"percent_change":1327,"volume":705,"transactions":9,"vwap":1294},"2025-12-29",3.238,-3.16,{"date":1329,"open":1155,"high":1147,"low":1169,"close":1289,"change":419,"percent_change":939,"volume":1330,"transactions":9,"vwap":1289},"2025-12-26",34900,{"date":1332,"open":1333,"high":1311,"low":1294,"close":1311,"change":153,"percent_change":1318,"volume":1334,"transactions":9,"vwap":1311},"2025-12-24",3.12,50300,{"date":1336,"open":1307,"high":1337,"low":1284,"close":1307,"change":275,"percent_change":1338,"volume":906,"transactions":9,"vwap":1307},"2025-12-23",3.275,-0.63,{"date":1340,"open":1294,"high":1141,"low":1294,"close":1155,"change":248,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1155},"2025-12-22",2.94,77700,{"date":1344,"open":1147,"high":1147,"low":1294,"close":1294,"change":479,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1294},"2025-12-19",-4.67,61300,{"date":1348,"open":1155,"high":1142,"low":1294,"close":1147,"change":153,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1147},"2025-12-18",1.26,74700,{"date":1352,"open":1353,"high":1354,"low":1353,"close":1311,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1311},"2025-12-17",2.79,3.398,0.38,13.62,259400,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1353,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1353},"2025-12-16",2.66,2.81,0.08,2.95,52500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":230,"change":666,"percent_change":1370,"volume":1371,"transactions":9,"vwap":230},"2025-12-15",2.72,2.83,2.68,6.27,159100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1376,"change":944,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-12",2.61,2.67,2.55,-3.41,36000,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1383,"change":388,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-11",2.65,2.69,2.64,-2.22,21300,{"date":1387,"open":1383,"high":1388,"low":1389,"close":1390,"change":199,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2025-12-10",2.74,2.57,2.7,0.75,58400,{"date":1394,"open":1395,"high":1382,"low":1376,"close":1369,"change":788,"percent_change":1369,"volume":1396,"transactions":9,"vwap":1369},"2025-12-09",2.62,82000,{"date":1398,"open":1389,"high":1399,"low":1389,"close":1374,"change":153,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1374},"2025-12-08",2.744,1.56,64500,{"date":1403,"open":1404,"high":1405,"low":1376,"close":1389,"change":588,"percent_change":693,"volume":1406,"transactions":9,"vwap":1389},"2025-12-05",2.73,2.78,80300,{"date":1408,"open":1404,"high":1409,"low":1390,"close":1353,"change":735,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1353},"2025-12-04",2.88,0.36,46700,{"date":1413,"open":1360,"high":1414,"low":1360,"close":1405,"change":788,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1405},"2025-12-03",2.8,2.58,47800,{"date":1418,"open":1375,"high":1367,"low":1375,"close":230,"change":199,"percent_change":89,"volume":1419,"transactions":9,"vwap":230},"2025-12-02",30800,{"date":1421,"open":1422,"high":1422,"low":1369,"close":1382,"change":528,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1382},"2025-12-01",2.77,-3.58,65700,{"date":1426,"open":1368,"high":1427,"low":1428,"close":1353,"change":487,"percent_change":1429,"volume":989,"transactions":9,"vwap":1353},"2025-11-28",2.875,2.75,-1.41,{"date":1431,"open":1388,"high":1432,"low":1388,"close":1368,"change":779,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1368},"2025-11-26",2.92,1.8,76400,{"date":1436,"open":230,"high":1437,"low":230,"close":1405,"change":153,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1405},"2025-11-25",2.885,1.46,62800,{"date":1441,"open":1369,"high":1422,"low":1381,"close":1388,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1388},"2025-11-24",0.13,4.98,156500,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1374,"change":1362,"percent_change":1289,"volume":1450,"transactions":9,"vwap":1374},"2025-11-21",2.52,2.805,2.463,169900,{"date":1452,"open":1369,"high":1453,"low":1447,"close":1454,"change":727,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2025-11-20",3.026,2.53,-4.89,400000,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1360,"change":437,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1360},"2025-11-19",2.76,2.9,2.6,-3.97,182500,{"date":1465,"open":1317,"high":1177,"low":1422,"close":1422,"change":692,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1422},"2025-11-18",-11.78,300900,{"date":1469,"open":1381,"high":1140,"low":1381,"close":1470,"change":189,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2025-11-17",3.14,19.85,704700,{"date":1474,"open":1147,"high":1073,"low":1389,"close":1395,"change":1338,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1395},"2025-11-14",-19.38,992200,{"date":1478,"open":535,"high":1479,"low":1155,"close":1177,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1177},"2025-11-13",4.505,-1.63,-33.4,1623100,{"date":1484,"open":1175,"high":1485,"low":1486,"close":1078,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1078},"2025-11-12",5.409,3.304,1.53,45.67,5251400,{"date":1491,"open":1181,"high":667,"low":1177,"close":1133,"change":325,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1133},"2025-11-11",-2.33,815500,{"date":1495,"open":466,"high":477,"low":1496,"close":1148,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1148},"2025-11-10",3.18,-0.31,-8.29,2048000,{"date":1501,"open":1502,"high":188,"low":1289,"close":1128,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1128},"2025-11-07",4.555,1.55,70.78,105845300,{"date":1507,"open":1508,"high":1508,"low":27,"close":1509,"change":437,"percent_change":629,"volume":1510,"transactions":9,"vwap":1509},"2025-11-06",2.3,2.19,14581700,{"date":1512,"open":1513,"high":1514,"low":1508,"close":1508,"change":944,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1508},"2025-11-05",2.44,2.45,-3.77,4000,{"date":1518,"open":460,"high":460,"low":1508,"close":1519,"change":419,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-11-04",2.39,-0.42,5900,{"date":1523,"open":1524,"high":286,"low":1322,"close":460,"change":1525,"percent_change":1368,"volume":1526,"transactions":9,"vwap":460},"2025-11-03",2.34,0.066,11800,{"date":1528,"open":1529,"high":1529,"low":1529,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2025-10-31",2.334,-0.066,-2.75,1200,{"date":1534,"open":1535,"high":1536,"low":1535,"close":460,"change":717,"percent_change":717,"volume":1537,"transactions":9,"vwap":460},"2025-10-30",2.36,2.413,5600,{"date":1539,"open":1513,"high":1514,"low":1519,"close":460,"change":419,"percent_change":1540,"volume":1541,"transactions":9,"vwap":460},"2025-10-29",-0.41,13700,{"date":1543,"open":1508,"high":1514,"low":1544,"close":286,"change":1362,"percent_change":1148,"volume":1545,"transactions":9,"vwap":286},"2025-10-28",2.21,8100,{"date":1547,"open":1548,"high":286,"low":1549,"close":1549,"change":944,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2025-10-27",2.35,2.33,-3.72,21500,{"date":1553,"open":1554,"high":1513,"low":1555,"close":1106,"change":153,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1106},"2025-10-24",2.38,2.355,1.68,17400,{"date":1559,"open":1560,"high":1513,"low":1548,"close":1554,"change":275,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1554},"2025-10-23",2.37,-0.83,12800,{"date":1564,"open":1565,"high":1514,"low":1535,"close":460,"change":672,"percent_change":1566,"volume":1567,"transactions":9,"vwap":460},"2025-10-22",2.43,-2.04,16300,{"date":1569,"open":460,"high":1461,"low":1570,"close":1514,"change":153,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1514},"2025-10-21",2.354,1.66,31700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":286,"change":788,"percent_change":1290,"volume":1578,"transactions":9,"vwap":286},"2025-10-20",2.406,2.561,2.351,10700,{"date":1580,"open":712,"high":712,"low":1581,"close":1524,"change":672,"percent_change":700,"volume":1582,"transactions":9,"vwap":1524},"2025-10-17",2.312,15100,{"date":1584,"open":1548,"high":1585,"low":1548,"close":1519,"change":1362,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1519},"2025-10-16",2.455,3.46,11200,{"date":1589,"open":1590,"high":1535,"low":1591,"close":1592,"change":275,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-15",2.298,2.28,2.31,-0.86,6000,{"date":1596,"open":1524,"high":1560,"low":1322,"close":1549,"change":487,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1549},"2025-10-14",-1.69,5700,{"date":1600,"open":1519,"high":1601,"low":1602,"close":1560,"change":672,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1560},"2025-10-13",2.453,2.358,-2.07,28400,{"date":1606,"open":1389,"high":1395,"low":1607,"close":1106,"change":479,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1106},"2025-10-10",2.415,-5.84,14800,{"date":1611,"open":1381,"high":1381,"low":1612,"close":1389,"change":153,"percent_change":896,"volume":1613,"transactions":9,"vwap":1389},"2025-10-09",2.545,3900,{"date":1615,"open":1616,"high":1616,"low":1447,"close":1454,"change":315,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1454},"2025-10-08",2.593,-2.69,12700,{"date":1620,"open":1360,"high":1375,"low":1621,"close":1461,"change":210,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1461},"2025-10-07",2.585,-1.14,10000,{"date":1625,"open":1360,"high":1626,"low":1461,"close":662,"change":388,"percent_change":1627,"volume":1628,"transactions":9,"vwap":662},"2025-10-06",2.694,-2.23,13600,{"date":1630,"open":1631,"high":1632,"low":1374,"close":1382,"change":1121,"percent_change":1591,"volume":1633,"transactions":9,"vwap":1382},"2025-10-03",2.667,2.705,24100,{"date":1635,"open":1428,"high":1361,"low":1374,"close":662,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":662},"2025-10-02",-0.108,-3.94,28900,{"date":1640,"open":1428,"high":1641,"low":230,"close":1642,"change":1643,"percent_change":900,"volume":1644,"transactions":9,"vwap":1642},"2025-10-01",2.833,2.738,-0.062,22600,{"date":1646,"open":1414,"high":1414,"low":1428,"close":1414,"change":1647,"percent_change":21,"volume":1648,"transactions":9,"vwap":1414},"2025-09-30",-0.005,1100,{"date":1650,"open":1368,"high":1651,"low":1428,"close":1448,"change":1647,"percent_change":21,"volume":1652,"transactions":9,"vwap":1448},"2025-09-29",2.85,10800,{"date":1654,"open":1655,"high":267,"low":1656,"close":1361,"change":717,"percent_change":717,"volume":1657,"transactions":9,"vwap":1361},"2025-09-26",2.832,2.781,22900,{"date":1659,"open":1414,"high":1660,"low":1428,"close":1361,"change":672,"percent_change":1661,"volume":1652,"transactions":9,"vwap":1361},"2025-09-25",2.97,-1.75,{"date":1663,"open":1428,"high":1664,"low":1428,"close":1665,"change":199,"percent_change":1666,"volume":1598,"transactions":9,"vwap":1665},"2025-09-24",2.87,2.86,0.7,{"date":1668,"open":1669,"high":1409,"low":1428,"close":267,"change":153,"percent_change":1670,"volume":1671,"transactions":9,"vwap":267},"2025-09-23",2.752,1.43,13000,{"date":1673,"open":1409,"high":1409,"low":1405,"close":1414,"change":944,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1414},"2025-09-22",-3.11,7500,{"date":1677,"open":1353,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":1681,"volume":1526,"transactions":9,"vwap":1678},"2025-09-19",2.89,2.772,0.096,3.44,{"date":1683,"open":1369,"high":1684,"low":1369,"close":1685,"change":1686,"percent_change":1161,"volume":1687,"transactions":9,"vwap":1685},"2025-09-18",2.834,2.794,0.084,9700,{"date":1689,"open":1368,"high":267,"low":230,"close":230,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":230},"2025-09-17",-0.105,-3.73,17500,{"date":1694,"open":1432,"high":1432,"low":1428,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-09-16",2.815,0.019,0.68,12900,{"date":1700,"open":1368,"high":1701,"low":1422,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-09-15",2.948,2.796,-0.034,-1.2,21900,{"date":1707,"open":1341,"high":1341,"low":1708,"close":1368,"change":993,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1368},"2025-09-12",2.819,-0.53,19200,{"date":1712,"open":1713,"high":1363,"low":1404,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-09-11",2.91,2.845,-0.125,-4.21,26900,{"date":1719,"open":1290,"high":1290,"low":1720,"close":1660,"change":199,"percent_change":1697,"volume":1526,"transactions":9,"vwap":1660},"2025-09-10",2.909,{"date":1722,"open":1414,"high":1363,"low":1414,"close":1363,"change":398,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1363},"2025-09-09",6.12,15500,{"date":1726,"open":148,"high":1727,"low":1405,"close":1405,"change":1043,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1405},"2025-09-08",2.994,-6.4,5400,{"date":1731,"open":1732,"high":1290,"low":1733,"close":1660,"change":408,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1660},"2025-09-05",2.935,2.901,1.02,2500,{"date":1737,"open":1664,"high":1738,"low":1739,"close":1341,"change":199,"percent_change":1697,"volume":1740,"transactions":9,"vwap":1341},"2025-09-04",2.967,2.851,24700,{"date":1742,"open":1409,"high":794,"low":1743,"close":1432,"change":419,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1432},"2025-09-03",2.855,-0.34,6800,{"date":1747,"open":1368,"high":1748,"low":1368,"close":1312,"change":248,"percent_change":1311,"volume":1749,"transactions":9,"vwap":1312},"2025-09-02",2.995,9600,{"date":1751,"open":1409,"high":1678,"low":267,"close":267,"change":315,"percent_change":1752,"volume":1753,"transactions":9,"vwap":267},"2025-08-29",-2.41,7100,{"date":1755,"open":1756,"high":1756,"low":1460,"close":1713,"change":717,"percent_change":717,"volume":1757,"transactions":9,"vwap":1713},"2025-08-28",3,4100,{"date":1759,"open":1290,"high":1760,"low":1713,"close":1713,"change":944,"percent_change":1761,"volume":1652,"transactions":9,"vwap":1713},"2025-08-27",3.065,-3,{"date":1763,"open":1285,"high":1307,"low":1764,"close":1756,"change":210,"percent_change":1765,"volume":1652,"transactions":9,"vwap":1756},"2025-08-26",2.932,-0.99,{"date":1767,"open":148,"high":1496,"low":148,"close":1296,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1296},"2025-08-25",0.099,3.38,34700,{"date":1772,"open":1460,"high":148,"low":1773,"close":1774,"change":1775,"percent_change":375,"volume":1587,"transactions":9,"vwap":1774},"2025-08-22",2.864,2.931,0.131,{"date":1777,"open":1651,"high":1678,"low":1778,"close":1414,"change":727,"percent_change":1779,"volume":683,"transactions":9,"vwap":1414},"2025-08-21",2.788,-4.44,{"date":1781,"open":1678,"high":794,"low":1782,"close":1312,"change":419,"percent_change":1744,"volume":998,"transactions":9,"vwap":1312},"2025-08-20",2.853,{"date":1784,"open":1660,"high":1660,"low":1678,"close":1341,"change":199,"percent_change":1697,"volume":1785,"transactions":9,"vwap":1341},"2025-08-19",23000,{"date":1787,"open":1311,"high":1311,"low":1459,"close":1432,"change":1788,"percent_change":189,"volume":1789,"transactions":9,"vwap":1432},"2025-08-18",0.015,38000,{"date":1791,"open":1470,"high":1470,"low":1792,"close":1792,"change":1793,"percent_change":1274,"volume":1794,"transactions":9,"vwap":1792},"2025-08-15",2.905,-0.175,34800,{"date":1796,"open":1202,"high":466,"low":1317,"close":1317,"change":1797,"percent_change":859,"volume":1798,"transactions":9,"vwap":1317},"2025-08-14",-0.39,47400,{"date":1800,"open":1105,"high":722,"low":1120,"close":1202,"change":153,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1202},"2025-08-13",1.17,61800,{"date":1804,"open":1140,"high":1805,"low":1806,"close":1148,"change":1442,"percent_change":858,"volume":1807,"transactions":9,"vwap":1148},"2025-08-12",3.77,3.353,82100,{"date":1809,"open":1254,"high":1681,"low":1810,"close":1167,"change":717,"percent_change":717,"volume":1187,"transactions":9,"vwap":1167},"2025-08-11",3.258,{"date":1812,"open":1289,"high":1176,"low":1289,"close":1167,"change":398,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1167},"2025-08-08",5.43,14300,{"date":1816,"open":1289,"high":1817,"low":1284,"close":1307,"change":315,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1307},"2025-08-07",3.24,-2.19,31500,{"date":1821,"open":1149,"high":1822,"low":1496,"close":1149,"change":717,"percent_change":717,"volume":1692,"transactions":9,"vwap":1149},"2025-08-06",3.253,{"date":1824,"open":1496,"high":521,"low":1161,"close":1149,"change":1362,"percent_change":1129,"volume":1346,"transactions":9,"vwap":1149},"2025-08-05",{"date":1826,"open":1294,"high":1496,"low":1827,"close":1333,"change":1442,"percent_change":266,"volume":1628,"transactions":9,"vwap":1333},"2025-08-04",3.025,{"date":1829,"open":1660,"high":1290,"low":1414,"close":1290,"change":275,"percent_change":1830,"volume":1144,"transactions":9,"vwap":1290},"2025-08-01",-0.66,{"date":1832,"open":1161,"high":1284,"low":794,"close":1302,"change":528,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1302},"2025-07-31",-3.22,27000,{"date":1836,"open":1177,"high":1177,"low":1161,"close":1284,"change":479,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1284},"2025-07-30",-4.6,30000,{"date":1840,"open":1841,"high":501,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-07-29",3.61,3.26,-0.35,-9.7,31900,{"date":1847,"open":1848,"high":418,"low":1841,"close":1841,"change":1043,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1841},"2025-07-28",3.804,-5,48000,{"date":1852,"open":1103,"high":494,"low":1103,"close":478,"change":285,"percent_change":1390,"volume":910,"transactions":9,"vwap":478},"2025-07-25",{"date":1854,"open":1855,"high":1104,"low":1856,"close":466,"change":275,"percent_change":1857,"volume":1858,"transactions":9,"vwap":466},"2025-07-24",3.73,3.66,-0.54,15700,{"date":1860,"open":1861,"high":1861,"low":716,"close":1103,"change":528,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1103},"2025-07-23",3.82,-2.62,18900,{"date":1865,"open":1063,"high":726,"low":716,"close":1861,"change":398,"percent_change":359,"volume":1866,"transactions":9,"vwap":1861},"2025-07-22",57600,{"date":1868,"open":1869,"high":1870,"low":1869,"close":1105,"change":108,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1105},"2025-07-21",3.424,3.732,7.04,85800,{"date":1874,"open":1120,"high":974,"low":1120,"close":1875,"change":388,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-18",3.41,-1.73,25800,{"date":1879,"open":1266,"high":974,"low":1176,"close":1202,"change":419,"percent_change":1880,"volume":897,"transactions":9,"vwap":1202},"2025-07-17",-0.29,{"date":1882,"open":1148,"high":716,"low":1875,"close":1266,"change":495,"percent_change":1842,"volume":1883,"transactions":9,"vwap":1266},"2025-07-16",57200,{"date":1885,"open":1842,"high":1886,"low":1842,"close":810,"change":983,"percent_change":359,"volume":1887,"transactions":9,"vwap":810},"2025-07-15",3.539,158900,{"date":1889,"open":1142,"high":1890,"low":1149,"close":1142,"change":1891,"percent_change":388,"volume":1892,"transactions":9,"vwap":1142},"2025-07-14",3.249,-0.002,11500,{"date":1894,"open":1154,"high":1177,"low":1154,"close":1895,"change":1896,"percent_change":389,"volume":1897,"transactions":9,"vwap":1895},"2025-07-11",3.222,-0.048,20700,{"date":1899,"open":1278,"high":1167,"low":1278,"close":238,"change":1900,"percent_change":929,"volume":1901,"transactions":9,"vwap":238},"2025-07-10",0.208,53600,{"date":1903,"open":1161,"high":1161,"low":1904,"close":1905,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1905},"2025-07-09",3.016,3.062,0.052,1.73,20600,{"date":1910,"open":148,"high":1911,"low":1460,"close":1302,"change":285,"percent_change":1681,"volume":1912,"transactions":9,"vwap":1302},"2025-07-08",3.247,48100,{"date":1914,"open":1660,"high":1133,"low":1713,"close":1713,"change":388,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1713},"2025-07-07",-2.02,150300,{"date":1918,"open":1363,"high":148,"low":1341,"close":1660,"change":419,"percent_change":1744,"volume":1919,"transactions":9,"vwap":1660},"2025-07-03",42900,{"date":1921,"open":1460,"high":148,"low":1368,"close":148,"change":788,"percent_change":286,"volume":1922,"transactions":9,"vwap":148},"2025-07-02",97700,{"date":1924,"open":1925,"high":1341,"low":1925,"close":1713,"change":735,"percent_change":82,"volume":1926,"transactions":9,"vwap":1713},"2025-07-01",2.839,31000,{"date":1928,"open":1460,"high":1460,"low":267,"close":1460,"change":199,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1460},"2025-06-30",0.69,17600,{"date":1932,"open":1388,"high":1933,"low":1388,"close":1409,"change":788,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1409},"2025-06-27",2.896,2.49,13200,{"date":1937,"open":1428,"high":1460,"low":1388,"close":1361,"change":788,"percent_change":1376,"volume":1938,"transactions":9,"vwap":1361},"2025-06-26",58700,{"date":1940,"open":1404,"high":1448,"low":1404,"close":1388,"change":275,"percent_change":68,"volume":1941,"transactions":9,"vwap":1388},"2025-06-25",7400,{"date":1943,"open":1944,"high":1459,"low":1367,"close":1459,"change":717,"percent_change":717,"volume":1945,"transactions":9,"vwap":1459},"2025-06-24",2.736,20400,{"date":1947,"open":1367,"high":1460,"low":1367,"close":1459,"change":153,"percent_change":1948,"volume":1567,"transactions":9,"vwap":1459},"2025-06-23",1.47,{"date":1950,"open":1651,"high":1409,"low":1367,"close":1367,"change":388,"percent_change":945,"volume":946,"transactions":9,"vwap":1367},"2025-06-20",{"date":1952,"open":1382,"high":1368,"low":1382,"close":1405,"change":153,"percent_change":1438,"volume":1385,"transactions":9,"vwap":1405},"2025-06-18",{"date":1954,"open":1414,"high":1414,"low":230,"close":1388,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1388},"2025-06-17",-0.075,-2.66,24400,{"date":1959,"open":1367,"high":1960,"low":1367,"close":1695,"change":1961,"percent_change":965,"volume":1962,"transactions":9,"vwap":1695},"2025-06-16",2.862,0.105,11000,{"date":1964,"open":1414,"high":1414,"low":1381,"close":230,"change":528,"percent_change":1965,"volume":1705,"transactions":9,"vwap":230},"2025-06-13",-3.56,{"date":1967,"open":1341,"high":1968,"low":1361,"close":1361,"change":325,"percent_change":1969,"volume":1541,"transactions":9,"vwap":1361},"2025-06-12",2.972,-2.77,{"date":1971,"open":1651,"high":1341,"low":1651,"close":1678,"change":1788,"percent_change":189,"volume":1753,"transactions":9,"vwap":1678},"2025-06-11",{"date":1973,"open":1974,"high":1975,"low":1361,"close":1427,"change":153,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1427},"2025-06-10",2.873,2.997,1.41,16000,{"date":1979,"open":1422,"high":1980,"low":1367,"close":1981,"change":1982,"percent_change":1983,"volume":946,"transactions":9,"vwap":1981},"2025-06-09",2.989,2.835,0.045,1.61,{"date":1985,"open":1404,"high":1986,"low":1375,"close":1353,"change":717,"percent_change":717,"volume":1987,"transactions":9,"vwap":1353},"2025-06-06",2.817,18500,{"date":1989,"open":1409,"high":1990,"low":1991,"close":1353,"change":21,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1353},"2025-06-05",2.978,2.754,-6.06,138600,{"date":1995,"open":1294,"high":1996,"low":1997,"close":1660,"change":528,"percent_change":806,"volume":1998,"transactions":9,"vwap":1660},"2025-06-04",3.07,2.775,54500,{"date":2000,"open":1422,"high":1161,"low":2001,"close":1996,"change":928,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1996},"2025-06-03",2.761,9.25,36300,{"date":2005,"open":1756,"high":2006,"low":712,"close":1361,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1361},"2025-06-02",3.115,-0.28,-9.06,153400,{"date":2011,"open":1496,"high":1168,"low":1756,"close":1301,"change":153,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1301},"2025-05-30",1.31,98500,{"date":2015,"open":1167,"high":1168,"low":1756,"close":1283,"change":1880,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1283},"2025-05-29",-8.68,209700,{"date":2019,"open":1140,"high":1120,"low":1311,"close":2020,"change":779,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-05-28",3.34,1.52,92500,{"date":2024,"open":794,"high":468,"low":794,"close":1254,"change":220,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1254},"2025-05-27",11.15,394000,{"date":2028,"open":1361,"high":1980,"low":1361,"close":794,"change":275,"percent_change":2029,"volume":2030,"transactions":9,"vwap":794},"2025-05-23",-0.67,62100,{"date":2032,"open":1341,"high":1756,"low":1713,"close":148,"change":153,"percent_change":2033,"volume":941,"transactions":9,"vwap":148},"2025-05-22",1.36,{"date":2035,"open":1713,"high":148,"low":2036,"close":1341,"change":153,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1341},"2025-05-21",2.82,1.38,43600,{"date":2040,"open":1414,"high":2041,"low":1405,"close":1460,"change":735,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1460},"2025-05-20",2.928,0.35,69400,{"date":2045,"open":1651,"high":148,"low":2046,"close":1678,"change":495,"percent_change":444,"volume":2047,"transactions":9,"vwap":1678},"2025-05-19",2.758,114900,{"date":2049,"open":2050,"high":1409,"low":2051,"close":1405,"change":1064,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1405},"2025-05-16",2.59,2.51,13.01,75600,{"date":2055,"open":2051,"high":2056,"low":1514,"close":2057,"change":672,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-05-15",2.579,2.46,-1.99,21400,{"date":2061,"open":1565,"high":1129,"low":1565,"close":2051,"change":1362,"percent_change":1254,"volume":1378,"transactions":9,"vwap":2051},"2025-05-14",{"date":2063,"open":1554,"high":1389,"low":1508,"close":1565,"change":779,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1565},"2025-05-13",2.1,47900,{"date":2067,"open":2057,"high":2068,"low":2069,"close":1554,"change":437,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1554},"2025-05-12",2.47,2.23,-4.42,88500,{"date":2073,"open":1549,"high":1389,"low":1592,"close":1934,"change":398,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1934},"2025-05-09",7.33,160700,{"date":2077,"open":1535,"high":2078,"low":1008,"close":2079,"change":437,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-05-08",2.426,2.32,-4.53,66300,{"date":2083,"open":2057,"high":1381,"low":460,"close":1565,"change":315,"percent_change":950,"volume":2084,"transactions":9,"vwap":1565},"2025-05-07",38100,{"date":2086,"open":1461,"high":1381,"low":2087,"close":712,"change":315,"percent_change":2088,"volume":1032,"transactions":9,"vwap":712},"2025-05-06",2.48,-2.72,{"date":2090,"open":2068,"high":1381,"low":1106,"close":1389,"change":779,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1389},"2025-05-05",1.98,33200,{"date":2094,"open":2095,"high":2096,"low":2097,"close":1447,"change":275,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1447},"2025-05-02",2.54,2.557,2.466,-0.79,50600,{"date":2101,"open":1548,"high":1395,"low":1548,"close":2095,"change":285,"percent_change":405,"volume":2102,"transactions":9,"vwap":2095},"2025-05-01",62300,{"date":2104,"open":1592,"high":2105,"low":1592,"close":1513,"change":199,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1513},"2025-04-30",2.445,0.83,63000,{"date":2109,"open":2095,"high":2095,"low":1322,"close":1106,"change":913,"percent_change":2016,"volume":2110,"transactions":9,"vwap":1106},"2025-04-29",112300,{"date":2112,"open":1548,"high":1301,"low":2079,"close":1381,"change":543,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1381},"2025-04-28",10.42,660700,{"date":2116,"open":286,"high":1934,"low":1592,"close":460,"change":419,"percent_change":1540,"volume":2117,"transactions":9,"vwap":460},"2025-04-25",124900,{"date":182,"open":1544,"high":1513,"low":1544,"close":286,"change":850,"percent_change":2119,"volume":2120,"transactions":9,"vwap":286},9.05,383100]