[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOWG":3,"homepage-market-summary":30,"stock-historical-SOWG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SOWG","2026-10-08",{"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},"Sow Good Inc. Common Stock","Nasdaq",null,"FOOD AND KINDRED PRODUCTS","Sow Good Inc is engaged in manufacturing and marketing freeze-dried fruits, vegetables, snacks, smoothies, and soups. The company also sells gluten-free products under the Sow Good brand. The company is developing a freeze-dried candy market and snack manufacturing to provide consumers with flavorful freeze-dried treats. The company operates in one reportable segment, reflecting its capital-light business model under which it earns proceeds from the sale of freeze-dried candy products.","8","New York, NY",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.2,2.3,2.18,2.25,-0.05,-2.22,1748.726456,128,2.2356,15.9,1.04,123602.86561284462,7.8,4092,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,40,47,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":20,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":53,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":53,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":53},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":53},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":53},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":53},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":53},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},31.8,107538,39251265.268824,-77.08,"2025-04-28",[184,185,194,203,212,221,229,238,246,254,263,273,282,292,301,311,321,331,340,349,359,370,379,386,395,404,414,424,433,442,449,458,466,475,483,490,499,506,513,521,527,534,541,549,556,563,570,578,586,595,603,609,616,623,630,636,643,650,658,664,669,675,681,686,694,700,709,718,724,731,739,744,749,755,761,768,774,782,788,794,801,808,817,825,833,841,848,856,864,871,876,881,886,890,896,902,906,911,917,922,929,934,940,947,952,957,962,968,973,979,983,988,993,997,1000,1004,1008,1012,1017,1022,1029,1033,1036,1041,1046,1053,1056,1062,1067,1071,1077,1082,1086,1090,1094,1100,1107,1112,1118,1122,1126,1131,1135,1139,1143,1148,1152,1155,1159,1162,1165,1168,1172,1176,1181,1185,1189,1192,1195,1199,1202,1205,1208,1211,1214,1218,1221,1226,1231,1237,1241,1245,1249,1253,1257,1263,1269,1275,1281,1285,1289,1295,1303,1309,1315,1320,1323,1327,1331,1335,1339,1343,1347,1352,1356,1361,1365,1368,1372,1375,1378,1380,1382,1386,1390,1394,1397,1400,1403,1407,1410,1413,1416,1420,1424,1427,1431,1435,1439,1443,1447,1450,1453,1457,1462,1465,1469,1473,1476,1480,1483,1487,1490,1495,1500,1503,1508,1514,1518,1523,1526,1532,1538,1543,1547,1550,1554,1556,1560,1564,1567,1571,1575,1578,1582,1586,1588,1592,1595,1599,1603,1607,1611,1616,1622,1629,1633,1636,1639,1643,1646,1650,1654,1657,1660,1663,1666,1669,1672,1676,1679,1682,1686,1689,1692,1695,1699,1702,1706,1709,1714,1717,1723,1727,1731,1735,1738,1741,1744,1749,1752,1757,1763,1772,1778,1784,1788,1792,1795,1798,1801,1805,1808,1811,1815,1818,1821,1824,1826,1828,1831,1835,1838,1842,1845,1848,1851,1854,1858,1861,1865,1869,1872,1875,1878,1881,1884,1887,1891,1894,1900,1905,1909,1912,1916,1919,1922,1925,1929,1933,1936,1940,1944,1948,1950,1953,1957,1960,1962,1966,1970,1974,1977,1979,1983],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":19,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.27,2.38,-0.1,-4.26,8343.532633,230,2.3052,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":20,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-06",2.315,2.35,2.23,-2.08,1812.002343,291,2.2978,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":167,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",2.29,2.62,2.4,5.26,18328.236377,499,2.4558,{"date":213,"open":205,"high":17,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",2.22,2.28,0.015,0.66,8025.73264,285,2.288,{"date":222,"open":214,"high":223,"low":73,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",2.265,-0.025,-1.09,1874.92011,163,2.2473,{"date":230,"open":17,"high":231,"low":232,"close":205,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",2.34,2.2313,0.03,1.33,2616.631904,143,2.2901,{"date":239,"open":240,"high":240,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",2.26,0.06,2.73,1518.535637,341,2.2285,{"date":247,"open":205,"high":197,"low":248,"close":16,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",2.16,-0.06,-2.65,7365.84971,154,2.2461,{"date":255,"open":256,"high":240,"low":257,"close":240,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",2.125,2.1,0.14,6.6,17017.015352,294,2.1546,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",2.45,2.5,2.12,-0.38,-15.2,25121.547329,578,2.3278,{"date":274,"open":275,"high":275,"low":276,"close":266,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-23",2.7,2.48,-0.2,-7.41,10111.564178,221,2.5369,{"date":283,"open":284,"high":285,"low":286,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",2.95,3.09,2.66,-0.1574,-5.51,16698.831044,369,2.7708,{"date":293,"open":276,"high":294,"low":265,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",3.12,2.8574,0.4274,17.59,12124.158365,528,2.8559,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",2.6689,2.9993,2.43,-0.55,-18.46,25688.742395,667,2.5493,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":167,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",3.04,3.53,2.87,2.98,4.2,25918.40035,360,2.9923,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",3.25,2.83,2.86,-0.31,-9.78,10377.435623,194,3.0543,{"date":332,"open":333,"high":333,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-15",3.21,3.17,-0.08,-2.46,1158.008286,126,3.1836,{"date":341,"open":342,"high":343,"low":333,"close":323,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",3.435,3.5,-0.09,-2.69,6590.19397,352,3.3466,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":335,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",3.44,3.45,3.109,3.34,-2.34,6475.97291,534,3.2914,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",3.4,3.429,3.1,3.42,0.07,2.09,10073.7563,412,3.2684,{"date":371,"open":372,"high":343,"low":363,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",3.1001,3.35,0.24,7.72,6361.453722,257,3.2238,{"date":380,"open":294,"high":381,"low":382,"close":382,"change":365,"percent_change":17,"volume":383,"transactions":384,"vwap":385},"2026-09-08",3.51,3.11,5060.022652,276,3.231,{"date":387,"open":388,"high":381,"low":389,"close":313,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",3.24,3.037,-0.26,-7.88,9765.419529,333,3.2438,{"date":396,"open":364,"high":397,"low":398,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",3.6,3.3,-0.18,-5.17,5811.565251,409,3.3621,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",3.71,3.79,3.48,-0.25,-6.7,19638.739341,584,3.5874,{"date":415,"open":361,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",4.23,3.33,3.73,0.44,13.37,239009.750992,5035,3.7128,{"date":425,"open":334,"high":426,"low":427,"close":426,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",3.29,3.07,0.13,4.11,1218.403781,186,3.1407,{"date":434,"open":435,"high":435,"low":436,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-28",3.28,3.16,0.11,3.61,1673.149533,212,3.1885,{"date":443,"open":444,"high":444,"low":444,"close":444,"change":172,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",3.05,-0.97,3894.1562,284,3.2,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",3.22,3.08,-0.15,-4.64,1062.527074,116,3.1216,{"date":459,"open":382,"high":460,"low":382,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",3.23,0.125,4.03,957.533772,131,3.1979,{"date":467,"open":468,"high":469,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",3.075,3.105,0.035,1.14,1841.982113,150,3.0607,{"date":476,"open":452,"high":477,"low":444,"close":427,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",3.15,-0.07,-2.23,1572.254184,168,3.0814,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":20,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",3.14,-1.57,539.109399,64,3.1276,{"date":491,"open":492,"high":493,"low":494,"close":494,"change":399,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",3.31,3.37,3.19,-5.34,2883.579619,109,3.2555,{"date":500,"open":373,"high":343,"low":501,"close":493,"change":478,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-18",3.125,-2.03,8233.617692,260,3.2814,{"date":507,"open":508,"high":343,"low":509,"close":351,"change":167,"percent_change":438,"volume":510,"transactions":511,"vwap":512},"2026-08-17",3.4654,3.32,11685.808851,1263,3.4645,{"date":514,"open":494,"high":509,"low":515,"close":509,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",3.13,0.21,6.75,7916.943043,501,3.1585,{"date":522,"open":325,"high":477,"low":325,"close":382,"change":172,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",-0.96,4315.691958,359,3.0518,{"date":528,"open":448,"high":448,"low":529,"close":485,"change":249,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",3.03,-1.88,1688.762891,161,3.0935,{"date":535,"open":536,"high":388,"low":536,"close":448,"change":516,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-11",3,7.02,4201.755969,346,3.1019,{"date":542,"open":242,"high":427,"low":242,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",2.99,0.26,9.52,11999.264495,427,2.8223,{"date":550,"open":343,"high":343,"low":551,"close":242,"change":95,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",2.56,-21.33,23220.502566,398,2.9577,{"date":557,"open":398,"high":558,"low":323,"close":558,"change":559,"percent_change":286,"volume":560,"transactions":561,"vwap":562},"2026-08-06",3.47,0.09,2346.725015,233,3.3561,{"date":564,"open":323,"high":565,"low":323,"close":565,"change":437,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",3.38,3.36,3170.690405,261,3.2899,{"date":571,"open":572,"high":352,"low":573,"close":572,"change":233,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-04",3.27,3.18,0.93,14834.956459,363,3.2888,{"date":579,"open":529,"high":426,"low":580,"close":388,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-03",2.93,0.35,12.11,12581.160562,759,3.1305,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":189,"percent_change":592,"volume":593,"transactions":547,"vwap":594},"2026-07-31",2.84,3.06,2.74,2.89,-3.34,6139.900947,2.9288,{"date":596,"open":382,"high":597,"low":598,"close":543,"change":399,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",3.155,2.91,-5.68,12796.502184,397,3.0118,{"date":604,"open":451,"high":388,"low":363,"close":334,"change":605,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",0,5571.981291,434,3.1705,{"date":610,"open":611,"high":460,"low":444,"close":334,"change":172,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-28",3.2086,-0.94,9310.282874,1052,3.1415,{"date":617,"open":477,"high":398,"low":536,"close":448,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",0.05,1.59,9460.315561,620,3.1791,{"date":624,"open":417,"high":625,"low":285,"close":477,"change":399,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-24",3.335,-5.41,6095.643446,315,3.1528,{"date":631,"open":351,"high":407,"low":363,"close":417,"change":241,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-23",1.83,40967.921975,455,3.4709,{"date":637,"open":448,"high":572,"low":363,"close":572,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",0.08,2.51,8500.177534,497,3.2107,{"date":644,"open":645,"high":645,"low":515,"close":494,"change":390,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-21",3.49,-7.54,11965.874227,1205,3.2383,{"date":651,"open":408,"high":314,"low":652,"close":352,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",3.2014,-0.02,-0.58,11063.347805,1355,3.3557,{"date":659,"open":381,"high":660,"low":333,"close":558,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":558},"2026-07-17",3.54,-0.13,-3.61,22400,{"date":665,"open":418,"high":418,"low":666,"close":397,"change":145,"percent_change":667,"volume":668,"transactions":9,"vwap":397},"2026-07-16",3.52,-5.01,13400,{"date":670,"open":671,"high":672,"low":673,"close":407,"change":638,"percent_change":248,"volume":674,"transactions":9,"vwap":407},"2026-07-15",3.68,3.83,3.62,15300,{"date":676,"open":677,"high":677,"low":678,"close":406,"change":653,"percent_change":679,"volume":680,"transactions":9,"vwap":406},"2026-07-14",3.8,3.66,-0.54,19800,{"date":682,"open":418,"high":683,"low":397,"close":418,"change":399,"percent_change":684,"volume":685,"transactions":9,"vwap":418},"2026-07-13",3.9,-4.6,29900,{"date":687,"open":688,"high":689,"low":690,"close":689,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":689},"2026-07-10",3.63,3.91,3.55,0.36,10.14,9500,{"date":695,"open":696,"high":462,"low":354,"close":690,"change":697,"percent_change":698,"volume":699,"transactions":9,"vwap":690},"2026-07-09",3.93,-0.37,-9.44,50000,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-08",4.16,4.18,3.82,3.92,-0.32,-7.55,26200,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-07",3.87,4.27,3.77,4.24,0.25,6.27,39400,{"date":719,"open":720,"high":462,"low":673,"close":721,"change":344,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-06",3.98,3.99,-2.21,23800,{"date":725,"open":429,"high":726,"low":727,"close":728,"change":20,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-02",4.4,3.81,4.08,-1.21,44700,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":523,"volume":738,"transactions":9,"vwap":736},"2026-07-01",4.1,4.42,3.86,4.13,-0.04,57300,{"date":740,"open":735,"high":317,"low":343,"close":741,"change":374,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-30",4.17,6.11,136600,{"date":745,"open":566,"high":733,"low":382,"close":696,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":696},"2026-06-29",0.58,17.31,224100,{"date":750,"open":242,"high":493,"low":751,"close":373,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":373},"2026-06-26",2.37,0.61,22.26,142800,{"date":756,"open":757,"high":758,"low":231,"close":590,"change":258,"percent_change":759,"volume":760,"transactions":9,"vwap":590},"2026-06-25",2.6,2.96,5.38,47500,{"date":762,"open":763,"high":764,"low":765,"close":757,"change":344,"percent_change":766,"volume":767,"transactions":9,"vwap":757},"2026-06-24",2.69,2.71,2.39,-3.35,28800,{"date":769,"open":316,"high":589,"low":770,"close":763,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":763},"2026-06-23",2.55,-0.4,-12.94,58600,{"date":775,"open":776,"high":777,"low":778,"close":285,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":285},"2026-06-22",3.97,4.21,2.75,-0.78,-20.16,271700,{"date":783,"open":477,"high":784,"low":485,"close":711,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":711},"2026-06-18",4.45,0.71,22.47,869200,{"date":789,"open":790,"high":494,"low":207,"close":436,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":436},"2026-06-17",2.54,0.54,20.61,217500,{"date":795,"open":796,"high":797,"low":16,"close":206,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":206},"2026-06-16",2.21,2.9,0.4,18.02,376600,{"date":802,"open":803,"high":804,"low":803,"close":214,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":214},"2026-06-15",2.01,2.24,0.19,9.36,144600,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-12",1.75,2.08,1.71,2.03,0.27,15.34,185800,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":258,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-11",1.58,1.89,1.55,1.76,8.64,84400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":805,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-10",1.48,1.8,1.42,1.62,13.29,177500,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":428,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-09",1.34,1.54,1.31,1.43,10,171000,{"date":842,"open":234,"high":843,"low":844,"close":845,"change":846,"percent_change":334,"volume":847,"transactions":9,"vwap":845},"2026-06-08",1.92,1.2,1.3,0.04,733800,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":277,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-05",1.41,1.45,1.24,1.26,-13.7,40300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":189,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-04",1.51,1.53,1.44,1.46,-6.41,30300,{"date":865,"open":859,"high":866,"low":867,"close":868,"change":233,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-06-03",1.57,1.52,1.56,1.96,12000,{"date":872,"open":867,"high":866,"low":873,"close":859,"change":20,"percent_change":874,"volume":875,"transactions":9,"vwap":859},"2026-06-02",1.5,-3.16,20600,{"date":877,"open":866,"high":819,"low":867,"close":819,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":819},"2026-06-01",0.01,0.64,14400,{"date":882,"open":836,"high":819,"low":867,"close":866,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":866},"2026-05-29",-0.01,-0.63,29300,{"date":887,"open":819,"high":619,"low":888,"close":819,"change":883,"percent_change":884,"volume":889,"transactions":9,"vwap":819},"2026-05-28",1.49,52500,{"date":891,"open":892,"high":893,"low":819,"close":619,"change":894,"percent_change":895,"volume":738,"transactions":9,"vwap":619},"2026-05-27",1.68,1.7,-0.12,-7.02,{"date":897,"open":822,"high":898,"low":899,"close":812,"change":20,"percent_change":900,"volume":901,"transactions":9,"vwap":812},"2026-05-26",1.78,1.65,-2.84,29800,{"date":903,"open":904,"high":828,"low":899,"close":822,"change":605,"percent_change":605,"volume":905,"transactions":9,"vwap":822},"2026-05-22",1.73,23200,{"date":907,"open":828,"high":632,"low":908,"close":822,"change":478,"percent_change":909,"volume":910,"transactions":9,"vwap":822},"2026-05-21",1.72,-3.83,40500,{"date":912,"open":913,"high":914,"low":915,"close":632,"change":365,"percent_change":720,"volume":916,"transactions":9,"vwap":632},"2026-05-20",1.77,1.87,1.6,37500,{"date":918,"open":919,"high":828,"low":899,"close":822,"change":653,"percent_change":920,"volume":921,"transactions":9,"vwap":822},"2026-05-19",1.74,-1.12,23000,{"date":923,"open":924,"high":925,"low":913,"close":898,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":898},"2026-05-18",1.94,1.95,-0.22,-11,50200,{"date":930,"open":924,"high":931,"low":924,"close":932,"change":241,"percent_change":285,"volume":933,"transactions":9,"vwap":932},"2026-05-15",2.02,2,93500,{"date":935,"open":936,"high":937,"low":938,"close":924,"change":241,"percent_change":494,"volume":939,"transactions":9,"vwap":924},"2026-05-14",1.86,2.05,1.69,139600,{"date":941,"open":942,"high":925,"low":915,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-13",1.67,1.88,0.15,8.67,238500,{"date":948,"open":908,"high":820,"low":866,"close":904,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":904},"2026-05-12",0.02,1.17,191000,{"date":953,"open":859,"high":936,"low":954,"close":812,"change":544,"percent_change":955,"volume":956,"transactions":9,"vwap":812},"2026-05-11",1.47,17.93,438800,{"date":958,"open":959,"high":873,"low":959,"close":851,"change":374,"percent_change":960,"volume":961,"transactions":9,"vwap":851},"2026-05-08",1.22,19.83,348900,{"date":963,"open":964,"high":965,"low":26,"close":965,"change":638,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-07",1.05,1.21,7.08,232800,{"date":969,"open":851,"high":851,"low":970,"close":970,"change":390,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-06",1.13,-18.71,342000,{"date":974,"open":873,"high":899,"low":975,"close":976,"change":697,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-05",1.38,1.39,-21.02,11168900,{"date":980,"open":938,"high":913,"low":899,"close":822,"change":559,"percent_change":981,"volume":982,"transactions":9,"vwap":822},"2026-05-04",5.39,82100,{"date":984,"open":985,"high":812,"low":986,"close":942,"change":172,"percent_change":987,"volume":685,"transactions":9,"vwap":942},"2026-05-01",1.63,1.61,-1.76,{"date":989,"open":990,"high":893,"low":986,"close":893,"change":365,"percent_change":991,"volume":992,"transactions":9,"vwap":893},"2026-04-30",1.64,4.29,26400,{"date":994,"open":904,"high":904,"low":866,"close":985,"change":737,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-04-29",-2.4,34800,{"date":998,"open":990,"high":938,"low":819,"close":942,"change":949,"percent_change":965,"volume":999,"transactions":9,"vwap":942},"2026-04-28",42800,{"date":1001,"open":904,"high":919,"low":821,"close":899,"change":661,"percent_change":1002,"volume":1003,"transactions":9,"vwap":899},"2026-04-27",-7.3,145600,{"date":1005,"open":892,"high":828,"low":888,"close":898,"change":428,"percent_change":1006,"volume":1007,"transactions":9,"vwap":898},"2026-04-24",7.88,150300,{"date":1009,"open":828,"high":925,"low":873,"close":899,"change":453,"percent_change":1010,"volume":1011,"transactions":9,"vwap":899},"2026-04-23",-8.33,324027,{"date":1013,"open":19,"high":19,"low":828,"close":828,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":828},"2026-04-22",-0.75,-29.41,478373,{"date":1018,"open":207,"high":770,"low":19,"close":770,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":770},"2026-04-21",-1.05,-29.17,3285273,{"date":1023,"open":1024,"high":1025,"low":397,"close":397,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":397},"2026-04-20",4.35,4.5,-0.9,-20,43973,{"date":1030,"open":1025,"high":1031,"low":1024,"close":1025,"change":605,"percent_change":605,"volume":1032,"transactions":9,"vwap":1025},"2026-04-17",4.65,58767,{"date":1034,"open":1025,"high":1031,"low":683,"close":1025,"change":944,"percent_change":352,"volume":1035,"transactions":9,"vwap":1025},"2026-04-16",13980,{"date":1037,"open":1031,"high":1031,"low":1024,"close":1024,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1024},"2026-04-15",-0.3,-6.45,7027,{"date":1042,"open":1043,"high":1043,"low":1031,"close":1031,"change":1014,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1031},"2026-04-14",5.85,-13.89,18273,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":1038,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-04-13",5.7,6.3,5.4,-5.26,5713,{"date":1054,"open":1048,"high":1049,"low":1048,"close":1048,"change":605,"percent_change":605,"volume":1055,"transactions":9,"vwap":1048},"2026-04-10",3067,{"date":1057,"open":1058,"high":1058,"low":1048,"close":1048,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1048},"2026-04-09",6.15,-0.6,-9.52,3633,{"date":1063,"open":1064,"high":1064,"low":1065,"close":1049,"change":605,"percent_change":605,"volume":1066,"transactions":9,"vwap":1049},"2026-04-08",6.9,6,6973,{"date":1068,"open":1058,"high":1064,"low":1058,"close":1049,"change":944,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1049},"2026-04-07",2.44,4007,{"date":1072,"open":1043,"high":1073,"low":1043,"close":1058,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1058},"2026-04-06",6.45,0.45,7.89,2540,{"date":1078,"open":1058,"high":1058,"low":1079,"close":1048,"change":1074,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1048},"2026-04-02",5.25,8.57,2180,{"date":1083,"open":1043,"high":1043,"low":1079,"close":1079,"change":1014,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1079},"2026-04-01",-12.5,10900,{"date":1087,"open":1073,"high":1073,"low":1043,"close":1065,"change":453,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1065},"2026-03-31",-2.44,8320,{"date":1091,"open":1073,"high":259,"low":1058,"close":1058,"change":1026,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1058},"2026-03-30",-12.77,3033,{"date":1095,"open":1096,"high":28,"low":517,"close":1097,"change":1059,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-03-27",7.65,7.05,-7.84,4387,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1096,"change":1026,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1096},"2026-03-26",8.1,8.55,7.5,-10.53,14347,{"date":1108,"open":1109,"high":1103,"low":28,"close":1103,"change":1074,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1103},"2026-03-25",7.95,5.56,5547,{"date":1113,"open":1104,"high":1114,"low":1064,"close":1102,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1102},"2026-03-24",8.4,0.6,8,7713,{"date":1119,"open":1097,"high":28,"low":517,"close":1104,"change":1120,"percent_change":741,"volume":1121,"transactions":9,"vwap":1104},"2026-03-23",0.3,9100,{"date":1123,"open":1124,"high":1124,"low":1049,"close":1124,"change":605,"percent_change":605,"volume":1125,"transactions":9,"vwap":1124},"2026-03-20",7.2,9060,{"date":1127,"open":1049,"high":1128,"low":1058,"close":1124,"change":1115,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1124},"2026-03-19",7.35,9.09,20180,{"date":1132,"open":1058,"high":259,"low":1043,"close":259,"change":1074,"percent_change":1133,"volume":1134,"transactions":9,"vwap":259},"2026-03-18",7.32,8340,{"date":1136,"open":1065,"high":1064,"low":1043,"close":1058,"change":453,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1058},"2026-03-17",-2.38,17173,{"date":1140,"open":1065,"high":28,"low":1065,"close":1049,"change":1059,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1049},"2026-03-16",-8.7,67027,{"date":1144,"open":1048,"high":1145,"low":1050,"close":1064,"change":844,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1064},"2026-03-13",9.15,21.05,1976920,{"date":1149,"open":1043,"high":1065,"low":1048,"close":1048,"change":453,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1048},"2026-03-12",-2.56,613,{"date":1153,"open":1048,"high":259,"low":1048,"close":1043,"change":605,"percent_change":605,"volume":1154,"transactions":9,"vwap":1043},"2026-03-11",2013,{"date":1156,"open":1043,"high":259,"low":1043,"close":1043,"change":944,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1043},"2026-03-10",2.63,707,{"date":1160,"open":1043,"high":1043,"low":1050,"close":1048,"change":453,"percent_change":1150,"volume":1161,"transactions":9,"vwap":1048},"2026-03-09",2447,{"date":1163,"open":1065,"high":1065,"low":1043,"close":1043,"change":605,"percent_change":605,"volume":1164,"transactions":9,"vwap":1043},"2026-03-06",873,{"date":1166,"open":1043,"high":1073,"low":1043,"close":1043,"change":605,"percent_change":605,"volume":1167,"transactions":9,"vwap":1043},"2026-03-05",4820,{"date":1169,"open":1049,"high":1049,"low":1043,"close":1043,"change":453,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1043},"2026-03-04",-2.5,2187,{"date":1173,"open":1073,"high":1097,"low":1048,"close":1065,"change":1038,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1065},"2026-03-03",-4.76,4753,{"date":1177,"open":1073,"high":259,"low":1058,"close":1049,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1049},"2026-03-02",-0.45,-6.67,2280,{"date":1182,"open":1049,"high":1064,"low":1049,"close":517,"change":453,"percent_change":1183,"volume":1184,"transactions":9,"vwap":517},"2026-02-27",-2.17,3873,{"date":1186,"open":1073,"high":1097,"low":1073,"close":1064,"change":1120,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1064},"2026-02-26",4.55,1347,{"date":1190,"open":1073,"high":517,"low":1058,"close":259,"change":1074,"percent_change":1133,"volume":1191,"transactions":9,"vwap":259},"2026-02-25",1487,{"date":1193,"open":1049,"high":517,"low":1058,"close":1058,"change":605,"percent_change":605,"volume":1194,"transactions":9,"vwap":1058},"2026-02-24",4760,{"date":1196,"open":259,"high":259,"low":1065,"close":1058,"change":1178,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1058},"2026-02-23",-6.82,2073,{"date":1200,"open":259,"high":1064,"low":259,"close":259,"change":605,"percent_change":605,"volume":1201,"transactions":9,"vwap":259},"2026-02-20",660,{"date":1203,"open":517,"high":1064,"low":259,"close":259,"change":605,"percent_change":605,"volume":1204,"transactions":9,"vwap":259},"2026-02-19",2793,{"date":1206,"open":259,"high":517,"low":259,"close":259,"change":605,"percent_change":605,"volume":1207,"transactions":9,"vwap":259},"2026-02-18",2387,{"date":1209,"open":1097,"high":1097,"low":1073,"close":259,"change":453,"percent_change":21,"volume":1210,"transactions":9,"vwap":259},"2026-02-17",2807,{"date":1212,"open":1128,"high":28,"low":1073,"close":517,"change":605,"percent_change":605,"volume":1213,"transactions":9,"vwap":517},"2026-02-13",3620,{"date":1215,"open":1109,"high":1109,"low":517,"close":517,"change":1014,"percent_change":1216,"volume":1217,"transactions":9,"vwap":517},"2026-02-12",-10,5827,{"date":1219,"open":1114,"high":1114,"low":1104,"close":1104,"change":1059,"percent_change":278,"volume":1220,"transactions":9,"vwap":1104},"2026-02-11",2500,{"date":1222,"open":1223,"high":1224,"low":1102,"close":1102,"change":1026,"percent_change":1216,"volume":1225,"transactions":9,"vwap":1102},"2026-02-10",8.7,9,3947,{"date":1227,"open":1102,"high":1228,"low":1109,"close":1224,"change":1229,"percent_change":1129,"volume":1230,"transactions":9,"vwap":1224},"2026-02-09",9.6,0.75,5460,{"date":1232,"open":1104,"high":1233,"low":1124,"close":1234,"change":964,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-06",8.85,8.25,14.58,7927,{"date":1238,"open":1109,"high":1109,"low":1097,"close":1124,"change":1059,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1124},"2026-02-05",-7.69,3073,{"date":1242,"open":1103,"high":1103,"low":28,"close":28,"change":1026,"percent_change":1243,"volume":1244,"transactions":9,"vwap":28},"2026-02-04",-10.34,6093,{"date":1246,"open":1114,"high":1247,"low":1114,"close":1223,"change":944,"percent_change":810,"volume":1248,"transactions":9,"vwap":1223},"2026-02-03",9.3,4267,{"date":1250,"open":1247,"high":1251,"low":1114,"close":1103,"change":1026,"percent_change":1060,"volume":1252,"transactions":9,"vwap":1103},"2026-02-02",10.95,11540,{"date":1254,"open":1145,"high":1251,"low":1224,"close":1255,"change":944,"percent_change":986,"volume":1256,"transactions":9,"vwap":1255},"2026-01-30",9.45,10513,{"date":1258,"open":1259,"high":1260,"low":1224,"close":1247,"change":1059,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1247},"2026-01-29",9.75,10.65,-6.06,6507,{"date":1264,"open":1265,"high":1260,"low":1266,"close":1266,"change":1059,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-01-28",10.5,9.9,-5.71,5193,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1265,"change":944,"percent_change":851,"volume":1274,"transactions":9,"vwap":1265},"2026-01-27",10.35,10.8,10.05,3567,{"date":1276,"open":1277,"high":1278,"low":1273,"close":1271,"change":1019,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1271},"2026-01-26",11.25,11.7,-9.21,8847,{"date":1282,"open":1260,"high":1283,"low":1265,"close":1283,"change":1115,"percent_change":1110,"volume":1284,"transactions":9,"vwap":1283},"2026-01-23",11.4,10527,{"date":1286,"open":1287,"high":1272,"low":1255,"close":1272,"change":1120,"percent_change":325,"volume":1288,"transactions":9,"vwap":1272},"2026-01-22",10.2,26427,{"date":1290,"open":1291,"high":1291,"low":1259,"close":1265,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1265},"2026-01-21",12.45,-2.25,-17.65,30213,{"date":1296,"open":1297,"high":1298,"low":1277,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-20",13.95,14.4,12.75,-1.8,-12.37,67533,{"date":1304,"open":1305,"high":25,"low":1299,"close":1306,"change":770,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-16",15,14.55,21.25,1014073,{"date":1310,"open":1283,"high":1311,"low":1272,"close":1312,"change":944,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-15",12.6,12,1.27,47787,{"date":1316,"open":1255,"high":1311,"low":1247,"close":1317,"change":770,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-14",11.85,27.42,76713,{"date":1321,"open":1233,"high":1287,"low":1233,"close":1247,"change":1120,"percent_change":417,"volume":1322,"transactions":9,"vwap":1247},"2026-01-13",39460,{"date":1324,"open":1228,"high":1228,"low":1234,"close":1224,"change":1038,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1224},"2026-01-12",-3.23,38013,{"date":1328,"open":1104,"high":1272,"low":1104,"close":1247,"change":828,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1247},"2026-01-09",24,228893,{"date":1332,"open":28,"high":1109,"low":1097,"close":1104,"change":1178,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1104},"2026-01-08",-5.66,18960,{"date":1336,"open":1109,"high":1109,"low":1064,"close":1109,"change":453,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1109},"2026-01-07",-1.85,25140,{"date":1340,"open":1049,"high":1102,"low":1049,"close":1102,"change":964,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1102},"2026-01-06",14.89,208093,{"date":1344,"open":1073,"high":1128,"low":1079,"close":1097,"change":925,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1097},"2026-01-05",38.24,2583280,{"date":1348,"open":1050,"high":1050,"low":1349,"close":1350,"change":605,"percent_change":605,"volume":1351,"transactions":9,"vwap":1350},"2026-01-02",4.95,5.1,1053,{"date":1353,"open":1349,"high":1050,"low":1354,"close":1350,"change":605,"percent_change":605,"volume":1355,"transactions":9,"vwap":1350},"2025-12-31",4.8,9573,{"date":1357,"open":1050,"high":1358,"low":352,"close":1350,"change":1038,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1350},"2025-12-30",5.55,-5.56,38913,{"date":1362,"open":517,"high":517,"low":1079,"close":1050,"change":1363,"percent_change":1027,"volume":1364,"transactions":9,"vwap":1050},"2025-12-29",-1.35,11820,{"date":1366,"open":1064,"high":1097,"low":259,"close":517,"change":453,"percent_change":1183,"volume":1367,"transactions":9,"vwap":517},"2025-12-26",4453,{"date":1369,"open":1104,"high":28,"low":1064,"close":1064,"change":1014,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1064},"2025-12-24",-9.8,4953,{"date":1373,"open":1109,"high":1109,"low":1128,"close":1096,"change":605,"percent_change":605,"volume":1374,"transactions":9,"vwap":1096},"2025-12-23",3867,{"date":1376,"open":1104,"high":1234,"low":1104,"close":1096,"change":605,"percent_change":605,"volume":1377,"transactions":9,"vwap":1096},"2025-12-22",3700,{"date":1379,"open":1128,"high":28,"low":1128,"close":1096,"change":944,"percent_change":932,"volume":1371,"transactions":9,"vwap":1096},"2025-12-19",{"date":1381,"open":28,"high":1109,"low":1128,"close":1104,"change":1059,"percent_change":278,"volume":1367,"transactions":9,"vwap":1104},"2025-12-18",{"date":1383,"open":28,"high":1234,"low":1096,"close":1102,"change":1120,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1102},"2025-12-17",3.85,4120,{"date":1387,"open":1096,"high":28,"low":1096,"close":28,"change":1120,"percent_change":1388,"volume":1389,"transactions":9,"vwap":28},"2025-12-16",4,3487,{"date":1391,"open":1234,"high":1234,"low":1097,"close":1104,"change":1014,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1104},"2025-12-15",-9.09,9807,{"date":1395,"open":1234,"high":1223,"low":28,"close":1234,"change":453,"percent_change":101,"volume":1396,"transactions":9,"vwap":1234},"2025-12-12",4447,{"date":1398,"open":1114,"high":1103,"low":1102,"close":1114,"change":944,"percent_change":1399,"volume":1367,"transactions":9,"vwap":1114},"2025-12-11",1.82,{"date":1401,"open":1103,"high":1223,"low":1102,"close":1234,"change":1178,"percent_change":400,"volume":1402,"transactions":9,"vwap":1234},"2025-12-10",7040,{"date":1404,"open":1247,"high":1247,"low":1114,"close":1223,"change":1038,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1223},"2025-12-09",-3.33,5360,{"date":1408,"open":1266,"high":1266,"low":1223,"close":1224,"change":1026,"percent_change":1392,"volume":1409,"transactions":9,"vwap":1224},"2025-12-08",8167,{"date":1411,"open":1255,"high":1266,"low":1224,"close":1266,"change":944,"percent_change":836,"volume":1412,"transactions":9,"vwap":1266},"2025-12-05",2893,{"date":1414,"open":1233,"high":1273,"low":1233,"close":1259,"change":944,"percent_change":868,"volume":1415,"transactions":9,"vwap":1259},"2025-12-04",8700,{"date":1417,"open":1224,"high":1228,"low":1224,"close":1228,"change":1074,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1228},"2025-12-03",4.92,3587,{"date":1421,"open":1145,"high":1145,"low":1224,"close":1145,"change":453,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1145},"2025-12-02",-1.61,3413,{"date":1425,"open":1247,"high":1247,"low":1223,"close":1247,"change":1120,"percent_change":417,"volume":1426,"transactions":9,"vwap":1247},"2025-12-01",1813,{"date":1428,"open":1145,"high":1145,"low":1233,"close":1224,"change":453,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1224},"2025-11-28",-1.64,1627,{"date":1432,"open":1224,"high":1255,"low":1224,"close":1145,"change":1120,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1145},"2025-11-26",3.39,2227,{"date":1436,"open":1145,"high":1255,"low":1223,"close":1233,"change":1038,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1233},"2025-11-25",-3.28,9240,{"date":1440,"open":1145,"high":1247,"low":1233,"close":1145,"change":1038,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1145},"2025-11-24",-3.17,4153,{"date":1444,"open":1228,"high":1259,"low":1224,"close":1255,"change":1178,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1255},"2025-11-21",-4.55,6407,{"date":1448,"open":1287,"high":1271,"low":1259,"close":1266,"change":1059,"percent_change":1267,"volume":1449,"transactions":9,"vwap":1266},"2025-11-20",2287,{"date":1451,"open":1287,"high":1265,"low":1287,"close":1265,"change":1115,"percent_change":1452,"volume":1154,"transactions":9,"vwap":1265},"2025-11-19",6.06,{"date":1454,"open":1255,"high":1287,"low":1224,"close":1266,"change":1178,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1266},"2025-11-18",-4.35,4053,{"date":1458,"open":1102,"high":1459,"low":28,"close":1271,"change":257,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1271},"2025-11-17",11.1,25.45,48193,{"date":1463,"open":1234,"high":1103,"low":28,"close":1234,"change":453,"percent_change":101,"volume":1464,"transactions":9,"vwap":1234},"2025-11-14",23467,{"date":1466,"open":1266,"high":1266,"low":1234,"close":1114,"change":1363,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1114},"2025-11-13",-13.85,9560,{"date":1470,"open":1145,"high":1266,"low":1233,"close":1259,"change":1229,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1259},"2025-11-12",8.33,7120,{"date":1474,"open":1233,"high":1145,"low":1234,"close":1224,"change":1074,"percent_change":208,"volume":1475,"transactions":9,"vwap":1224},"2025-11-11",5760,{"date":1477,"open":1247,"high":1228,"low":1234,"close":1103,"change":1014,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1103},"2025-11-10",-8.06,16133,{"date":1481,"open":1259,"high":1259,"low":28,"close":1247,"change":1059,"percent_change":1261,"volume":1482,"transactions":9,"vwap":1247},"2025-11-07",26147,{"date":1484,"open":1265,"high":1260,"low":1259,"close":1266,"change":1014,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1266},"2025-11-06",-7.04,7020,{"date":1488,"open":1272,"high":1272,"low":1265,"close":1260,"change":453,"percent_change":45,"volume":1489,"transactions":9,"vwap":1260},"2025-11-05",3147,{"date":1491,"open":1492,"high":1492,"low":1265,"close":1272,"change":1019,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1272},"2025-11-04",11.55,-8.86,8660,{"date":1496,"open":1497,"high":1497,"low":1492,"close":1317,"change":1178,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1317},"2025-11-03",12.3,-3.66,7293,{"date":1501,"open":1278,"high":1497,"low":1492,"close":1497,"change":1120,"percent_change":266,"volume":1502,"transactions":9,"vwap":1497},"2025-10-31",3407,{"date":1504,"open":1317,"high":1505,"low":1278,"close":1312,"change":453,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1312},"2025-10-30",13.2,-1.23,5040,{"date":1509,"open":1299,"high":1510,"low":1312,"close":1511,"change":1038,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-10-29",13.5,12.15,-2.41,13447,{"date":1515,"open":1492,"high":1516,"low":1277,"close":1291,"change":605,"percent_change":605,"volume":1517,"transactions":9,"vwap":1291},"2025-10-28",14.7,61620,{"date":1519,"open":1311,"high":1520,"low":1317,"close":1291,"change":844,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1291},"2025-10-27",13.35,10.67,189133,{"date":1524,"open":1492,"high":1511,"low":1251,"close":1277,"change":1026,"percent_change":278,"volume":1525,"transactions":9,"vwap":1277},"2025-10-24",9247,{"date":1527,"open":1528,"high":1529,"low":1511,"close":1511,"change":1300,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1511},"2025-10-23",13.65,14.1,-12.9,20440,{"date":1533,"open":1505,"high":1534,"low":1312,"close":1297,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1297},"2025-10-22",15.15,1.35,10.71,183753,{"date":1539,"open":1278,"high":1540,"low":1283,"close":1311,"change":1229,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1311},"2025-10-21",12.9,6.33,47173,{"date":1544,"open":1492,"high":1497,"low":1459,"close":1317,"change":1229,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1317},"2025-10-20",6.76,7093,{"date":1548,"open":1272,"high":1283,"low":1265,"close":1459,"change":1074,"percent_change":416,"volume":1549,"transactions":9,"vwap":1459},"2025-10-17",5967,{"date":1551,"open":1251,"high":1459,"low":1260,"close":1260,"change":1178,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1260},"2025-10-16",-4.05,2960,{"date":1555,"open":1251,"high":1317,"low":1251,"close":1459,"change":605,"percent_change":605,"volume":1154,"transactions":9,"vwap":1459},"2025-10-15",{"date":1557,"open":1251,"high":1497,"low":1251,"close":1459,"change":453,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1459},"2025-10-14",-1.33,5580,{"date":1561,"open":1283,"high":1278,"low":1260,"close":1277,"change":453,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1277},"2025-10-13",-1.32,7187,{"date":1565,"open":1278,"high":1291,"low":1283,"close":1283,"change":453,"percent_change":66,"volume":1566,"transactions":9,"vwap":1283},"2025-10-10",4667,{"date":1568,"open":1278,"high":1312,"low":1277,"close":1492,"change":1059,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1492},"2025-10-09",-4.94,1987,{"date":1572,"open":1497,"high":1291,"low":1317,"close":1511,"change":1178,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1511},"2025-10-08",-3.57,3560,{"date":1576,"open":1520,"high":1520,"low":1291,"close":1311,"change":1059,"percent_change":1445,"volume":1577,"transactions":9,"vwap":1311},"2025-10-07",4847,{"date":1579,"open":1540,"high":1510,"low":1511,"close":1505,"change":1229,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1505},"2025-10-06",6.02,12547,{"date":1583,"open":1492,"high":1520,"low":1277,"close":1291,"change":964,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1291},"2025-10-03",9.21,23513,{"date":1587,"open":1283,"high":1492,"low":1251,"close":1283,"change":453,"percent_change":66,"volume":1442,"transactions":9,"vwap":1283},"2025-10-02",{"date":1589,"open":1251,"high":1492,"low":1260,"close":1492,"change":1120,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1492},"2025-10-01",2.67,6213,{"date":1593,"open":1283,"high":1492,"low":1272,"close":1277,"change":605,"percent_change":605,"volume":1594,"transactions":9,"vwap":1277},"2025-09-30",4187,{"date":1596,"open":1283,"high":1317,"low":1251,"close":1277,"change":1059,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1277},"2025-09-29",-5.06,7700,{"date":1600,"open":1277,"high":1511,"low":1277,"close":1317,"change":944,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1317},"2025-09-26",1.28,3113,{"date":1604,"open":1497,"high":1497,"low":1251,"close":1278,"change":1059,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1278},"2025-09-25",-4.88,8527,{"date":1608,"open":1311,"high":1540,"low":1312,"close":1497,"change":1059,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1497},"2025-09-24",-4.65,10587,{"date":1612,"open":1317,"high":1613,"low":1278,"close":1540,"change":1614,"percent_change":1104,"volume":1615,"transactions":9,"vwap":1540},"2025-09-23",15.6,0.9,77487,{"date":1617,"open":1618,"high":1613,"low":1317,"close":1312,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1312},"2025-09-22",13.8,-2.85,-19.19,60560,{"date":1623,"open":1624,"high":1625,"low":1297,"close":1626,"change":1229,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-09-19",16.5,18.15,14.85,5.32,770273,{"date":1630,"open":1511,"high":1534,"low":1492,"close":1529,"change":257,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1529},"2025-09-18",17.5,260187,{"date":1634,"open":1497,"high":1497,"low":1278,"close":1312,"change":605,"percent_change":605,"volume":1635,"transactions":9,"vwap":1312},"2025-09-17",2407,{"date":1637,"open":1497,"high":1497,"low":1278,"close":1312,"change":1038,"percent_change":1088,"volume":1638,"transactions":9,"vwap":1312},"2025-09-16",1060,{"date":1640,"open":1540,"high":1540,"low":1317,"close":1497,"change":453,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1497},"2025-09-15",-1.2,2453,{"date":1644,"open":1312,"high":1505,"low":1283,"close":1291,"change":944,"percent_change":959,"volume":1645,"transactions":9,"vwap":1291},"2025-09-12",9487,{"date":1647,"open":1283,"high":1311,"low":1251,"close":1497,"change":873,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1497},"2025-09-11",13.89,6953,{"date":1651,"open":1265,"high":1492,"low":1265,"close":1272,"change":1178,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1272},"2025-09-10",-4,2600,{"date":1655,"open":1492,"high":1492,"low":1260,"close":1277,"change":605,"percent_change":605,"volume":1656,"transactions":9,"vwap":1277},"2025-09-09",1933,{"date":1658,"open":1251,"high":1278,"low":1273,"close":1277,"change":605,"percent_change":605,"volume":1659,"transactions":9,"vwap":1277},"2025-09-08",5233,{"date":1661,"open":1283,"high":1283,"low":1251,"close":1277,"change":453,"percent_change":1562,"volume":1662,"transactions":9,"vwap":1277},"2025-09-05",2347,{"date":1664,"open":1283,"high":1492,"low":1251,"close":1283,"change":453,"percent_change":66,"volume":1665,"transactions":9,"vwap":1283},"2025-09-04",1713,{"date":1667,"open":1251,"high":1492,"low":1272,"close":1492,"change":1120,"percent_change":1590,"volume":1668,"transactions":9,"vwap":1492},"2025-09-03",1193,{"date":1670,"open":1459,"high":1283,"low":1251,"close":1277,"change":453,"percent_change":1562,"volume":1671,"transactions":9,"vwap":1277},"2025-09-02",2020,{"date":1673,"open":1265,"high":1278,"low":1287,"close":1283,"change":1229,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1283},"2025-08-29",7.04,7127,{"date":1677,"open":1265,"high":1251,"low":1266,"close":1260,"change":1120,"percent_change":797,"volume":1678,"transactions":9,"vwap":1260},"2025-08-28",4340,{"date":1680,"open":1273,"high":1260,"low":1266,"close":1271,"change":1120,"percent_change":543,"volume":1681,"transactions":9,"vwap":1271},"2025-08-27",3273,{"date":1683,"open":1273,"high":1272,"low":1266,"close":1273,"change":1178,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1273},"2025-08-26",-4.29,4893,{"date":1687,"open":1260,"high":1277,"low":1273,"close":1265,"change":944,"percent_change":851,"volume":1688,"transactions":9,"vwap":1265},"2025-08-25",4600,{"date":1690,"open":1247,"high":1271,"low":1224,"close":1271,"change":1614,"percent_change":545,"volume":1691,"transactions":9,"vwap":1271},"2025-08-22",9433,{"date":1693,"open":1103,"high":1228,"low":1114,"close":1255,"change":1115,"percent_change":1694,"volume":1446,"transactions":9,"vwap":1255},"2025-08-21",6.78,{"date":1696,"open":1255,"high":1273,"low":1096,"close":1233,"change":1019,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1233},"2025-08-20",-10.61,17927,{"date":1700,"open":1273,"high":1271,"low":1255,"close":1266,"change":1059,"percent_change":1267,"volume":1701,"transactions":9,"vwap":1266},"2025-08-19",13300,{"date":1703,"open":1260,"high":1283,"low":1259,"close":1265,"change":1038,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1265},"2025-08-18",-2.78,24513,{"date":1707,"open":1283,"high":1312,"low":1287,"close":1272,"change":1059,"percent_change":1051,"volume":1708,"transactions":9,"vwap":1272},"2025-08-15",25380,{"date":1710,"open":1528,"high":1528,"low":1228,"close":1283,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1283},"2025-08-14",-2.7,-19.15,50040,{"date":1715,"open":1618,"high":1626,"low":1510,"close":1529,"change":453,"percent_change":1019,"volume":1716,"transactions":9,"vwap":1529},"2025-08-13",5720,{"date":1718,"open":1505,"high":1719,"low":1311,"close":1720,"change":1614,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-08-12",15.75,14.25,6.74,22520,{"date":1724,"open":1278,"high":1528,"low":1278,"close":1520,"change":844,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1520},"2025-08-11",9.88,9267,{"date":1728,"open":1277,"high":1520,"low":1277,"close":1511,"change":1120,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1511},"2025-08-08",2.53,9827,{"date":1732,"open":1312,"high":1511,"low":1251,"close":1317,"change":1038,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1317},"2025-08-07",-2.47,28927,{"date":1736,"open":1312,"high":1510,"low":1312,"close":1511,"change":605,"percent_change":605,"volume":1737,"transactions":9,"vwap":1511},"2025-08-06",4920,{"date":1739,"open":1520,"high":1510,"low":1312,"close":1511,"change":1363,"percent_change":1216,"volume":1740,"transactions":9,"vwap":1511},"2025-08-05",16613,{"date":1742,"open":1299,"high":1528,"low":1311,"close":1510,"change":1074,"percent_change":352,"volume":1743,"transactions":9,"vwap":1510},"2025-08-04",9667,{"date":1745,"open":1528,"high":1297,"low":1291,"close":1746,"change":1019,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-08-01",13.05,-7.45,13460,{"date":1750,"open":1528,"high":1516,"low":1510,"close":1529,"change":605,"percent_change":605,"volume":1751,"transactions":9,"vwap":1529},"2025-07-31",13813,{"date":1753,"open":1720,"high":1754,"low":1529,"close":1529,"change":1059,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1529},"2025-07-30",17.25,-4.08,23133,{"date":1758,"open":1759,"high":1760,"low":1298,"close":1516,"change":1761,"percent_change":1293,"volume":1762,"transactions":9,"vwap":1516},"2025-07-29",17.4,17.55,-3.15,50887,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-07-28",21.15,23.85,16.95,17.85,-5.4,-23.23,105587,{"date":1773,"open":1774,"high":178,"low":1765,"close":1775,"change":352,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-07-25",24.6,23.25,17.42,4145500,{"date":1779,"open":1510,"high":1780,"low":1746,"close":1781,"change":259,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-07-24",21.9,19.8,50,1481013,{"date":1785,"open":1528,"high":1306,"low":1746,"close":1505,"change":944,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1505},"2025-07-23",1.15,15253,{"date":1789,"open":1312,"high":1720,"low":1312,"close":1746,"change":1614,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1746},"2025-07-22",7.41,42380,{"date":1793,"open":1317,"high":1511,"low":1492,"close":1511,"change":605,"percent_change":605,"volume":1794,"transactions":9,"vwap":1511},"2025-07-21",3607,{"date":1796,"open":1511,"high":1497,"low":1312,"close":1511,"change":605,"percent_change":605,"volume":1797,"transactions":9,"vwap":1511},"2025-07-18",1033,{"date":1799,"open":1299,"high":1299,"low":1312,"close":1511,"change":605,"percent_change":605,"volume":1800,"transactions":9,"vwap":1511},"2025-07-17",1027,{"date":1802,"open":1311,"high":1311,"low":1312,"close":1511,"change":944,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1511},"2025-07-16",1.25,2973,{"date":1806,"open":1312,"high":1497,"low":1312,"close":1312,"change":605,"percent_change":605,"volume":1807,"transactions":9,"vwap":1312},"2025-07-15",420,{"date":1809,"open":1511,"high":1497,"low":1317,"close":1312,"change":1038,"percent_change":1088,"volume":1810,"transactions":9,"vwap":1312},"2025-07-14",1427,{"date":1812,"open":1317,"high":1497,"low":1317,"close":1497,"change":944,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1497},"2025-07-11",1.23,2993,{"date":1816,"open":1317,"high":1291,"low":1317,"close":1511,"change":605,"percent_change":605,"volume":1817,"transactions":9,"vwap":1511},"2025-07-10",1680,{"date":1819,"open":1312,"high":1291,"low":1278,"close":1511,"change":944,"percent_change":1803,"volume":1820,"transactions":9,"vwap":1511},"2025-07-09",1080,{"date":1822,"open":1497,"high":1291,"low":1312,"close":1312,"change":1178,"percent_change":662,"volume":1823,"transactions":9,"vwap":1312},"2025-07-08",1213,{"date":1825,"open":1497,"high":1311,"low":1312,"close":1291,"change":944,"percent_change":959,"volume":1188,"transactions":9,"vwap":1291},"2025-07-07",{"date":1827,"open":1497,"high":1299,"low":1497,"close":1497,"change":605,"percent_change":605,"volume":309,"transactions":9,"vwap":1497},"2025-07-03",{"date":1829,"open":1311,"high":1540,"low":1511,"close":1497,"change":453,"percent_change":1641,"volume":1830,"transactions":9,"vwap":1497},"2025-07-02",4173,{"date":1832,"open":1492,"high":1299,"low":1492,"close":1291,"change":1229,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1291},"2025-07-01",6.41,3140,{"date":1836,"open":1497,"high":1311,"low":1283,"close":1278,"change":1014,"percent_change":1837,"volume":1834,"transactions":9,"vwap":1278},"2025-06-30",-6.02,{"date":1839,"open":1511,"high":1520,"low":1312,"close":1291,"change":1074,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1291},"2025-06-27",3.75,11407,{"date":1843,"open":1312,"high":1511,"low":1317,"close":1312,"change":1038,"percent_change":1088,"volume":1844,"transactions":9,"vwap":1312},"2025-06-26",940,{"date":1846,"open":1291,"high":1291,"low":1317,"close":1497,"change":605,"percent_change":605,"volume":1847,"transactions":9,"vwap":1497},"2025-06-25",853,{"date":1849,"open":1497,"high":1291,"low":1277,"close":1497,"change":1074,"percent_change":677,"volume":1850,"transactions":9,"vwap":1497},"2025-06-24",6393,{"date":1852,"open":1312,"high":1497,"low":1283,"close":1317,"change":605,"percent_change":605,"volume":1853,"transactions":9,"vwap":1317},"2025-06-23",4693,{"date":1855,"open":1511,"high":1291,"low":1277,"close":1317,"change":1059,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1317},"2025-06-20",-4.82,1647,{"date":1859,"open":1746,"high":1746,"low":1278,"close":1291,"change":605,"percent_change":605,"volume":1860,"transactions":9,"vwap":1291},"2025-06-18",5087,{"date":1862,"open":1283,"high":1291,"low":1459,"close":1291,"change":1614,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1291},"2025-06-17",7.79,6340,{"date":1866,"open":1277,"high":1312,"low":1459,"close":1492,"change":944,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1492},"2025-06-16",1.32,1453,{"date":1870,"open":1277,"high":1312,"low":1251,"close":1283,"change":1038,"percent_change":1150,"volume":1871,"transactions":9,"vwap":1283},"2025-06-13",2920,{"date":1873,"open":1278,"high":1497,"low":1283,"close":1278,"change":1038,"percent_change":1170,"volume":1874,"transactions":9,"vwap":1278},"2025-06-12",4947,{"date":1876,"open":1317,"high":1497,"low":1278,"close":1312,"change":605,"percent_change":605,"volume":1877,"transactions":9,"vwap":1312},"2025-06-11",3380,{"date":1879,"open":1511,"high":1311,"low":1492,"close":1312,"change":944,"percent_change":1313,"volume":1880,"transactions":9,"vwap":1312},"2025-06-10",3100,{"date":1882,"open":1492,"high":1312,"low":1283,"close":1317,"change":1120,"percent_change":757,"volume":1883,"transactions":9,"vwap":1317},"2025-06-09",4513,{"date":1885,"open":1277,"high":1492,"low":1251,"close":1492,"change":1120,"percent_change":1590,"volume":1886,"transactions":9,"vwap":1492},"2025-06-06",6027,{"date":1888,"open":1492,"high":1492,"low":1251,"close":1277,"change":1038,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1277},"2025-06-05",-2.6,3853,{"date":1892,"open":1317,"high":1317,"low":1277,"close":1492,"change":605,"percent_change":605,"volume":1893,"transactions":9,"vwap":1492},"2025-06-04",4347,{"date":1895,"open":1298,"high":1896,"low":1251,"close":1492,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1492},"2025-06-03",15.3,-3.45,-23,55613,{"date":1901,"open":1459,"high":1902,"low":1265,"close":1305,"change":683,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1305},"2025-06-02",16.8,35.14,235980,{"date":1906,"open":1459,"high":1492,"low":1459,"close":1459,"change":1178,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1459},"2025-05-30",-3.9,2667,{"date":1910,"open":1312,"high":1312,"low":1277,"close":1492,"change":1115,"percent_change":1911,"volume":1207,"transactions":9,"vwap":1492},"2025-05-29",5.48,{"date":1913,"open":1271,"high":1492,"low":1271,"close":1251,"change":1120,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1251},"2025-05-28",2.82,8420,{"date":1917,"open":1272,"high":1272,"low":1271,"close":1260,"change":453,"percent_change":45,"volume":1918,"transactions":9,"vwap":1260},"2025-05-27",1967,{"date":1920,"open":1260,"high":1278,"low":1265,"close":1272,"change":1178,"percent_change":1652,"volume":1921,"transactions":9,"vwap":1272},"2025-05-23",3027,{"date":1923,"open":1283,"high":1317,"low":1272,"close":1277,"change":1120,"percent_change":590,"volume":1924,"transactions":9,"vwap":1277},"2025-05-22",2353,{"date":1926,"open":1511,"high":1497,"low":1251,"close":1251,"change":1363,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1251},"2025-05-21",-10.98,10067,{"date":1930,"open":1277,"high":1497,"low":1265,"close":1497,"change":1115,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1497},"2025-05-20",5.13,9653,{"date":1934,"open":1277,"high":1497,"low":1287,"close":1278,"change":944,"percent_change":845,"volume":1935,"transactions":9,"vwap":1278},"2025-05-19",6227,{"date":1937,"open":1266,"high":1317,"low":1233,"close":1492,"change":828,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1492},"2025-05-16",18.46,13833,{"date":1941,"open":1224,"high":1266,"low":1114,"close":1259,"change":1115,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1259},"2025-05-15",6.56,9140,{"date":1945,"open":1317,"high":1497,"low":28,"close":1145,"change":1761,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1145},"2025-05-14",-25.61,42653,{"date":1949,"open":1492,"high":1311,"low":1271,"close":1497,"change":1115,"percent_change":1931,"volume":1606,"transactions":9,"vwap":1497},"2025-05-13",{"date":1951,"open":1505,"high":1505,"low":1251,"close":1278,"change":1014,"percent_change":1837,"volume":1952,"transactions":9,"vwap":1278},"2025-05-12",17433,{"date":1954,"open":1247,"high":1510,"low":1224,"close":1291,"change":477,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1291},"2025-05-09",33.87,201613,{"date":1958,"open":1247,"high":1247,"low":1224,"close":1247,"change":605,"percent_change":605,"volume":1959,"transactions":9,"vwap":1247},"2025-05-08",5080,{"date":1961,"open":1247,"high":1255,"low":1224,"close":1247,"change":605,"percent_change":605,"volume":1180,"transactions":9,"vwap":1247},"2025-05-07",{"date":1963,"open":1145,"high":1259,"low":1224,"close":1247,"change":453,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1247},"2025-05-06",-1.59,1873,{"date":1967,"open":1266,"high":1266,"low":1224,"close":1255,"change":453,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1255},"2025-05-05",-1.56,1707,{"date":1971,"open":1259,"high":1259,"low":1145,"close":1228,"change":1115,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1228},"2025-05-02",6.67,5247,{"date":1975,"open":1247,"high":1259,"low":1224,"close":1224,"change":1178,"percent_change":1174,"volume":1976,"transactions":9,"vwap":1224},"2025-05-01",833,{"date":1978,"open":1145,"high":1228,"low":1233,"close":1255,"change":1120,"percent_change":435,"volume":1456,"transactions":9,"vwap":1255},"2025-04-30",{"date":1980,"open":1266,"high":1273,"low":1224,"close":1145,"change":1178,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1145},"2025-04-29",-4.69,4540,{"date":182,"open":1247,"high":1228,"low":1247,"close":1228,"change":1120,"percent_change":460,"volume":1984,"transactions":9,"vwap":1228},1380]