[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYSE":3,"homepage-market-summary":29,"stock-historical-MYSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MYSE","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},"Myseum.AI, Inc. Common Stock","Nasdaq",null,"TELEGRAPH & OTHER MESSAGE COMMUNICATIONS","Myseum.AI Inc is an integrate proprietary privacy-first artificial intelligence (AI) and social media technology company. The Company is developing privacy-first agentic localized AI agents to assist in managing personal media such as photos, videos and messages, while maintaining privacy.","11","New Brunswick, NJ",false,{"close":16,"open":17,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},1.64,1.72,1.71,-0.07,-4.09,23721.896,402,1.6665,5.77,1.31,1327709.3952966973,7.4,1292,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":38},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":45,"is_up":38},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":24,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},966168,352651158.219471,-38.35,"2025-04-24",[182,183,192,201,211,219,228,238,246,253,259,265,274,283,292,302,313,324,333,343,350,359,366,374,384,394,400,408,417,425,434,440,446,454,463,471,479,488,496,506,514,523,532,542,551,560,568,577,585,592,599,606,613,620,629,637,645,650,655,659,665,670,676,682,687,694,698,702,706,710,715,718,723,728,735,741,747,754,759,766,769,775,782,789,796,802,809,813,817,822,825,830,834,839,843,847,852,858,862,865,870,875,879,884,889,894,898,902,909,916,922,928,935,942,948,956,963,971,978,985,990,997,1003,1010,1015,1020,1025,1029,1033,1036,1040,1044,1049,1053,1058,1061,1066,1069,1073,1077,1080,1085,1088,1095,1100,1106,1112,1117,1122,1126,1130,1134,1139,1142,1147,1152,1156,1161,1166,1169,1172,1176,1182,1187,1193,1197,1201,1206,1211,1215,1219,1222,1226,1230,1233,1238,1243,1247,1251,1255,1260,1264,1268,1271,1277,1283,1289,1293,1299,1302,1307,1311,1316,1321,1325,1330,1334,1337,1340,1345,1348,1351,1355,1361,1365,1371,1374,1377,1382,1389,1393,1397,1400,1404,1409,1412,1417,1421,1425,1429,1433,1437,1440,1443,1447,1450,1455,1460,1464,1469,1473,1478,1483,1487,1492,1496,1502,1508,1514,1520,1524,1529,1535,1538,1545,1551,1556,1559,1565,1572,1579,1584,1589,1593,1597,1601,1607,1612,1616,1621,1624,1628,1633,1637,1642,1646,1651,1658,1663,1668,1672,1676,1680,1684,1687,1693,1698,1701,1705,1708,1712,1717,1721,1725,1731,1736,1740,1747,1751,1754,1758,1764,1770,1775,1780,1783,1786,1790,1795,1799,1805,1810,1813,1816,1819,1824,1829,1832,1837,1841,1845,1850,1855,1860,1864,1867,1871,1875,1879,1883,1887,1892,1894,1898,1902,1906,1909,1912,1916,1921,1925,1929,1933,1940,1944,1947,1951,1956,1960,1963,1967,1973,1978,1982,1985,1987,1991,1995,1998,2001,2003,2006,2010,2013,2018,2022,2025,2029,2032,2036,2040,2044,2048,2052,2056],{"date":5,"open":17,"high":17,"low":16,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":186,"low":185,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",1.69,1.7399,0.01,0.59,20672.07708,234,1.7114,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":19,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-02",1.8,1.816,1.7,-3.95,31216.0702,941,1.7405,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-01",1.76,1.79,1.77,-0.02,-1.12,19037.5472,210,1.781,{"date":212,"open":213,"high":213,"low":214,"close":204,"change":206,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",1.84,1.78,-1.1,41456.894044,359,1.8056,{"date":220,"open":221,"high":213,"low":194,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",1.82,1.81,-0.04,-2.16,17248.7312,175,1.8134,{"date":229,"open":230,"high":231,"low":194,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",1.83,1.87,1.85,-0.01,-0.54,25503.0702,299,1.8294,{"date":239,"open":194,"high":240,"low":194,"close":241,"change":242,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",1.88,1.86,0,48670.915615,313,1.8461,{"date":247,"open":94,"high":94,"low":248,"close":241,"change":249,"percent_change":16,"volume":250,"transactions":251,"vwap":252},"2026-09-24",1.765,0.03,104575.163437,404,1.8866,{"date":254,"open":230,"high":240,"low":255,"close":230,"change":233,"percent_change":234,"volume":256,"transactions":257,"vwap":258},"2026-09-23",1.7851,562452.23208,3420,1.9151,{"date":260,"open":232,"high":261,"low":230,"close":213,"change":242,"percent_change":242,"volume":262,"transactions":263,"vwap":264},"2026-09-22",1.885,58585.1402,376,1.8547,{"date":266,"open":267,"high":268,"low":221,"close":213,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.96,1.98,-0.14,-7.07,166701.447424,968,1.9157,{"date":275,"open":276,"high":277,"low":278,"close":268,"change":233,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",2.02,2.1395,1.8974,-0.5,94593.558438,457,1.9729,{"date":284,"open":285,"high":285,"low":267,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",2.14,1.99,-0.12,-5.69,128102.555201,934,2.0284,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":207,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",2.53,2.62,2.03,2.11,-34.67,765683.955488,3944,2.3096,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",3.12,3.3,2.96,3.23,0.17,5.56,197935.970842,874,3.1475,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",2.75,3.265,2.69,3.06,0.39,14.61,243888.749935,1323,3.0615,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":242,"percent_change":242,"volume":330,"transactions":331,"vwap":332},"2026-09-11",2.71,2.7794,2.65,2.67,18907.5183,320,2.6934,{"date":334,"open":335,"high":336,"low":337,"close":329,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",2.7,2.78,2.6501,-0.08,-2.91,32571.444752,262,2.7174,{"date":344,"open":342,"high":345,"low":335,"close":315,"change":223,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-09",2.86,-1.43,29451.2935,268,2.7691,{"date":351,"open":352,"high":353,"low":326,"close":352,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-08",2.79,2.85,-0.03,-1.06,58757.569341,450,2.7906,{"date":360,"open":336,"high":361,"low":315,"close":362,"change":242,"percent_change":242,"volume":363,"transactions":364,"vwap":365},"2026-09-04",2.97,2.82,103429.0775,566,2.8588,{"date":367,"open":368,"high":361,"low":369,"close":362,"change":19,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",2.92,2.81,-2.42,105476.035709,727,2.8864,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":81,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",2.745,2.9499,2.73,2.89,5.09,114130.5239,804,2.8215,{"date":385,"open":386,"high":387,"low":388,"close":315,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",2.685,2.76,2.66,0.02,0.73,81768.3955,606,2.7089,{"date":395,"open":396,"high":396,"low":328,"close":378,"change":242,"percent_change":242,"volume":397,"transactions":398,"vwap":399},"2026-08-31",2.77,67252.302647,488,2.7081,{"date":401,"open":396,"high":402,"low":403,"close":378,"change":404,"percent_change":231,"volume":405,"transactions":406,"vwap":407},"2026-08-28",2.795,2.6,0.05,118891.5579,555,2.6812,{"date":409,"open":410,"high":411,"low":412,"close":412,"change":206,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",2.72,2.845,2.68,-0.74,99082.6395,400,2.7552,{"date":418,"open":387,"high":419,"low":335,"close":335,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",2.8763,-0.13,-4.59,156895.100409,549,2.8103,{"date":426,"open":326,"high":427,"low":326,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",2.965,2.83,0.11,4.04,215751.562062,1134,2.8565,{"date":435,"open":315,"high":315,"low":295,"close":410,"change":354,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",-1.09,25754.863712,226,2.699,{"date":441,"open":378,"high":442,"low":317,"close":315,"change":389,"percent_change":390,"volume":443,"transactions":444,"vwap":445},"2026-08-21",2.7799,64693.1825,489,2.7392,{"date":447,"open":336,"high":448,"low":449,"close":378,"change":233,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.8199,2.6798,-0.36,99042.102159,603,2.7695,{"date":455,"open":412,"high":456,"low":457,"close":458,"change":429,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-19",2.765,2.63,2.74,4.18,61174.4395,308,2.6882,{"date":464,"open":326,"high":465,"low":466,"close":457,"change":223,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-18",2.8399,2.6211,-1.5,136979.97463,474,2.718,{"date":472,"open":473,"high":315,"low":474,"close":329,"change":187,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-17",2.61,2.5901,0.38,61357.4245,560,2.6851,{"date":480,"open":481,"high":329,"low":482,"close":388,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-14",2.51,2.4945,0.13,5.14,108628.1825,440,2.6019,{"date":489,"open":490,"high":388,"low":491,"close":294,"change":338,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-13",2.54,2.48,-3.07,156905.8689,604,2.5494,{"date":497,"open":498,"high":499,"low":500,"close":473,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",2.4603,2.6473,2.4001,0.15,6.1,114247.0427,415,2.5439,{"date":507,"open":508,"high":491,"low":509,"close":510,"change":389,"percent_change":511,"volume":512,"transactions":217,"vwap":513},"2026-08-11",2.44,2.34,2.46,0.82,44697.01642,2.433,{"date":515,"open":516,"high":403,"low":517,"close":508,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",2.55,2.3901,-0.09,-3.56,86291.557941,435,2.4894,{"date":524,"open":525,"high":526,"low":500,"close":294,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",2.41,2.59,0.1,4.12,90596.7127,617,2.5162,{"date":533,"open":534,"high":535,"low":534,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",2.33,2.4584,2.43,0.09,3.85,89718.6557,601,2.3999,{"date":543,"open":544,"high":545,"low":546,"close":509,"change":389,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",2.322,2.39,2.3,0.86,59062.366967,519,2.3442,{"date":552,"open":285,"high":553,"low":285,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-04",2.35,2.32,0.2,9.43,61149.4367,810,2.2805,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":187,"percent_change":126,"volume":565,"transactions":566,"vwap":567},"2026-08-03",2.15,2.2327,2.12,17635.6456,222,2.1556,{"date":569,"open":570,"high":571,"low":296,"close":297,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-31",2.3776,2.4,-0.28,-11.72,152855.2267,824,2.1764,{"date":578,"open":536,"high":579,"low":580,"close":545,"change":233,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",2.435,2.3567,-0.42,17476.615663,213,2.399,{"date":586,"open":508,"high":510,"low":587,"close":571,"change":354,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",2.37,-1.23,25620.6457,310,2.406,{"date":593,"open":508,"high":508,"low":594,"close":536,"change":389,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-28",2.31,0.83,27809.917131,219,2.3712,{"date":600,"open":571,"high":508,"low":587,"close":525,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-27",-0.06,-2.43,16126.0357,220,2.4024,{"date":607,"open":491,"high":294,"low":608,"close":609,"change":223,"percent_change":610,"volume":611,"transactions":236,"vwap":612},"2026-07-24",2.3601,2.47,-1.59,28128.5737,2.4812,{"date":614,"open":294,"high":615,"low":508,"close":481,"change":249,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-23",2.563,1.21,43933.451347,635,2.4968,{"date":621,"open":536,"high":622,"low":623,"close":491,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-22",2.5,2.24,-0.11,-4.25,310631.1088,3189,2.5878,{"date":630,"open":378,"high":396,"low":631,"close":526,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",2.58,-0.2,-7.17,92324.73367,468,2.6681,{"date":638,"open":362,"high":639,"low":640,"close":352,"change":601,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",2.88,2.732,-2.11,150506.442327,1151,2.8191,{"date":646,"open":315,"high":647,"low":388,"close":353,"change":648,"percent_change":379,"volume":649,"transactions":9,"vwap":353},"2026-07-17",2.869,0.08,203500,{"date":651,"open":388,"high":362,"low":652,"close":396,"change":483,"percent_change":653,"volume":654,"transactions":9,"vwap":396},"2026-07-16",2.595,4.92,286600,{"date":656,"open":335,"high":335,"low":516,"close":657,"change":354,"percent_change":207,"volume":658,"transactions":9,"vwap":657},"2026-07-15",2.64,117000,{"date":660,"open":516,"high":661,"low":662,"close":329,"change":663,"percent_change":546,"volume":664,"transactions":9,"vwap":329},"2026-07-14",2.824,2.546,0.06,435000,{"date":666,"open":546,"high":328,"low":546,"close":473,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":473},"2026-07-13",0.3,12.99,289500,{"date":671,"open":571,"high":571,"low":672,"close":594,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":594},"2026-07-10",2.28,-0.05,-2.12,34000,{"date":677,"open":678,"high":510,"low":679,"close":680,"change":233,"percent_change":581,"volume":681,"transactions":9,"vwap":680},"2026-07-09",2.293,2.282,2.36,38000,{"date":683,"open":546,"high":684,"low":685,"close":587,"change":151,"percent_change":17,"volume":686,"transactions":9,"vwap":587},"2026-07-08",2.395,2.27,49700,{"date":688,"open":689,"high":690,"low":554,"close":534,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":534},"2026-07-07",2.42,2.52,-0.1,-4.12,193100,{"date":695,"open":545,"high":609,"low":623,"close":536,"change":151,"percent_change":696,"volume":697,"transactions":9,"vwap":536},"2026-07-06",1.67,43500,{"date":699,"open":690,"high":690,"low":672,"close":545,"change":287,"percent_change":700,"volume":701,"transactions":9,"vwap":545},"2026-07-02",-4.78,181500,{"date":703,"open":622,"high":657,"low":510,"close":481,"change":233,"percent_change":704,"volume":705,"transactions":9,"vwap":481},"2026-07-01",-0.4,145000,{"date":707,"open":508,"high":708,"low":689,"close":690,"change":404,"percent_change":276,"volume":709,"transactions":9,"vwap":690},"2026-06-30",2.57,102600,{"date":711,"open":712,"high":713,"low":554,"close":609,"change":242,"percent_change":242,"volume":714,"transactions":9,"vwap":609},"2026-06-29",2.38,2.492,193300,{"date":716,"open":536,"high":622,"low":587,"close":609,"change":223,"percent_change":610,"volume":717,"transactions":9,"vwap":609},"2026-06-26",192700,{"date":719,"open":657,"high":317,"low":720,"close":481,"change":420,"percent_change":721,"volume":722,"transactions":9,"vwap":481},"2026-06-25",2.422,-4.92,222300,{"date":724,"open":294,"high":725,"low":294,"close":657,"change":223,"percent_change":726,"volume":727,"transactions":9,"vwap":657},"2026-06-24",2.8,-1.49,333300,{"date":729,"open":730,"high":336,"low":731,"close":412,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":412},"2026-06-23",2.17,2.145,0.37,16.02,482800,{"date":736,"open":737,"high":622,"low":738,"close":594,"change":429,"percent_change":739,"volume":740,"transactions":9,"vwap":594},"2026-06-22",2.2,2.16,5,704400,{"date":742,"open":743,"high":744,"low":276,"close":737,"change":537,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-18",2.05,2.25,4.27,387300,{"date":748,"open":232,"high":749,"low":750,"close":297,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":297},"2026-06-17",2.19,1.815,-0.19,-8.26,1655800,{"date":755,"open":743,"high":571,"low":743,"close":546,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":546},"2026-06-16",0.28,13.86,15241700,{"date":760,"open":761,"high":743,"low":762,"close":276,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":276},"2026-06-15",1.93,1.9,0.12,6.32,185700,{"date":767,"open":231,"high":268,"low":221,"close":762,"change":389,"percent_change":141,"volume":768,"transactions":9,"vwap":762},"2026-06-12",226100,{"date":770,"open":771,"high":772,"low":771,"close":240,"change":106,"percent_change":773,"volume":774,"transactions":9,"vwap":240},"2026-06-11",1.65,1.97,14.63,599600,{"date":776,"open":777,"high":778,"low":779,"close":16,"change":763,"percent_change":780,"volume":781,"transactions":9,"vwap":16},"2026-06-10",1.5,1.715,1.49,7.89,181600,{"date":783,"open":784,"high":784,"low":785,"close":786,"change":206,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-09",1.6,1.48,1.52,-1.3,59000,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":242,"percent_change":242,"volume":795,"transactions":9,"vwap":794},"2026-06-08",1.53,1.57,1.507,1.54,62200,{"date":797,"open":798,"high":798,"low":799,"close":794,"change":338,"percent_change":800,"volume":801,"transactions":9,"vwap":794},"2026-06-05",1.61,1.51,-4.94,87000,{"date":803,"open":804,"high":805,"low":804,"close":806,"change":389,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-04",1.59,1.66,1.62,1.25,59900,{"date":810,"open":771,"high":185,"low":784,"close":784,"change":223,"percent_change":811,"volume":812,"transactions":9,"vwap":784},"2026-06-03",-2.44,84800,{"date":814,"open":205,"high":205,"low":806,"close":16,"change":420,"percent_change":815,"volume":816,"transactions":9,"vwap":16},"2026-06-02",-7.34,107500,{"date":818,"open":205,"high":819,"low":820,"close":205,"change":242,"percent_change":242,"volume":821,"transactions":9,"vwap":205},"2026-06-01",1.795,1.73,44500,{"date":823,"open":203,"high":221,"low":203,"close":205,"change":206,"percent_change":207,"volume":824,"transactions":9,"vwap":205},"2026-05-29",75000,{"date":826,"open":185,"high":222,"low":827,"close":204,"change":663,"percent_change":828,"volume":829,"transactions":9,"vwap":204},"2026-05-28",1.68,3.47,92400,{"date":831,"open":827,"high":832,"low":827,"close":820,"change":249,"percent_change":203,"volume":833,"transactions":9,"vwap":820},"2026-05-27",1.785,74900,{"date":835,"open":820,"high":836,"low":696,"close":196,"change":233,"percent_change":837,"volume":838,"transactions":9,"vwap":196},"2026-05-26",1.767,-0.58,98400,{"date":840,"open":185,"high":214,"low":805,"close":18,"change":389,"percent_change":841,"volume":842,"transactions":9,"vwap":18},"2026-05-22",1.18,72600,{"date":844,"open":696,"high":845,"low":798,"close":185,"change":249,"percent_change":222,"volume":846,"transactions":9,"vwap":185},"2026-05-21",1.74,178500,{"date":848,"open":784,"high":849,"low":784,"close":805,"change":663,"percent_change":850,"volume":851,"transactions":9,"vwap":805},"2026-05-20",1.75,3.75,121100,{"date":853,"open":185,"high":854,"low":855,"close":784,"change":691,"percent_change":856,"volume":857,"transactions":9,"vwap":784},"2026-05-19",1.713,1.58,-5.88,150700,{"date":859,"open":205,"high":222,"low":185,"close":196,"change":624,"percent_change":860,"volume":861,"transactions":9,"vwap":196},"2026-05-18",-6.08,164400,{"date":863,"open":849,"high":232,"low":17,"close":222,"change":249,"percent_change":185,"volume":864,"transactions":9,"vwap":222},"2026-05-15",90700,{"date":866,"open":805,"high":231,"low":867,"close":214,"change":483,"percent_change":868,"volume":869,"transactions":9,"vwap":214},"2026-05-14",1.643,7.88,228600,{"date":871,"open":185,"high":849,"low":872,"close":771,"change":673,"percent_change":873,"volume":874,"transactions":9,"vwap":771},"2026-05-13",1.622,-2.94,170900,{"date":876,"open":221,"high":221,"low":827,"close":196,"change":269,"percent_change":877,"volume":878,"transactions":9,"vwap":196},"2026-05-12",-7.61,200200,{"date":880,"open":204,"high":881,"low":849,"close":213,"change":389,"percent_change":882,"volume":883,"transactions":9,"vwap":213},"2026-05-11",1.89,1.1,192600,{"date":885,"open":886,"high":886,"low":204,"close":221,"change":287,"percent_change":887,"volume":888,"transactions":9,"vwap":221},"2026-05-08",1.94,-6.19,301300,{"date":890,"open":286,"high":891,"low":240,"close":886,"change":338,"percent_change":892,"volume":893,"transactions":9,"vwap":886},"2026-05-07",2.155,-3.96,229700,{"date":895,"open":286,"high":896,"low":94,"close":276,"change":242,"percent_change":242,"volume":897,"transactions":9,"vwap":276},"2026-05-06",2.04,179600,{"date":899,"open":564,"high":730,"low":268,"close":276,"change":624,"percent_change":900,"volume":901,"transactions":9,"vwap":276},"2026-05-05",-5.16,180800,{"date":903,"open":737,"high":904,"low":905,"close":906,"change":518,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-04",2.212,2.088,2.13,-4.05,189200,{"date":910,"open":911,"high":912,"low":94,"close":913,"change":80,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-01",2,2.339,2.22,18.09,578500,{"date":917,"open":906,"high":738,"low":918,"close":240,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":240},"2026-04-30",1.845,-0.32,-14.55,510800,{"date":923,"open":326,"high":326,"low":924,"close":737,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":737},"2026-04-29",2.131,-0.59,-21.15,563900,{"date":929,"open":930,"high":931,"low":387,"close":352,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":352},"2026-04-28",3.205,3.27,-0.41,-12.81,466100,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":187,"percent_change":941,"volume":934,"transactions":9,"vwap":940},"2026-04-27",3.19,3.32,3.07,3.2,0.31,{"date":943,"open":944,"high":945,"low":428,"close":937,"change":555,"percent_change":946,"volume":947,"transactions":9,"vwap":937},"2026-04-24",3.13,3.215,6.69,707000,{"date":949,"open":950,"high":951,"low":361,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-04-23",3.35,3.4,2.99,-0.38,-11.28,999000,{"date":957,"open":958,"high":959,"low":950,"close":960,"change":338,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-22",3.43,3.7,3.37,-2.32,966700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":19,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-21",3.355,3.78,3.33,3.45,-1.99,1819100,{"date":972,"open":828,"high":973,"low":974,"close":975,"change":976,"percent_change":877,"volume":977,"transactions":9,"vwap":975},"2026-04-20",3.68,3.29,3.52,-0.29,3174900,{"date":979,"open":980,"high":981,"low":828,"close":982,"change":95,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-04-17",3.795,3.95,3.81,15.45,33771900,{"date":986,"open":987,"high":24,"low":306,"close":305,"change":241,"percent_change":988,"volume":989,"transactions":9,"vwap":305},"2026-04-16",5.52,129.17,210118900,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":354,"percent_change":995,"volume":996,"transactions":9,"vwap":994},"2026-04-15",1.483,1.41,1.44,-2.04,37763900,{"date":998,"open":999,"high":779,"low":1000,"close":1001,"change":404,"percent_change":975,"volume":1002,"transactions":9,"vwap":1001},"2026-04-14",1.42,1.39,1.47,22700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":999,"change":537,"percent_change":1008,"volume":1009,"transactions":9,"vwap":999},"2026-04-13",1.32,1.46,1.315,6.77,47100,{"date":1011,"open":1006,"high":1006,"low":25,"close":1012,"change":601,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-10",1.33,-4.32,75500,{"date":1016,"open":794,"high":794,"low":1017,"close":1000,"change":269,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1000},"2026-04-09",1.385,-9.15,65000,{"date":1021,"open":799,"high":1022,"low":777,"close":791,"change":187,"percent_change":1023,"volume":1024,"transactions":9,"vwap":791},"2026-04-08",1.55,0.66,11800,{"date":1026,"open":777,"high":791,"low":1001,"close":786,"change":233,"percent_change":1027,"volume":1028,"transactions":9,"vwap":786},"2026-04-07",-0.65,18200,{"date":1030,"open":779,"high":794,"low":785,"close":791,"change":206,"percent_change":1031,"volume":1032,"transactions":9,"vwap":791},"2026-04-06",-1.29,25200,{"date":1034,"open":786,"high":1022,"low":1035,"close":1022,"change":249,"percent_change":772,"volume":681,"transactions":9,"vwap":1022},"2026-04-02",1.45,{"date":1037,"open":771,"high":849,"low":799,"close":786,"change":673,"percent_change":1038,"volume":1039,"transactions":9,"vwap":786},"2026-04-01",-3.18,313000,{"date":1041,"open":786,"high":784,"low":1042,"close":792,"change":249,"percent_change":94,"volume":1043,"transactions":9,"vwap":792},"2026-03-31",1.445,118400,{"date":1045,"open":1046,"high":185,"low":791,"close":794,"change":518,"percent_change":1047,"volume":1048,"transactions":9,"vwap":794},"2026-03-30",1.63,-5.52,52900,{"date":1050,"open":820,"high":203,"low":784,"close":1046,"change":287,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1046},"2026-03-27",-6.86,64000,{"date":1054,"open":806,"high":204,"low":784,"close":849,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":849},"2026-03-26",0.07,4.17,41400,{"date":1059,"open":1046,"high":827,"low":806,"close":827,"change":663,"percent_change":959,"volume":1060,"transactions":9,"vwap":827},"2026-03-25",19300,{"date":1062,"open":771,"high":1063,"low":798,"close":806,"change":601,"percent_change":1064,"volume":1065,"transactions":9,"vwap":806},"2026-03-24",1.721,-3.57,16100,{"date":1067,"open":696,"high":820,"low":784,"close":827,"change":233,"percent_change":925,"volume":1068,"transactions":9,"vwap":827},"2026-03-23",12800,{"date":1070,"open":804,"high":845,"low":1022,"close":185,"change":1055,"percent_change":1071,"volume":1072,"transactions":9,"vwap":185},"2026-03-20",4.32,134000,{"date":1074,"open":798,"high":771,"low":1022,"close":806,"change":354,"percent_change":1075,"volume":1076,"transactions":9,"vwap":806},"2026-03-19",-1.82,27300,{"date":1078,"open":18,"high":18,"low":804,"close":771,"change":249,"percent_change":232,"volume":1079,"transactions":9,"vwap":771},"2026-03-18",35300,{"date":1081,"open":196,"high":1082,"low":806,"close":806,"change":673,"percent_change":1083,"volume":1084,"transactions":9,"vwap":806},"2026-03-17",1.706,-2.99,56900,{"date":1086,"open":18,"high":203,"low":805,"close":696,"change":673,"percent_change":339,"volume":1087,"transactions":9,"vwap":696},"2026-03-16",34800,{"date":1089,"open":1090,"high":1091,"low":1092,"close":17,"change":601,"percent_change":1093,"volume":1094,"transactions":9,"vwap":17},"2026-03-13",1.773,1.794,1.685,-3.37,41000,{"date":1096,"open":881,"high":1097,"low":17,"close":214,"change":518,"percent_change":1098,"volume":1099,"transactions":9,"vwap":214},"2026-03-12",1.949,-4.81,146200,{"date":1101,"open":213,"high":1102,"low":205,"close":231,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":231},"2026-03-11",2.187,0.115,6.55,526100,{"date":1107,"open":820,"high":205,"low":778,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-10",1.755,-0.015,-0.85,9900,{"date":1113,"open":18,"high":1114,"low":18,"close":205,"change":601,"percent_change":1115,"volume":1116,"transactions":9,"vwap":205},"2026-03-09",1.804,-3.28,16600,{"date":1118,"open":1119,"high":232,"low":203,"close":230,"change":206,"percent_change":1120,"volume":1121,"transactions":9,"vwap":230},"2026-03-06",1.823,-1.08,11000,{"date":1123,"open":205,"high":241,"low":205,"close":232,"change":389,"percent_change":1124,"volume":1125,"transactions":9,"vwap":232},"2026-03-05",1.09,10000,{"date":1127,"open":205,"high":230,"low":1108,"close":230,"change":537,"percent_change":1128,"volume":1129,"transactions":9,"vwap":230},"2026-03-04",5.17,12600,{"date":1131,"open":203,"high":205,"low":196,"close":845,"change":673,"percent_change":1132,"volume":1133,"transactions":9,"vwap":845},"2026-03-03",-2.79,17700,{"date":1135,"open":213,"high":213,"low":1136,"close":204,"change":673,"percent_change":1137,"volume":1138,"transactions":9,"vwap":204},"2026-03-02",1.742,-2.72,32400,{"date":1140,"open":18,"high":881,"low":18,"close":213,"change":404,"percent_change":352,"volume":1141,"transactions":9,"vwap":213},"2026-02-27",44400,{"date":1143,"open":204,"high":1144,"low":1145,"close":204,"change":242,"percent_change":242,"volume":1146,"transactions":9,"vwap":204},"2026-02-26",1.791,1.741,5400,{"date":1148,"open":849,"high":222,"low":1149,"close":204,"change":648,"percent_change":1150,"volume":1151,"transactions":9,"vwap":204},"2026-02-25",1.723,4.68,19900,{"date":1153,"open":194,"high":1154,"low":18,"close":18,"change":691,"percent_change":1047,"volume":1155,"transactions":9,"vwap":18},"2026-02-24",1.873,13300,{"date":1157,"open":205,"high":230,"low":1158,"close":222,"change":404,"percent_change":1159,"volume":1160,"transactions":9,"vwap":222},"2026-02-23",1.702,2.84,7600,{"date":1162,"open":194,"high":194,"low":1163,"close":203,"change":601,"percent_change":1164,"volume":1165,"transactions":9,"vwap":203},"2026-02-20",1.714,-3.3,43700,{"date":1167,"open":213,"high":213,"low":18,"close":221,"change":249,"percent_change":827,"volume":1168,"transactions":9,"vwap":221},"2026-02-19",36600,{"date":1170,"open":762,"high":762,"low":845,"close":204,"change":673,"percent_change":1137,"volume":1171,"transactions":9,"vwap":204},"2026-02-18",17800,{"date":1173,"open":730,"high":730,"low":222,"close":213,"change":751,"percent_change":1174,"volume":1175,"transactions":9,"vwap":213},"2026-02-17",-9.36,52100,{"date":1177,"open":1178,"high":1179,"low":1178,"close":296,"change":501,"percent_change":1180,"volume":1181,"transactions":9,"vwap":296},"2026-02-13",1.92,2.1,7.98,127100,{"date":1183,"open":918,"high":1178,"low":205,"close":240,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":240},"2026-02-12",0.005,0.27,29600,{"date":1188,"open":881,"high":1189,"low":232,"close":1190,"change":1109,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-11",1.91,1.875,-0.79,17200,{"date":1194,"open":296,"high":743,"low":230,"close":881,"change":624,"percent_change":1195,"volume":1196,"transactions":9,"vwap":881},"2026-02-10",-5.5,51200,{"date":1198,"open":222,"high":911,"low":222,"close":911,"change":308,"percent_change":1199,"volume":1200,"transactions":9,"vwap":911},"2026-02-09",9.29,46800,{"date":1202,"open":205,"high":1203,"low":820,"close":230,"change":527,"percent_change":1204,"volume":1205,"transactions":9,"vwap":230},"2026-02-06",1.884,5.78,61300,{"date":1207,"open":1208,"high":194,"low":784,"close":820,"change":389,"percent_change":1209,"volume":1210,"transactions":9,"vwap":820},"2026-02-05",1.652,1.17,69900,{"date":1212,"open":205,"high":231,"low":805,"close":18,"change":269,"percent_change":1213,"volume":1214,"transactions":9,"vwap":18},"2026-02-04",-7.57,83900,{"date":1216,"open":222,"high":1217,"low":203,"close":232,"change":404,"percent_change":336,"volume":1218,"transactions":9,"vwap":232},"2026-02-03",1.864,43800,{"date":1220,"open":214,"high":213,"low":849,"close":194,"change":206,"percent_change":215,"volume":1221,"transactions":9,"vwap":194},"2026-02-02",17400,{"date":1223,"open":231,"high":881,"low":203,"close":221,"change":19,"percent_change":1224,"volume":1225,"transactions":9,"vwap":221},"2026-01-30",-3.7,29400,{"date":1227,"open":772,"high":772,"low":203,"close":881,"change":601,"percent_change":1228,"volume":1229,"transactions":9,"vwap":881},"2026-01-29",-3.08,59200,{"date":1231,"open":268,"high":268,"low":231,"close":94,"change":233,"percent_change":72,"volume":1232,"transactions":9,"vwap":94},"2026-01-28",61500,{"date":1234,"open":268,"high":1235,"low":762,"close":267,"change":389,"percent_change":1236,"volume":1237,"transactions":9,"vwap":267},"2026-01-27",2.014,1.03,488600,{"date":1239,"open":1240,"high":743,"low":261,"close":886,"change":601,"percent_change":1241,"volume":1242,"transactions":9,"vwap":886},"2026-01-26",2.01,-3,45200,{"date":1244,"open":261,"high":911,"low":230,"close":911,"change":527,"percent_change":1245,"volume":1246,"transactions":9,"vwap":911},"2026-01-23",5.26,29000,{"date":1248,"open":230,"high":94,"low":230,"close":762,"change":648,"percent_change":1249,"volume":1250,"transactions":9,"vwap":762},"2026-01-22",4.4,37100,{"date":1252,"open":230,"high":232,"low":17,"close":221,"change":527,"percent_change":1253,"volume":1254,"transactions":9,"vwap":221},"2026-01-21",5.81,37900,{"date":1256,"open":213,"high":761,"low":18,"close":17,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":17},"2026-01-20",-0.16,-8.51,91000,{"date":1261,"open":94,"high":1262,"low":231,"close":240,"change":242,"percent_change":242,"volume":1263,"transactions":9,"vwap":240},"2026-01-16",1.983,15000,{"date":1265,"open":1189,"high":772,"low":232,"close":240,"change":389,"percent_change":1266,"volume":1267,"transactions":9,"vwap":240},"2026-01-15",1.08,22300,{"date":1269,"open":761,"high":911,"low":205,"close":241,"change":338,"percent_change":692,"volume":1270,"transactions":9,"vwap":241},"2026-01-14",52000,{"date":1272,"open":1273,"high":1274,"low":881,"close":886,"change":691,"percent_change":1275,"volume":1276,"transactions":9,"vwap":886},"2026-01-13",2.06,2.08,-4.9,68700,{"date":1278,"open":286,"high":1279,"low":1280,"close":896,"change":1281,"percent_change":804,"volume":1282,"transactions":9,"vwap":896},"2026-01-12",2.09,1.965,0.032,14100,{"date":1284,"open":267,"high":1285,"low":267,"close":1286,"change":1287,"percent_change":361,"volume":1288,"transactions":9,"vwap":1286},"2026-01-09",2.103,2.0079999,0.058,68800,{"date":1290,"open":896,"high":743,"low":240,"close":94,"change":691,"percent_change":1291,"volume":1292,"transactions":9,"vwap":94},"2026-01-08",-4.88,37000,{"date":1294,"open":231,"high":1295,"low":213,"close":743,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":743},"2026-01-07",2.07,0.18,9.63,36400,{"date":1300,"open":762,"high":886,"low":221,"close":231,"change":242,"percent_change":242,"volume":1301,"transactions":9,"vwap":231},"2026-01-06",18100,{"date":1303,"open":204,"high":1262,"low":1304,"close":231,"change":648,"percent_change":1305,"volume":1306,"transactions":9,"vwap":231},"2026-01-05",1.732,4.47,35000,{"date":1308,"open":204,"high":1309,"low":196,"close":204,"change":648,"percent_change":1150,"volume":1310,"transactions":9,"vwap":204},"2026-01-02",1.833,23700,{"date":1312,"open":203,"high":194,"low":1313,"close":18,"change":518,"percent_change":1314,"volume":1315,"transactions":9,"vwap":18},"2025-12-31",1.671,-5,39100,{"date":1317,"open":1318,"high":1318,"low":205,"close":194,"change":601,"percent_change":1319,"volume":1320,"transactions":9,"vwap":194},"2025-12-30",1.855,-3.23,43600,{"date":1322,"open":232,"high":231,"low":205,"close":241,"change":233,"percent_change":1323,"volume":1324,"transactions":9,"vwap":241},"2025-12-29",-0.53,40700,{"date":1326,"open":94,"high":1327,"low":194,"close":231,"change":420,"percent_change":1328,"volume":1329,"transactions":9,"vwap":231},"2025-12-26",1.978,-6.5,87700,{"date":1331,"open":1332,"high":1332,"low":772,"close":911,"change":249,"percent_change":786,"volume":1333,"transactions":9,"vwap":911},"2025-12-24",2.149,22200,{"date":1335,"open":886,"high":737,"low":886,"close":772,"change":233,"percent_change":72,"volume":1336,"transactions":9,"vwap":772},"2025-12-23",39400,{"date":1338,"open":1274,"high":731,"low":761,"close":268,"change":691,"percent_change":1098,"volume":1339,"transactions":9,"vwap":268},"2025-12-22",30000,{"date":1341,"open":1179,"high":1342,"low":911,"close":1274,"change":648,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1274},"2025-12-19",2.119,4,23900,{"date":1346,"open":296,"high":1347,"low":911,"close":911,"change":233,"percent_change":279,"volume":1151,"transactions":9,"vwap":911},"2025-12-18",2.171,{"date":1349,"open":1295,"high":730,"low":1240,"close":1240,"change":19,"percent_change":1093,"volume":1350,"transactions":9,"vwap":1240},"2025-12-17",54300,{"date":1352,"open":744,"high":744,"low":276,"close":1274,"change":111,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1274},"2025-12-16",-7.56,40100,{"date":1356,"open":553,"high":508,"low":1357,"close":744,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":744},"2025-12-15",2.18,-0.33,-12.79,108500,{"date":1362,"open":622,"high":317,"low":571,"close":631,"change":763,"percent_change":1363,"volume":1364,"transactions":9,"vwap":631},"2025-12-12",4.88,71500,{"date":1366,"open":657,"high":657,"low":1367,"close":510,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":510},"2025-12-11",2.45,-0.22,-8.21,44800,{"date":1372,"open":631,"high":725,"low":622,"close":412,"change":537,"percent_change":828,"volume":1373,"transactions":9,"vwap":412},"2025-12-10",119800,{"date":1375,"open":587,"high":410,"low":546,"close":526,"change":555,"percent_change":1376,"volume":1315,"transactions":9,"vwap":526},"2025-12-09",8.37,{"date":1378,"open":708,"high":1379,"low":545,"close":545,"change":1380,"percent_change":1381,"volume":1254,"transactions":9,"vwap":545},"2025-12-08",2.602,-0.105,-4.21,{"date":1383,"open":1384,"high":708,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-05",2.184,2.495,0.285,12.9,143600,{"date":1390,"open":562,"high":554,"low":1179,"close":1391,"change":1055,"percent_change":931,"volume":1392,"transactions":9,"vwap":1391},"2025-12-04",2.21,58900,{"date":1394,"open":276,"high":1357,"low":276,"close":285,"change":483,"percent_change":1395,"volume":1396,"transactions":9,"vwap":285},"2025-12-03",6.47,29800,{"date":1398,"open":276,"high":1279,"low":1240,"close":1240,"change":233,"percent_change":279,"volume":1399,"transactions":9,"vwap":1240},"2025-12-02",14200,{"date":1401,"open":1240,"high":1273,"low":1240,"close":276,"change":223,"percent_change":1402,"volume":1403,"transactions":9,"vwap":276},"2025-12-01",-1.94,20800,{"date":1405,"open":1274,"high":1406,"low":896,"close":1273,"change":206,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1273},"2025-11-28",2.181,-0.96,24600,{"date":1410,"open":737,"high":744,"low":1295,"close":1274,"change":338,"percent_change":1224,"volume":1411,"transactions":9,"vwap":1274},"2025-11-26",59600,{"date":1413,"open":240,"high":1357,"low":240,"close":738,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":738},"2025-11-25",0.23,11.92,55900,{"date":1418,"open":205,"high":886,"low":205,"close":761,"change":1419,"percent_change":1420,"volume":1165,"transactions":9,"vwap":761},"2025-11-24",0.16,9.04,{"date":1422,"open":696,"high":819,"low":1046,"close":205,"change":537,"percent_change":1423,"volume":1424,"transactions":9,"vwap":205},"2025-11-21",5.36,25500,{"date":1426,"open":231,"high":761,"low":696,"close":827,"change":691,"percent_change":1427,"volume":1428,"transactions":9,"vwap":827},"2025-11-20",-5.62,102700,{"date":1430,"open":213,"high":94,"low":205,"close":214,"change":691,"percent_change":1431,"volume":1432,"transactions":9,"vwap":214},"2025-11-19",-5.32,53600,{"date":1434,"open":911,"high":1273,"low":18,"close":240,"change":111,"percent_change":1435,"volume":1436,"transactions":9,"vwap":240},"2025-11-18",-8.29,139500,{"date":1438,"open":268,"high":738,"low":762,"close":743,"change":242,"percent_change":242,"volume":1439,"transactions":9,"vwap":743},"2025-11-17",91700,{"date":1441,"open":94,"high":1295,"low":94,"close":743,"change":151,"percent_change":286,"volume":1442,"transactions":9,"vwap":743},"2025-11-14",27400,{"date":1444,"open":1295,"high":731,"low":94,"close":1240,"change":287,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1240},"2025-11-13",-5.63,54600,{"date":1448,"open":562,"high":553,"low":1279,"close":906,"change":601,"percent_change":1449,"volume":1087,"transactions":9,"vwap":906},"2025-11-12",-2.74,{"date":1451,"open":1357,"high":1452,"low":564,"close":749,"change":206,"percent_change":1453,"volume":1454,"transactions":9,"vwap":749},"2025-11-11",2.275,-0.9,55700,{"date":1456,"open":749,"high":1457,"low":1458,"close":1391,"change":663,"percent_change":352,"volume":1459,"transactions":9,"vwap":1391},"2025-11-10",2.326,2.152,42300,{"date":1461,"open":562,"high":534,"low":905,"close":562,"change":354,"percent_change":1462,"volume":1463,"transactions":9,"vwap":562},"2025-11-07",-1.38,63800,{"date":1465,"open":546,"high":1466,"low":738,"close":1357,"change":287,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1357},"2025-11-06",2.315,-5.22,90600,{"date":1470,"open":744,"high":587,"low":737,"close":546,"change":429,"percent_change":1471,"volume":1472,"transactions":9,"vwap":546},"2025-11-05",5.02,73400,{"date":1474,"open":491,"high":294,"low":1179,"close":749,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":749},"2025-11-04",-0.34,-13.44,142500,{"date":1479,"open":388,"high":317,"low":622,"close":294,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":294},"2025-11-03",-0.15,-5.6,86700,{"date":1484,"open":388,"high":387,"low":457,"close":412,"change":354,"percent_change":1485,"volume":1486,"transactions":9,"vwap":412},"2025-10-31",-1.11,63400,{"date":1488,"open":335,"high":1489,"low":403,"close":326,"change":601,"percent_change":1490,"volume":1491,"transactions":9,"vwap":326},"2025-10-30",2.894,-2.17,71800,{"date":1493,"open":345,"high":1494,"low":403,"close":396,"change":601,"percent_change":674,"volume":1495,"transactions":9,"vwap":396},"2025-10-29",2.915,88200,{"date":1497,"open":428,"high":1498,"low":352,"close":428,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":428},"2025-10-28",3,0.006,0.21,86100,{"date":1503,"open":1504,"high":1505,"low":336,"close":661,"change":1506,"percent_change":721,"volume":1507,"transactions":9,"vwap":661},"2025-10-27",2.94,2.998,-0.146,87500,{"date":1509,"open":1498,"high":1510,"low":1511,"close":361,"change":151,"percent_change":1512,"volume":1513,"transactions":9,"vwap":361},"2025-10-24",3.09,2.756,1.37,106200,{"date":1515,"open":378,"high":939,"low":317,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-10-23",2.93,0.25,9.33,219800,{"date":1521,"open":412,"high":315,"low":1522,"close":412,"change":206,"percent_change":413,"volume":1523,"transactions":9,"vwap":412},"2025-10-22",2.56,129200,{"date":1525,"open":369,"high":1159,"low":1526,"close":335,"change":624,"percent_change":1527,"volume":1528,"transactions":9,"vwap":335},"2025-10-21",2.639,-3.91,72300,{"date":1530,"open":1531,"high":1494,"low":1532,"close":369,"change":389,"percent_change":1533,"volume":1534,"transactions":9,"vwap":369},"2025-10-20",2.91,2.773,0.72,56400,{"date":1536,"open":353,"high":1504,"low":526,"close":352,"change":338,"percent_change":1132,"volume":1537,"transactions":9,"vwap":352},"2025-10-17",104600,{"date":1539,"open":361,"high":304,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-10-16",2.805,2.87,-0.21,-6.82,243100,{"date":1546,"open":1547,"high":938,"low":1548,"close":1549,"change":233,"percent_change":919,"volume":1550,"transactions":9,"vwap":1549},"2025-10-15",3.02,3.01,3.08,200800,{"date":1552,"open":352,"high":1553,"low":315,"close":1510,"change":1419,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1510},"2025-10-14",3.099,5.46,152100,{"date":1557,"open":1516,"high":1498,"low":315,"close":1516,"change":648,"percent_change":369,"volume":1558,"transactions":9,"vwap":1516},"2025-10-13",100100,{"date":1560,"open":939,"high":1561,"low":428,"close":353,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":353},"2025-10-10",3.179,-0.31,-9.81,158300,{"date":1566,"open":931,"high":1567,"low":1568,"close":1569,"change":338,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-10-09",3.28,3.04,3.16,-2.47,127800,{"date":1573,"open":1574,"high":951,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-10-08",2.9,3.24,0.42,14.89,377700,{"date":1580,"open":940,"high":1581,"low":725,"close":362,"change":581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":362},"2025-10-07",3.286,-12.96,274400,{"date":1585,"open":315,"high":974,"low":317,"close":1575,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1575},"2025-10-06",0.5,18.25,490800,{"date":1590,"open":369,"high":1591,"low":388,"close":458,"change":233,"percent_change":450,"volume":1592,"transactions":9,"vwap":458},"2025-10-03",3.1,280400,{"date":1594,"open":387,"high":306,"low":1595,"close":315,"change":242,"percent_change":242,"volume":1596,"transactions":9,"vwap":315},"2025-10-02",2.508,410700,{"date":1598,"open":672,"high":352,"low":744,"close":315,"change":52,"percent_change":1599,"volume":1600,"transactions":9,"vwap":315},"2025-10-01",21.68,1425300,{"date":1602,"open":554,"high":1603,"low":738,"close":1604,"change":249,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-09-30",2.328,2.26,1.35,83000,{"date":1608,"open":562,"high":546,"low":1179,"close":1609,"change":483,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-09-29",2.23,6.19,150500,{"date":1613,"open":743,"high":1179,"low":276,"close":1179,"change":389,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1179},"2025-09-26",0.96,25000,{"date":1617,"open":906,"high":1618,"low":1273,"close":1274,"change":601,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1274},"2025-09-25",2.153,-2.8,31900,{"date":1622,"open":1458,"high":749,"low":285,"close":285,"change":233,"percent_change":1623,"volume":1267,"transactions":9,"vwap":285},"2025-09-24",-0.47,{"date":1625,"open":749,"high":1609,"low":564,"close":562,"change":518,"percent_change":1626,"volume":1627,"transactions":9,"vwap":562},"2025-09-23",-4.02,23600,{"date":1629,"open":285,"high":1630,"low":1179,"close":623,"change":537,"percent_change":1631,"volume":1632,"transactions":9,"vwap":623},"2025-09-22",2.277,4.19,39800,{"date":1634,"open":1609,"high":1609,"low":1274,"close":562,"change":233,"percent_change":1635,"volume":1636,"transactions":9,"vwap":562},"2025-09-19",-0.46,92200,{"date":1638,"open":285,"high":1639,"low":276,"close":738,"change":389,"percent_change":1640,"volume":1641,"transactions":9,"vwap":738},"2025-09-18",2.29,0.93,67900,{"date":1643,"open":285,"high":1609,"low":1179,"close":285,"change":1644,"percent_change":744,"volume":1645,"transactions":9,"vwap":285},"2025-09-17",0.047,56800,{"date":1647,"open":1274,"high":1332,"low":743,"close":1648,"change":1649,"percent_change":1650,"volume":1087,"transactions":9,"vwap":1648},"2025-09-16",2.093,-0.057,-2.65,{"date":1652,"open":1653,"high":562,"low":1654,"close":562,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":562},"2025-09-15",2.095,2.016,0.087,4.22,27100,{"date":1659,"open":564,"high":562,"low":276,"close":1660,"change":1661,"percent_change":501,"volume":1662,"transactions":9,"vwap":1660},"2025-09-12",2.063,0.003,44300,{"date":1664,"open":737,"high":1665,"low":1273,"close":1273,"change":420,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1273},"2025-09-11",2.285,-5.94,90800,{"date":1669,"open":1670,"high":712,"low":1670,"close":749,"change":1419,"percent_change":868,"volume":1671,"transactions":9,"vwap":749},"2025-09-10",1.936,252700,{"date":1673,"open":886,"high":1273,"low":1674,"close":296,"change":151,"percent_change":1240,"volume":1675,"transactions":9,"vwap":296},"2025-09-09",1.919,51300,{"date":1677,"open":772,"high":296,"low":221,"close":286,"change":389,"percent_change":1678,"volume":1679,"transactions":9,"vwap":286},"2025-09-08",1.02,27700,{"date":1681,"open":240,"high":772,"low":1217,"close":772,"change":663,"percent_change":1682,"volume":1683,"transactions":9,"vwap":772},"2025-09-05",3.14,17100,{"date":1685,"open":232,"high":1178,"low":214,"close":1189,"change":249,"percent_change":784,"volume":1686,"transactions":9,"vwap":1189},"2025-09-04",33200,{"date":1688,"open":1689,"high":1690,"low":232,"close":240,"change":338,"percent_change":1691,"volume":1692,"transactions":9,"vwap":240},"2025-09-03",1.964,1.979,-4.08,60600,{"date":1694,"open":1178,"high":1695,"low":1178,"close":267,"change":673,"percent_change":1696,"volume":1697,"transactions":9,"vwap":267},"2025-09-02",2.074,-2.49,37800,{"date":1699,"open":276,"high":1273,"low":886,"close":1240,"change":206,"percent_change":1700,"volume":1298,"transactions":9,"vwap":1240},"2025-08-29",-0.99,{"date":1702,"open":1240,"high":1703,"low":286,"close":296,"change":242,"percent_change":242,"volume":1704,"transactions":9,"vwap":296},"2025-08-28",2.094,39600,{"date":1706,"open":296,"high":1274,"low":286,"close":296,"change":518,"percent_change":625,"volume":1707,"transactions":9,"vwap":296},"2025-08-27",34600,{"date":1709,"open":286,"high":564,"low":286,"close":564,"change":648,"percent_change":1710,"volume":1711,"transactions":9,"vwap":564},"2025-08-26",3.92,34100,{"date":1713,"open":1274,"high":564,"low":1714,"close":896,"change":354,"percent_change":1715,"volume":1716,"transactions":9,"vwap":896},"2025-08-25",1.982,-1.45,33900,{"date":1718,"open":94,"high":1179,"low":1178,"close":1295,"change":1055,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1295},"2025-08-22",3.5,39200,{"date":1722,"open":743,"high":737,"low":772,"close":911,"change":223,"percent_change":1723,"volume":1724,"transactions":9,"vwap":911},"2025-08-21",-1.96,31200,{"date":1726,"open":267,"high":1274,"low":1727,"close":896,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":896},"2025-08-20",1.932,0.075,3.82,29500,{"date":1732,"open":1295,"high":1733,"low":762,"close":1280,"change":1734,"percent_change":1735,"volume":1009,"transactions":9,"vwap":1280},"2025-08-19",2.158,-0.185,-8.6,{"date":1737,"open":881,"high":730,"low":881,"close":562,"change":1386,"percent_change":1738,"volume":1739,"transactions":9,"vwap":562},"2025-08-18",15.28,89300,{"date":1741,"open":1274,"high":1742,"low":194,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-08-15",2.081,1.865,-0.235,-11.19,100300,{"date":1748,"open":564,"high":749,"low":762,"close":1179,"change":1480,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1179},"2025-08-14",-6.67,126200,{"date":1752,"open":672,"high":553,"low":562,"close":744,"change":389,"percent_change":121,"volume":1753,"transactions":9,"vwap":744},"2025-08-13",155400,{"date":1755,"open":913,"high":553,"low":913,"close":1609,"change":19,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1609},"2025-08-12",-3.04,83600,{"date":1759,"open":481,"high":317,"low":1760,"close":546,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":546},"2025-08-11",2.195,-0.355,-13.37,180100,{"date":1765,"open":516,"high":317,"low":689,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2025-08-08",2.655,0.365,15.94,554700,{"date":1771,"open":545,"high":1772,"low":744,"close":1639,"change":691,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1639},"2025-08-07",2.472,-4.18,63500,{"date":1776,"open":689,"high":1777,"low":680,"close":545,"change":206,"percent_change":1778,"volume":1779,"transactions":9,"vwap":545},"2025-08-06",2.427,-0.83,14000,{"date":1781,"open":553,"high":510,"low":553,"close":525,"change":537,"percent_change":1782,"volume":1048,"transactions":9,"vwap":525},"2025-08-05",3.88,{"date":1784,"open":744,"high":1785,"low":913,"close":554,"change":537,"percent_change":430,"volume":1225,"transactions":9,"vwap":554},"2025-08-04",2.325,{"date":1787,"open":509,"high":509,"low":913,"close":1609,"change":624,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1609},"2025-08-01",-4.7,51400,{"date":1791,"open":525,"high":1792,"low":534,"close":509,"change":601,"percent_change":1793,"volume":1794,"transactions":9,"vwap":509},"2025-07-31",2.458,-2.5,45700,{"date":1796,"open":680,"high":508,"low":680,"close":571,"change":1797,"percent_change":1189,"volume":1798,"transactions":9,"vwap":571},"2025-07-30",0.045,55100,{"date":1800,"open":631,"high":526,"low":672,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2025-07-29",2.355,-0.245,-9.42,118300,{"date":1806,"open":403,"high":1807,"low":690,"close":403,"change":389,"percent_change":1808,"volume":1809,"transactions":9,"vwap":403},"2025-07-28",2.645,0.78,171600,{"date":1811,"open":329,"high":329,"low":708,"close":631,"change":338,"percent_change":1812,"volume":1246,"transactions":9,"vwap":631},"2025-07-25",-3.01,{"date":1814,"open":295,"high":410,"low":708,"close":388,"change":663,"percent_change":594,"volume":1815,"transactions":9,"vwap":388},"2025-07-24",79900,{"date":1817,"open":490,"high":457,"low":490,"close":403,"change":1055,"percent_change":396,"volume":1818,"transactions":9,"vwap":403},"2025-07-23",36800,{"date":1820,"open":473,"high":457,"low":481,"close":294,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":294},"2025-07-22",-0.055,-2.13,57300,{"date":1825,"open":412,"high":458,"low":708,"close":1826,"change":1827,"percent_change":1038,"volume":1828,"transactions":9,"vwap":1826},"2025-07-21",2.585,-0.085,70900,{"date":1830,"open":328,"high":329,"low":708,"close":329,"change":151,"percent_change":786,"volume":1831,"transactions":9,"vwap":329},"2025-07-18",44200,{"date":1833,"open":657,"high":1834,"low":1835,"close":457,"change":233,"percent_change":953,"volume":1836,"transactions":9,"vwap":457},"2025-07-17",2.706,2.618,39000,{"date":1838,"open":481,"high":317,"low":481,"close":657,"change":429,"percent_change":1839,"volume":1840,"transactions":9,"vwap":657},"2025-07-16",4.35,99100,{"date":1842,"open":473,"high":657,"low":622,"close":294,"change":206,"percent_change":1843,"volume":1844,"transactions":9,"vwap":294},"2025-07-15",-0.78,50100,{"date":1846,"open":1522,"high":1847,"low":690,"close":516,"change":233,"percent_change":1848,"volume":1849,"transactions":9,"vwap":516},"2025-07-14",2.664,-0.39,101700,{"date":1851,"open":403,"high":1807,"low":1852,"close":1522,"change":19,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1522},"2025-07-11",2.525,-2.66,43900,{"date":1856,"open":326,"high":1857,"low":631,"close":457,"change":287,"percent_change":1858,"volume":1859,"transactions":9,"vwap":457},"2025-07-10",2.712,-4.36,81800,{"date":1861,"open":335,"high":315,"low":329,"close":315,"change":187,"percent_change":1862,"volume":1863,"transactions":9,"vwap":315},"2025-07-09",0.36,69400,{"date":1865,"open":458,"high":353,"low":378,"close":458,"change":242,"percent_change":242,"volume":1866,"transactions":9,"vwap":458},"2025-07-08",156000,{"date":1868,"open":328,"high":458,"low":631,"close":458,"change":763,"percent_change":1869,"volume":1870,"transactions":9,"vwap":458},"2025-07-07",4.58,95500,{"date":1872,"open":657,"high":388,"low":473,"close":295,"change":206,"percent_change":1873,"volume":1874,"transactions":9,"vwap":295},"2025-07-03",-0.76,49000,{"date":1876,"open":294,"high":657,"low":713,"close":657,"change":308,"percent_change":1877,"volume":1878,"transactions":9,"vwap":657},"2025-07-02",6.88,151700,{"date":1880,"open":690,"high":490,"low":609,"close":609,"change":19,"percent_change":1881,"volume":1882,"transactions":9,"vwap":609},"2025-07-01",-2.76,55500,{"date":1884,"open":1885,"high":490,"low":508,"close":490,"change":1055,"percent_change":428,"volume":1886,"transactions":9,"vwap":490},"2025-06-30",2.49,98700,{"date":1888,"open":657,"high":657,"low":1889,"close":609,"change":751,"percent_change":1890,"volume":1891,"transactions":9,"vwap":609},"2025-06-27",2.402,-7.14,177500,{"date":1893,"open":457,"high":317,"low":1522,"close":388,"change":187,"percent_change":475,"volume":1486,"transactions":9,"vwap":388},"2025-06-26",{"date":1895,"open":335,"high":725,"low":490,"close":328,"change":19,"percent_change":1896,"volume":1897,"transactions":9,"vwap":328},"2025-06-25",-2.57,190300,{"date":1899,"open":388,"high":315,"low":657,"close":410,"change":763,"percent_change":1900,"volume":1901,"transactions":9,"vwap":410},"2025-06-24",4.62,119600,{"date":1903,"open":328,"high":335,"low":690,"close":403,"change":19,"percent_change":1904,"volume":1905,"transactions":9,"vwap":403},"2025-06-23",-2.62,115600,{"date":1907,"open":362,"high":362,"low":329,"close":329,"change":1480,"percent_change":1431,"volume":1908,"transactions":9,"vwap":329},"2025-06-20",110700,{"date":1910,"open":378,"high":379,"low":388,"close":362,"change":404,"percent_change":222,"volume":1911,"transactions":9,"vwap":362},"2025-06-18",184200,{"date":1913,"open":146,"high":1914,"low":295,"close":396,"change":206,"percent_change":66,"volume":1915,"transactions":9,"vwap":396},"2025-06-17",3.05,1859300,{"date":1917,"open":403,"high":428,"low":1522,"close":352,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":352},"2025-06-16",0.19,7.31,183400,{"date":1922,"open":473,"high":317,"low":690,"close":403,"change":624,"percent_change":1923,"volume":1924,"transactions":9,"vwap":403},"2025-06-13",-4.06,237500,{"date":1926,"open":368,"high":1547,"low":335,"close":326,"change":1542,"percent_change":1927,"volume":1928,"transactions":9,"vwap":326},"2025-06-12",-7.19,182300,{"date":1930,"open":1575,"high":1575,"low":353,"close":368,"change":1562,"percent_change":1931,"volume":1932,"transactions":9,"vwap":368},"2025-06-11",-9.6,570700,{"date":1934,"open":938,"high":1935,"low":1936,"close":307,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":307},"2025-06-10",3.65,3.11,0.33,11.38,2794300,{"date":1941,"open":412,"high":1504,"low":412,"close":1574,"change":1500,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1574},"2025-06-09",7.81,155100,{"date":1945,"open":295,"high":1159,"low":295,"close":317,"change":663,"percent_change":672,"volume":1946,"transactions":9,"vwap":317},"2025-06-06",115000,{"date":1948,"open":458,"high":396,"low":708,"close":457,"change":206,"percent_change":1949,"volume":1950,"transactions":9,"vwap":457},"2025-06-05",-0.75,93400,{"date":1952,"open":328,"high":315,"low":1953,"close":328,"change":1109,"percent_change":1954,"volume":1955,"transactions":9,"vwap":328},"2025-06-04",2.642,-0.56,85900,{"date":1957,"open":526,"high":326,"low":631,"close":1958,"change":1797,"percent_change":17,"volume":1959,"transactions":9,"vwap":1958},"2025-06-03",2.665,95800,{"date":1961,"open":622,"high":328,"low":622,"close":295,"change":483,"percent_change":1962,"volume":1859,"transactions":9,"vwap":295},"2025-06-02",5.22,{"date":1964,"open":491,"high":690,"low":594,"close":1885,"change":354,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1885},"2025-05-30",-1.19,190000,{"date":1968,"open":329,"high":317,"low":1969,"close":690,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":690},"2025-05-29",2.474,-0.165,-6.15,91100,{"date":1974,"open":315,"high":336,"low":1975,"close":386,"change":1976,"percent_change":751,"volume":1977,"transactions":9,"vwap":386},"2025-05-28",2.633,-0.005,91900,{"date":1979,"open":708,"high":345,"low":1852,"close":317,"change":483,"percent_change":1980,"volume":1981,"transactions":9,"vwap":317},"2025-05-27",5.08,319200,{"date":1983,"open":490,"high":657,"low":481,"close":1522,"change":404,"percent_change":286,"volume":1984,"transactions":9,"vwap":1522},"2025-05-23",113200,{"date":1986,"open":609,"high":631,"low":1367,"close":481,"change":249,"percent_change":616,"volume":1534,"transactions":9,"vwap":481},"2025-05-22",{"date":1988,"open":622,"high":526,"low":536,"close":491,"change":691,"percent_change":1989,"volume":1990,"transactions":9,"vwap":491},"2025-05-21",-3.88,169900,{"date":1992,"open":328,"high":335,"low":690,"close":631,"change":223,"percent_change":1993,"volume":1994,"transactions":9,"vwap":631},"2025-05-20",-1.53,102200,{"date":1996,"open":473,"high":315,"low":1522,"close":295,"change":233,"percent_change":953,"volume":1997,"transactions":9,"vwap":295},"2025-05-19",152500,{"date":1999,"open":526,"high":328,"low":491,"close":457,"change":527,"percent_change":981,"volume":2000,"transactions":9,"vwap":457},"2025-05-16",86800,{"date":2002,"open":526,"high":473,"low":294,"close":294,"change":601,"percent_change":961,"volume":1210,"transactions":9,"vwap":294},"2025-05-15",{"date":2004,"open":481,"high":473,"low":491,"close":526,"change":404,"percent_change":772,"volume":2005,"transactions":9,"vwap":526},"2025-05-14",155200,{"date":2007,"open":657,"high":335,"low":525,"close":490,"change":420,"percent_change":2008,"volume":2009,"transactions":9,"vwap":490},"2025-05-13",-4.87,332300,{"date":2011,"open":725,"high":353,"low":490,"close":329,"change":242,"percent_change":242,"volume":2012,"transactions":9,"vwap":329},"2025-05-12",264000,{"date":2014,"open":317,"high":2015,"low":2016,"close":329,"change":187,"percent_change":475,"volume":2017,"transactions":9,"vwap":329},"2025-05-09",2.95,2.503,705700,{"date":2019,"open":1522,"high":317,"low":689,"close":388,"change":1419,"percent_change":2020,"volume":2021,"transactions":9,"vwap":388},"2025-05-08",6.4,137600,{"date":2023,"open":689,"high":516,"low":689,"close":622,"change":151,"percent_change":1046,"volume":2024,"transactions":9,"vwap":622},"2025-05-07",43400,{"date":2026,"open":708,"high":708,"low":689,"close":510,"change":420,"percent_change":2027,"volume":2028,"transactions":9,"vwap":510},"2025-05-06",-5.02,82000,{"date":2030,"open":403,"high":403,"low":609,"close":526,"change":663,"percent_change":587,"volume":2031,"transactions":9,"vwap":526},"2025-05-05",120200,{"date":2033,"open":1367,"high":335,"low":571,"close":294,"change":763,"percent_change":2034,"volume":2035,"transactions":9,"vwap":294},"2025-05-02",4.98,213300,{"date":2037,"open":508,"high":622,"low":1801,"close":525,"change":206,"percent_change":2038,"volume":2039,"transactions":9,"vwap":525},"2025-05-01",-0.82,84200,{"date":2041,"open":712,"high":536,"low":562,"close":536,"change":1419,"percent_change":2042,"volume":2043,"transactions":9,"vwap":536},"2025-04-30",7.05,163800,{"date":2045,"open":1885,"high":1885,"low":1604,"close":685,"change":632,"percent_change":2046,"volume":2047,"transactions":9,"vwap":685},"2025-04-29",-8.1,121800,{"date":2049,"open":481,"high":2050,"low":545,"close":609,"change":223,"percent_change":610,"volume":2051,"transactions":9,"vwap":609},"2025-04-28",2.608,103200,{"date":2053,"open":388,"high":335,"low":508,"close":481,"change":1480,"percent_change":2054,"volume":2055,"transactions":9,"vwap":481},"2025-04-25",-5.64,255300,{"date":180,"open":490,"high":335,"low":1367,"close":388,"change":763,"percent_change":2057,"volume":2058,"transactions":9,"vwap":388},4.72,251000]