[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-YOLO":3,"homepage-market-summary":26,"stock-historical-YOLO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"YOLO","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AdvisorShares Pure Cannabis ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":9,"vwap":9,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},2.78,2.74,2.85,2.7,2.765,0.015,0.54,12379.962317,4.526,2.39,64832.25060365873,18.3,1880,{"status":27,"indices":28,"watchlist":72,"sectors":94,"benchmarks":149},"success",[29,37,44,51,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"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":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"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":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51232,52,0.1,"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":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":35,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":35,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":11,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":35,"sparkline":93,"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",[95,100,105,110,115,120,125,129,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":35},"Technology","XLK",-1.79,197.78,{"name":101,"etf":102,"change":103,"price":104,"is_up":11},"Financials","XLF",0.89,54.23,{"name":106,"etf":107,"change":108,"price":109,"is_up":35},"Healthcare","XLV",-0.39,168.16,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Energy","XLE",2.97,65.24,{"name":126,"etf":127,"change":69,"price":128,"is_up":11},"Industrials","XLI",168.4,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.59,49.27,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":140,"etf":141,"change":142,"price":143,"is_up":35},"Utilities","XLU",-0.19,41.07,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.73,112.07,[150,155,160,165],{"ticker":151,"name":152,"price":153,"change":154,"is_up":35},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":156,"name":157,"price":158,"change":159,"is_up":35},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":161,"name":162,"price":163,"change":164,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":21,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":13,"start_date":179,"end_date":5},1.75,70588,25764627.152122,44.79,"2025-04-29",[181,184,192,202,211,221,230,240,251,258,267,277,287,296,305,314,324,332,342,350,360,370,376,384,392,401,408,415,421,429,437,444,453,459,466,475,483,491,500,509,516,525,534,543,553,562,572,581,588,598,607,617,625,633,641,650,660,666,675,681,688,696,705,710,715,719,725,728,734,738,741,747,751,755,760,764,769,773,778,783,788,794,799,803,808,814,818,823,829,834,838,843,848,855,859,862,867,872,876,880,883,889,893,897,902,907,914,920,927,934,940,948,953,957,964,968,973,978,986,989,993,996,999,1005,1009,1012,1015,1019,1024,1029,1033,1037,1042,1047,1052,1057,1062,1068,1073,1076,1080,1086,1090,1093,1099,1105,1109,1112,1117,1121,1125,1129,1133,1137,1141,1145,1148,1151,1155,1159,1165,1170,1173,1176,1180,1185,1190,1194,1196,1200,1205,1208,1213,1219,1222,1227,1232,1238,1246,1250,1254,1260,1264,1268,1274,1277,1283,1288,1293,1298,1301,1305,1309,1312,1316,1320,1324,1329,1332,1336,1342,1347,1353,1360,1367,1374,1383,1388,1391,1395,1399,1405,1409,1411,1414,1418,1423,1429,1434,1438,1443,1449,1455,1460,1464,1470,1475,1480,1485,1492,1497,1500,1503,1506,1511,1514,1517,1521,1525,1529,1534,1538,1542,1546,1552,1556,1560,1565,1573,1577,1582,1588,1595,1603,1611,1616,1619,1625,1630,1634,1640,1648,1652,1659,1664,1668,1675,1680,1685,1692,1696,1700,1704,1709,1713,1719,1722,1725,1730,1735,1738,1745,1750,1754,1758,1764,1767,1771,1776,1781,1786,1789,1794,1798,1802,1806,1812,1817,1822,1829,1835,1841,1846,1851,1856,1862,1867,1873,1877,1882,1888,1891,1894,1898,1900,1905,1910,1914,1919,1926,1931,1936,1943,1950,1956,1961,1969,1974,1979,1984,1987,1991,1996,2001,2004,2007,2012,2017,2019,2021,2025,2028,2032,2036,2041,2045,2050,2053,2057,2061,2064,2070,2074,2080,2083,2088,2091,2094,2097,2101,2106,2112,2114,2119,2125],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":18,"percent_change":19,"volume":20,"transactions":182,"vwap":183},221,2.7613,{"date":185,"open":14,"high":186,"low":14,"close":17,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",2.8,-0.0335,-1.2,19958.440013,213,2.7709,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":63,"volume":199,"transactions":200,"vwap":201},"2026-10-06",2.87,2.8807,2.75,2.7985,-0.0015,23076.867382,234,2.8073,{"date":203,"open":204,"high":205,"low":186,"close":186,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",2.86,2.93,-0.0941,-3.25,16166.78716,247,2.8617,{"date":212,"open":213,"high":214,"low":15,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",2.94,3,2.8941,-0.1046,-3.49,35597.009961,285,2.9045,{"date":222,"open":223,"high":224,"low":204,"close":225,"change":226,"percent_change":194,"volume":227,"transactions":228,"vwap":229},"2026-10-01",2.89,3.0599,2.9987,0.0837,10147.304516,204,2.9368,{"date":231,"open":232,"high":233,"low":194,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",3.06,3.0737,2.915,-0.185,-5.97,29299.56484,344,2.9492,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",3.08,3.11,3.05,3.1,-0.01,-0.32,23109.72303,243,3.0658,{"date":252,"open":232,"high":253,"low":232,"close":243,"change":254,"percent_change":91,"volume":255,"transactions":256,"vwap":257},"2026-09-28",3.22,-0.09,13336.887632,209,3.0901,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":182,"vwap":266},"2026-09-25",3.4,3.01,3.2,0.026,0.82,27695.547572,3.1792,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",3.36,3.15,3.174,-0.186,-5.54,21320.659865,232,3.2634,{"date":278,"open":279,"high":280,"low":281,"close":269,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",3.25,3.38,3.235,0.14,4.35,182557.941687,1821,3.3393,{"date":288,"open":289,"high":290,"low":289,"close":253,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",3.04,3.24,0.1998,6.62,59347.356461,430,3.1575,{"date":297,"open":298,"high":242,"low":123,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",2.99,3.0202,0.0202,0.67,11588.850074,268,3.0117,{"date":306,"open":123,"high":307,"low":308,"close":214,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",3.035,2.92,-0.02,-0.66,15196.716216,244,2.9663,{"date":315,"open":316,"high":317,"low":316,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",2.95,3.064,3.02,0.0212,0.71,32004.95556,272,3.0193,{"date":325,"open":214,"high":244,"low":123,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",2.9988,-0.0503,-1.65,41655.954872,212,3.0001,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",3.09,2.9703,3.0491,0.0091,0.3,5301.69578,202,3.0242,{"date":343,"open":205,"high":232,"low":344,"close":289,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",2.9035,0.095,3.23,28203.149389,323,2.974,{"date":351,"open":352,"high":232,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",2.98,2.9,2.945,-0.0975,-3.2,118849.552134,254,3.0522,{"date":361,"open":244,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",3.0716,3.0101,3.0425,-0.0575,-1.85,10064.170113,194,3.0441,{"date":371,"open":261,"high":270,"low":261,"close":245,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",0,12075.022238,200,3.0845,{"date":377,"open":378,"high":270,"low":331,"close":245,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",3.03,0.03,0.98,35643.687848,329,3.0681,{"date":385,"open":352,"high":245,"low":352,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",3.07,0.04,1.32,28799.72706,299,3.0364,{"date":393,"open":242,"high":394,"low":395,"close":378,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-03",3.13,3.0249,-0.0649,-2.1,18874.562832,238,3.0753,{"date":402,"open":232,"high":270,"low":214,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":362},"2026-09-02",3.0949,0.0349,1.14,19567.982427,224,{"date":409,"open":386,"high":410,"low":352,"close":232,"change":63,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",3.14,-1.61,36950.338345,260,3.0751,{"date":416,"open":245,"high":270,"low":244,"close":243,"change":417,"percent_change":418,"volume":419,"transactions":413,"vwap":420},"2026-08-31",0.0041,0.13,19541.656992,3.0802,{"date":422,"open":423,"high":424,"low":316,"close":425,"change":426,"percent_change":244,"volume":427,"transactions":428,"vwap":317},"2026-08-28",2.96,3.1499,3.1059,0.0919,41199.308216,290,{"date":430,"open":245,"high":245,"low":214,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",3.014,-0.116,-3.71,39403.498135,313,3.0265,{"date":438,"open":270,"high":270,"low":242,"close":394,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",0.0186,0.6,29638.135851,305,3.115,{"date":445,"open":214,"high":446,"low":214,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",3.1343,3.1114,0.0614,2.01,27945.331611,303,3.0621,{"date":454,"open":423,"high":245,"low":204,"close":244,"change":246,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-24",-0.33,42411.082718,413,3.0292,{"date":460,"open":214,"high":232,"low":461,"close":232,"change":462,"percent_change":378,"volume":463,"transactions":464,"vwap":465},"2026-08-21",2.9201,0.09,42840.027997,456,3.002,{"date":467,"open":468,"high":123,"low":469,"close":123,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",2.88,2.8443,0.02,0.68,17261.668666,293,2.9016,{"date":476,"open":204,"high":123,"low":477,"close":316,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",2.8101,0.1198,4.23,26124.700155,317,2.8598,{"date":484,"open":204,"high":485,"low":13,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":330,"vwap":490},"2026-08-18",2.885,2.8302,-0.0161,-0.57,11346.130396,2.8255,{"date":492,"open":196,"high":493,"low":494,"close":495,"change":496,"percent_change":394,"volume":497,"transactions":498,"vwap":499},"2026-08-17",2.91,2.7258,2.8463,0.0863,18674.987533,316,2.8274,{"date":501,"open":204,"high":223,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-14",2.65,2.76,-0.12,-4.17,17247.200776,279,2.7918,{"date":510,"open":15,"high":493,"low":186,"close":468,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",0.0517,1.83,19868.19804,270,2.8702,{"date":517,"open":223,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":499},"2026-08-12",2.9162,2.73,2.8283,-0.0017,-0.06,22586.1253,271,{"date":526,"open":527,"high":468,"low":528,"close":529,"change":418,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",2.66,2.6201,2.83,4.81,54280.388405,457,2.7585,{"date":535,"open":536,"high":196,"low":537,"close":16,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-10",2.58,2.4501,0.05,1.89,35315.99061,442,2.6808,{"date":544,"open":545,"high":546,"low":547,"close":502,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",2.62,2.6899,2.5728,0.0699,2.71,15225.767989,282,2.6153,{"date":554,"open":555,"high":545,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",2.45,2.5801,0.0441,1.74,29030.685901,673,2.5645,{"date":563,"open":502,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",2.6561,2.4601,2.536,-0.0391,-1.52,43834.459855,574,2.5099,{"date":573,"open":574,"high":502,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",2.47,2.5751,0.0599,2.38,106959.855255,367,2.6105,{"date":582,"open":555,"high":196,"low":555,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":451,"vwap":587},"2026-08-03",2.5152,-0.0245,-0.96,20866.447788,2.5131,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-31",2.64,2.5,2.5397,-0.0231,-0.9,15885.046496,511,2.5605,{"date":599,"open":600,"high":536,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-30",2.4,2.5628,0.1028,4.18,19898.91733,281,2.5077,{"date":608,"open":609,"high":610,"low":555,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",2.53,2.6,2.46,-0.04,-1.6,30785.423848,301,2.4966,{"date":618,"open":619,"high":620,"low":591,"close":591,"change":621,"percent_change":622,"volume":623,"transactions":481,"vwap":624},"2026-07-28",2.54,2.69,-0.1,-3.85,18951.275841,2.5383,{"date":626,"open":610,"high":627,"low":628,"close":610,"change":538,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-27",2.6943,2.52,1.96,29402.339348,337,2.5894,{"date":634,"open":635,"high":519,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-24",2.55,-0.08,-3.04,20301.068564,239,2.5928,{"date":642,"open":502,"high":643,"low":644,"close":645,"change":63,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",2.675,2.57,2.63,-1.87,60365.508001,409,2.6439,{"date":651,"open":652,"high":653,"low":590,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",2.6508,2.6999,2.68,0.01,0.37,32101.906859,335,2.6547,{"date":661,"open":591,"high":549,"low":591,"close":662,"change":663,"percent_change":194,"volume":664,"transactions":275,"vwap":665},"2026-07-21",2.67,0.0746,12565.515927,2.6301,{"date":667,"open":628,"high":668,"low":628,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-20",2.6952,2.5954,-0.0746,-2.79,13410.570966,283,2.6128,{"date":676,"open":610,"high":654,"low":609,"close":662,"change":677,"percent_change":620,"volume":678,"transactions":679,"vwap":680},"2026-07-17",0.07,21032.553132,300,2.6013,{"date":682,"open":14,"high":196,"low":683,"close":610,"change":684,"percent_change":188,"volume":685,"transactions":686,"vwap":687},"2026-07-16",2.56,-0.0315,15203.938219,266,2.6165,{"date":689,"open":654,"high":196,"low":690,"close":691,"change":692,"percent_change":78,"volume":693,"transactions":694,"vwap":695},"2026-07-15",2.61,2.6315,-0.0797,20746.613548,371,2.6924,{"date":697,"open":662,"high":698,"low":662,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-14",2.7499,2.7112,0.0312,1.16,9370.723001,218,2.7068,{"date":706,"open":620,"high":16,"low":527,"close":654,"change":707,"percent_change":328,"volume":708,"transactions":709,"vwap":654},"2026-07-13",-0.045,29667.685529,280,{"date":711,"open":590,"high":196,"low":590,"close":712,"change":713,"percent_change":69,"volume":714,"transactions":9,"vwap":712},"2026-07-10",2.725,0.009,26300,{"date":716,"open":690,"high":196,"low":690,"close":717,"change":713,"percent_change":69,"volume":718,"transactions":9,"vwap":717},"2026-07-09",2.716,8900,{"date":720,"open":502,"high":721,"low":645,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-08",2.707,0.037,1.39,33700,{"date":726,"open":549,"high":503,"low":502,"close":662,"change":379,"percent_change":405,"volume":727,"transactions":9,"vwap":662},"2026-07-07",15100,{"date":729,"open":730,"high":316,"low":22,"close":590,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":590},"2026-07-06",2.81,-0.28,-9.59,89300,{"date":735,"open":194,"high":213,"low":196,"close":308,"change":655,"percent_change":736,"volume":737,"transactions":9,"vwap":308},"2026-07-02",0.34,73200,{"date":739,"open":205,"high":316,"low":196,"close":493,"change":470,"percent_change":137,"volume":740,"transactions":9,"vwap":493},"2026-07-01",15500,{"date":742,"open":186,"high":743,"low":690,"close":223,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":223},"2026-06-30",2.919,0.16,5.86,32500,{"date":748,"open":662,"high":186,"low":645,"close":519,"change":246,"percent_change":749,"volume":750,"transactions":9,"vwap":519},"2026-06-29",-0.36,28300,{"date":752,"open":590,"high":186,"low":645,"close":14,"change":753,"percent_change":261,"volume":754,"transactions":9,"vwap":14},"2026-06-26",0.08,30500,{"date":756,"open":662,"high":757,"low":545,"close":527,"change":470,"percent_change":758,"volume":759,"transactions":9,"vwap":527},"2026-06-25",2.749,0.76,23800,{"date":761,"open":527,"high":13,"low":545,"close":590,"change":309,"percent_change":762,"volume":763,"transactions":9,"vwap":590},"2026-06-24",-0.75,35800,{"date":765,"open":16,"high":13,"low":690,"close":527,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":527},"2026-06-23",-0.14,-5,69000,{"date":770,"open":353,"high":316,"low":186,"close":186,"change":169,"percent_change":771,"volume":772,"transactions":9,"vwap":186},"2026-06-22",-1.06,106800,{"date":774,"open":13,"high":775,"low":196,"close":529,"change":655,"percent_change":776,"volume":777,"transactions":9,"vwap":529},"2026-06-18",2.935,0.35,26500,{"date":779,"open":730,"high":353,"low":186,"close":780,"change":169,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-17",2.82,-1.05,54100,{"date":784,"open":493,"high":214,"low":785,"close":15,"change":522,"percent_change":786,"volume":787,"transactions":9,"vwap":15},"2026-06-16",2.84,-2.06,24900,{"date":789,"open":352,"high":334,"low":790,"close":493,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":493},"2026-06-15",2.887,-0.07,-2.35,36200,{"date":795,"open":223,"high":245,"low":468,"close":352,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":352},"2026-06-12",-0.15,-4.79,83400,{"date":800,"open":244,"high":279,"low":223,"close":394,"change":538,"percent_change":801,"volume":802,"transactions":9,"vwap":394},"2026-06-11",1.62,40000,{"date":804,"open":244,"high":805,"low":318,"close":242,"change":522,"percent_change":806,"volume":807,"transactions":9,"vwap":242},"2026-06-10",3.205,-1.91,35900,{"date":809,"open":810,"high":811,"low":812,"close":410,"change":246,"percent_change":247,"volume":813,"transactions":9,"vwap":410},"2026-06-09",3.12,3.33,3.065,27900,{"date":815,"open":262,"high":281,"low":468,"close":270,"change":470,"percent_change":816,"volume":817,"transactions":9,"vwap":270},"2026-06-08",0.64,33100,{"date":819,"open":810,"high":290,"low":810,"close":394,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":394},"2026-06-05",0.085,2.79,54400,{"date":824,"open":15,"high":810,"low":15,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",3.045,0.135,4.64,19900,{"date":830,"open":232,"high":232,"low":529,"close":493,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":493},"2026-06-03",-0.18,-5.83,32800,{"date":835,"open":386,"high":394,"low":318,"close":334,"change":309,"percent_change":836,"volume":837,"transactions":9,"vwap":334},"2026-06-02",-0.64,22400,{"date":839,"open":214,"high":270,"low":840,"close":243,"change":470,"percent_change":841,"volume":842,"transactions":9,"vwap":243},"2026-06-01",2.955,0.65,29000,{"date":844,"open":394,"high":845,"low":334,"close":334,"change":63,"percent_change":846,"volume":847,"transactions":9,"vwap":334},"2026-05-29",3.165,-1.59,78900,{"date":849,"open":308,"high":850,"low":851,"close":410,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":410},"2026-05-28",3.19,2.875,0.17,5.72,32200,{"date":856,"open":780,"high":352,"low":780,"close":123,"change":538,"percent_change":857,"volume":858,"transactions":9,"vwap":123},"2026-05-27",1.71,32100,{"date":860,"open":15,"high":308,"low":15,"close":308,"change":372,"percent_change":372,"volume":861,"transactions":9,"vwap":308},"2026-05-26",38700,{"date":863,"open":353,"high":213,"low":194,"close":308,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":308},"2026-05-22",0.06,2.1,18900,{"date":868,"open":869,"high":214,"low":869,"close":204,"change":864,"percent_change":870,"volume":871,"transactions":9,"vwap":204},"2026-05-21",2.72,2.14,12100,{"date":873,"open":14,"high":214,"low":16,"close":186,"change":470,"percent_change":874,"volume":875,"transactions":9,"vwap":186},"2026-05-20",0.72,36600,{"date":877,"open":423,"high":423,"low":196,"close":13,"change":254,"percent_change":878,"volume":879,"transactions":9,"vwap":13},"2026-05-19",-3.14,27500,{"date":881,"open":186,"high":493,"low":503,"close":194,"change":655,"percent_change":776,"volume":882,"transactions":9,"vwap":194},"2026-05-18",48500,{"date":884,"open":214,"high":885,"low":204,"close":204,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":204},"2026-05-15",3.095,-0.175,-5.77,44100,{"date":890,"open":261,"high":270,"low":214,"close":307,"change":891,"percent_change":677,"volume":892,"transactions":9,"vwap":307},"2026-05-14",0.002,26200,{"date":894,"open":318,"high":290,"low":214,"close":895,"change":246,"percent_change":455,"volume":896,"transactions":9,"vwap":895},"2026-05-13",3.033,22200,{"date":898,"open":334,"high":443,"low":289,"close":899,"change":900,"percent_change":188,"volume":901,"transactions":9,"vwap":899},"2026-05-12",3.043,-0.037,38600,{"date":903,"open":394,"high":253,"low":244,"close":242,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":242},"2026-05-11",-0.042,-1.35,44600,{"date":908,"open":909,"high":811,"low":245,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-05-08",3.21,3.122,-0.068,-2.13,28900,{"date":915,"open":916,"high":916,"low":270,"close":850,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":850},"2026-05-07",3.275,-0.053,-1.63,69500,{"date":921,"open":378,"high":922,"low":378,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",3.27,3.243,0.063,1.98,31400,{"date":928,"open":334,"high":929,"low":289,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-05",3.238,3.18,0.118,3.85,22800,{"date":935,"open":270,"high":922,"low":214,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-04",3.062,-0.122,-3.83,20900,{"date":941,"open":942,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-01",3.29,3.17,3.184,-0.036,-1.12,33600,{"date":949,"open":950,"high":253,"low":214,"close":253,"change":418,"percent_change":951,"volume":952,"transactions":9,"vwap":253},"2026-04-30",3.16,4.21,44800,{"date":954,"open":262,"high":909,"low":242,"close":334,"change":955,"percent_change":938,"volume":956,"transactions":9,"vwap":334},"2026-04-29",-0.123,36400,{"date":958,"open":959,"high":959,"low":262,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-28",3.39,3.213,-0.077,-2.34,34600,{"date":965,"open":930,"high":942,"low":966,"close":942,"change":462,"percent_change":730,"volume":967,"transactions":9,"vwap":942},"2026-04-27",3.121,62900,{"date":969,"open":850,"high":290,"low":214,"close":262,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":262},"2026-04-24",0.11,3.56,123500,{"date":974,"open":975,"high":975,"low":123,"close":334,"change":108,"percent_change":976,"volume":977,"transactions":9,"vwap":334},"2026-04-23",3.9,-11.21,286000,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",3.015,3.57,3.48,0.51,17.17,247700,{"date":987,"open":386,"high":243,"low":423,"close":123,"change":504,"percent_change":988,"volume":746,"transactions":9,"vwap":123},"2026-04-21",-3.88,{"date":990,"open":780,"high":245,"low":821,"close":334,"change":852,"percent_change":991,"volume":992,"transactions":9,"vwap":334},"2026-04-20",5.82,83700,{"date":994,"open":493,"high":298,"low":204,"close":308,"change":372,"percent_change":372,"volume":995,"transactions":9,"vwap":308},"2026-04-17",34800,{"date":997,"open":869,"high":214,"low":869,"close":308,"change":864,"percent_change":865,"volume":998,"transactions":9,"vwap":308},"2026-04-16",33300,{"date":1000,"open":503,"high":775,"low":1001,"close":204,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":204},"2026-04-15",2.755,0.15,5.54,19100,{"date":1006,"open":16,"high":316,"low":502,"close":549,"change":612,"percent_change":1007,"volume":1008,"transactions":9,"vwap":549},"2026-04-14",-1.45,205700,{"date":1010,"open":610,"high":196,"low":610,"close":196,"change":372,"percent_change":372,"volume":1011,"transactions":9,"vwap":196},"2026-04-13",23100,{"date":1013,"open":869,"high":213,"low":1014,"close":196,"change":372,"percent_change":372,"volume":879,"transactions":9,"vwap":196},"2026-04-10",2.715,{"date":1016,"open":16,"high":186,"low":16,"close":196,"change":379,"percent_change":1017,"volume":1018,"transactions":9,"vwap":196},"2026-04-09",1.1,19800,{"date":1020,"open":527,"high":213,"low":610,"close":869,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":869},"2026-04-08",0.064,2.41,14300,{"date":1025,"open":785,"high":493,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":939,"transactions":9,"vwap":1026},"2026-04-07",2.656,-0.164,-5.82,{"date":1030,"open":610,"high":493,"low":610,"close":780,"change":864,"percent_change":1031,"volume":1032,"transactions":9,"vwap":780},"2026-04-06",2.17,25100,{"date":1034,"open":635,"high":186,"low":591,"close":503,"change":462,"percent_change":1035,"volume":1036,"transactions":9,"vwap":503},"2026-04-02",3.37,38400,{"date":1038,"open":590,"high":1039,"low":590,"close":662,"change":387,"percent_change":1040,"volume":1041,"transactions":9,"vwap":662},"2026-04-01",2.719,1.52,35400,{"date":1043,"open":1044,"high":654,"low":1044,"close":645,"change":1002,"percent_change":1045,"volume":1046,"transactions":9,"vwap":645},"2026-03-31",2.44,6.05,117700,{"date":1048,"open":502,"high":502,"low":555,"close":1049,"change":522,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-03-30",2.48,-2.36,38800,{"date":1053,"open":545,"high":502,"low":619,"close":619,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":619},"2026-03-27",-0.11,-4.15,19400,{"date":1058,"open":869,"high":468,"low":502,"close":502,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":502},"2026-03-26",-0.149,-5.32,13700,{"date":1063,"open":196,"high":1064,"low":196,"close":1065,"change":713,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-25",2.908,2.799,0.32,15600,{"date":1069,"open":644,"high":821,"low":1070,"close":821,"change":970,"percent_change":1071,"volume":1072,"transactions":9,"vwap":821},"2026-03-24",2.561,4.1,16000,{"date":1074,"open":610,"high":196,"low":683,"close":654,"change":677,"percent_change":654,"volume":1075,"transactions":9,"vwap":654},"2026-03-23",38900,{"date":1077,"open":503,"high":503,"low":690,"close":690,"change":886,"percent_change":1078,"volume":1079,"transactions":9,"vwap":690},"2026-03-20",-6.28,39200,{"date":1081,"open":14,"high":730,"low":14,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-03-19",2.785,0.025,0.91,28700,{"date":1087,"open":503,"high":785,"low":196,"close":503,"change":612,"percent_change":1088,"volume":1089,"transactions":9,"vwap":503},"2026-03-18",-1.43,12600,{"date":1091,"open":186,"high":785,"low":14,"close":186,"change":864,"percent_change":70,"volume":1092,"transactions":9,"vwap":186},"2026-03-17",25700,{"date":1094,"open":821,"high":1095,"low":14,"close":14,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":14},"2026-03-16",2.937,-0.085,-3.01,52900,{"date":1100,"open":123,"high":123,"low":780,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-13",2.825,0.005,0.18,22600,{"date":1106,"open":308,"high":318,"low":730,"close":780,"change":504,"percent_change":1107,"volume":1108,"transactions":9,"vwap":780},"2026-03-12",-4.08,35600,{"date":1110,"open":353,"high":298,"low":468,"close":213,"change":372,"percent_change":372,"volume":1111,"transactions":9,"vwap":213},"2026-03-11",11700,{"date":1113,"open":353,"high":1114,"low":353,"close":213,"change":387,"percent_change":1115,"volume":1116,"transactions":9,"vwap":213},"2026-03-10",3.018,1.38,43500,{"date":1118,"open":308,"high":378,"low":204,"close":353,"change":621,"percent_change":1119,"volume":1120,"transactions":9,"vwap":353},"2026-03-09",-3.33,69400,{"date":1122,"open":15,"high":289,"low":780,"close":214,"change":970,"percent_change":1123,"volume":1124,"transactions":9,"vwap":214},"2026-03-06",3.81,77600,{"date":1126,"open":214,"high":214,"low":15,"close":223,"change":522,"percent_change":1127,"volume":1128,"transactions":9,"vwap":223},"2026-03-05",-2.03,17200,{"date":1130,"open":353,"high":423,"low":353,"close":316,"change":864,"percent_change":1131,"volume":1132,"transactions":9,"vwap":316},"2026-03-04",2.08,19200,{"date":1134,"open":15,"high":493,"low":503,"close":223,"change":379,"percent_change":1135,"volume":1136,"transactions":9,"vwap":223},"2026-03-03",1.05,25900,{"date":1138,"open":493,"high":123,"low":15,"close":204,"change":504,"percent_change":1139,"volume":1140,"transactions":9,"vwap":204},"2026-03-02",-4.03,29900,{"date":1142,"open":298,"high":1143,"low":316,"close":352,"change":63,"percent_change":328,"volume":1144,"transactions":9,"vwap":352},"2026-02-27",3.059,31600,{"date":1146,"open":352,"high":334,"low":352,"close":378,"change":655,"percent_change":69,"volume":1147,"transactions":9,"vwap":378},"2026-02-26",16300,{"date":1149,"open":214,"high":810,"low":352,"close":318,"change":655,"percent_change":69,"volume":1150,"transactions":9,"vwap":318},"2026-02-25",45500,{"date":1152,"open":785,"high":244,"low":821,"close":261,"change":744,"percent_change":1153,"volume":1154,"transactions":9,"vwap":261},"2026-02-24",5.61,64800,{"date":1156,"open":261,"high":261,"low":15,"close":15,"change":1054,"percent_change":1157,"volume":1158,"transactions":9,"vwap":15},"2026-02-23",-3.72,120900,{"date":1160,"open":232,"high":334,"low":1161,"close":423,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":423},"2026-02-20",2.933,-0.13,-4.21,18300,{"date":1166,"open":194,"high":930,"low":15,"close":334,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":334},"2026-02-19",0.19,6.55,36900,{"date":1171,"open":353,"high":214,"low":223,"close":353,"change":470,"percent_change":137,"volume":1172,"transactions":9,"vwap":353},"2026-02-18",27600,{"date":1174,"open":223,"high":213,"low":186,"close":468,"change":372,"percent_change":372,"volume":1175,"transactions":9,"vwap":468},"2026-02-17",137300,{"date":1177,"open":186,"high":205,"low":186,"close":468,"change":387,"percent_change":1178,"volume":1179,"transactions":9,"vwap":468},"2026-02-13",1.41,525000,{"date":1181,"open":308,"high":316,"low":730,"close":785,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":785},"2026-02-12",-0.075,-2.57,46300,{"date":1186,"open":214,"high":214,"low":353,"close":234,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":234},"2026-02-11",-0.025,-0.85,33500,{"date":1191,"open":261,"high":386,"low":1192,"close":213,"change":169,"percent_change":1193,"volume":837,"transactions":9,"vwap":213},"2026-02-10",2.931,-1.01,{"date":1195,"open":213,"high":378,"low":205,"close":123,"change":470,"percent_change":471,"volume":817,"transactions":9,"vwap":123},"2026-02-09",{"date":1197,"open":529,"high":123,"low":529,"close":316,"change":282,"percent_change":1198,"volume":1199,"transactions":9,"vwap":316},"2026-02-06",4.98,49400,{"date":1201,"open":493,"high":1202,"low":730,"close":730,"change":766,"percent_change":1203,"volume":1204,"transactions":9,"vwap":730},"2026-02-05",2.962,-4.75,50400,{"date":1206,"open":316,"high":386,"low":15,"close":316,"change":372,"percent_change":372,"volume":1207,"transactions":9,"vwap":316},"2026-02-04",184900,{"date":1209,"open":353,"high":1210,"low":785,"close":316,"change":1211,"percent_change":841,"volume":1212,"transactions":9,"vwap":316},"2026-02-03",2.992,0.019,82200,{"date":1214,"open":353,"high":123,"low":1215,"close":1192,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1192},"2026-02-02",2.881,0.031,1.07,29600,{"date":1220,"open":123,"high":378,"low":353,"close":353,"change":254,"percent_change":1097,"volume":1221,"transactions":9,"vwap":353},"2026-01-30",52400,{"date":1223,"open":318,"high":244,"low":1224,"close":298,"change":636,"percent_change":1225,"volume":1226,"transactions":9,"vwap":298},"2026-01-29",2.921,-2.61,46800,{"date":1228,"open":245,"high":930,"low":318,"close":386,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":386},"2026-01-28",-0.065,-2.07,66400,{"date":1233,"open":410,"high":1234,"low":245,"close":1235,"change":945,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-27",3.196,3.135,-1.14,37900,{"date":1239,"open":1240,"high":260,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-01-26",3.32,3.163,3.171,-0.079,-2.43,28800,{"date":1247,"open":290,"high":1248,"low":262,"close":279,"change":470,"percent_change":1249,"volume":926,"transactions":9,"vwap":279},"2026-01-23",3.26,0.62,{"date":1251,"open":410,"high":942,"low":410,"close":346,"change":1252,"percent_change":245,"volume":1253,"transactions":9,"vwap":346},"2026-01-22",0.097,35100,{"date":1255,"open":410,"high":253,"low":243,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-01-21",3.133,-0.017,-0.54,96900,{"date":1261,"open":394,"high":279,"low":810,"close":270,"change":621,"percent_change":1262,"volume":1263,"transactions":9,"vwap":270},"2026-01-20",-3.08,64000,{"date":1265,"open":1248,"high":1266,"low":960,"close":279,"change":169,"percent_change":1267,"volume":1226,"transactions":9,"vwap":279},"2026-01-16",3.306,-0.91,{"date":1269,"open":811,"high":1270,"low":1271,"close":1271,"change":636,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-15",3.405,3.28,-2.38,41700,{"date":1275,"open":1035,"high":1035,"low":279,"close":269,"change":470,"percent_change":440,"volume":1276,"transactions":9,"vwap":269},"2026-01-14",53300,{"date":1278,"open":1279,"high":260,"low":1271,"close":1280,"change":612,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-01-13",3.35,3.34,-1.18,63200,{"date":1284,"open":942,"high":1285,"low":1286,"close":280,"change":49,"percent_change":244,"volume":1287,"transactions":9,"vwap":280},"2026-01-12",3.43,3.214,75400,{"date":1289,"open":1290,"high":1290,"low":253,"close":1271,"change":309,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1271},"2026-01-09",3.46,-0.61,52300,{"date":1294,"open":262,"high":1240,"low":850,"close":1295,"change":538,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1295},"2026-01-08",3.3,1.54,26600,{"date":1299,"open":943,"high":1271,"low":943,"close":279,"change":379,"percent_change":1300,"volume":1297,"transactions":9,"vwap":279},"2026-01-07",0.93,{"date":1302,"open":1279,"high":1279,"low":262,"close":253,"change":169,"percent_change":1303,"volume":1304,"transactions":9,"vwap":253},"2026-01-06",-0.92,47400,{"date":1306,"open":1035,"high":1307,"low":909,"close":279,"change":1162,"percent_change":622,"volume":1308,"transactions":9,"vwap":279},"2026-01-05",3.42,73400,{"date":1310,"open":1271,"high":260,"low":1248,"close":280,"change":753,"percent_change":1311,"volume":1154,"transactions":9,"vwap":280},"2026-01-02",2.42,{"date":1313,"open":1279,"high":1314,"low":346,"close":1295,"change":372,"percent_change":372,"volume":1315,"transactions":9,"vwap":1295},"2025-12-31",3.365,57100,{"date":1317,"open":850,"high":280,"low":850,"close":1295,"change":864,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1295},"2025-12-30",1.85,51400,{"date":1321,"open":1279,"high":982,"low":909,"close":290,"change":1162,"percent_change":1322,"volume":1323,"transactions":9,"vwap":290},"2025-12-29",-3.86,75700,{"date":1325,"open":1326,"high":1327,"low":811,"close":1035,"change":470,"percent_change":440,"volume":1328,"transactions":9,"vwap":1035},"2025-12-26",3.45,3.54,50900,{"date":1330,"open":260,"high":260,"low":1279,"close":1279,"change":372,"percent_change":372,"volume":1331,"transactions":9,"vwap":1279},"2025-12-25",31166,{"date":1333,"open":260,"high":260,"low":1334,"close":1279,"change":470,"percent_change":440,"volume":1335,"transactions":9,"vwap":1279},"2025-12-24",3.284,31200,{"date":1337,"open":346,"high":1338,"low":1339,"close":811,"change":677,"percent_change":1340,"volume":1341,"transactions":9,"vwap":811},"2025-12-23",3.389,3.147,2.15,75200,{"date":1343,"open":971,"high":1344,"low":279,"close":1248,"change":731,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1248},"2025-12-22",3.6,-7.91,206300,{"date":1348,"open":975,"high":1349,"low":1350,"close":1327,"change":504,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1327},"2025-12-19",3.99,3.5,-3.28,331800,{"date":1354,"open":1355,"high":21,"low":1327,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2025-12-18",4.4,3.66,-0.55,-13.06,1515800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":951,"change":462,"percent_change":1365,"volume":1366,"transactions":9,"vwap":951},"2025-12-17",4.41,4.48,4.192,2.18,1143500,{"date":1368,"open":1369,"high":603,"low":1370,"close":1371,"change":983,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-16",3.65,3.619,4.12,14.13,272700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2025-12-15",4.25,4.34,3.583,3.61,-0.29,-7.44,670500,{"date":1384,"open":1327,"high":1385,"low":1280,"close":975,"change":172,"percent_change":1386,"volume":1387,"transactions":9,"vwap":975},"2025-12-12",3.96,34.48,548000,{"date":1389,"open":785,"high":316,"low":529,"close":353,"change":372,"percent_change":372,"volume":1390,"transactions":9,"vwap":353},"2025-12-11",45400,{"date":1392,"open":780,"high":308,"low":780,"close":353,"change":1083,"percent_change":1393,"volume":1394,"transactions":9,"vwap":353},"2025-12-10",0.87,41100,{"date":1396,"open":529,"high":308,"low":503,"close":851,"change":1397,"percent_change":1398,"volume":1085,"transactions":9,"vwap":851},"2025-12-09",0.112,4.05,{"date":1400,"open":493,"high":493,"low":14,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2025-12-08",2.763,-0.157,-5.38,33800,{"date":1406,"open":308,"high":214,"low":353,"close":308,"change":309,"percent_change":1407,"volume":1408,"transactions":9,"vwap":308},"2025-12-05",-0.68,24200,{"date":1410,"open":15,"high":352,"low":15,"close":213,"change":387,"percent_change":1115,"volume":1023,"transactions":9,"vwap":213},"2025-12-04",{"date":1412,"open":123,"high":123,"low":1413,"close":353,"change":372,"percent_change":372,"volume":1104,"transactions":9,"vwap":353},"2025-12-03",2.842,{"date":1415,"open":123,"high":1416,"low":15,"close":353,"change":791,"percent_change":1050,"volume":1417,"transactions":9,"vwap":353},"2025-12-02",2.989,22700,{"date":1419,"open":15,"high":1420,"low":1421,"close":123,"change":1422,"percent_change":519,"volume":1169,"transactions":9,"vwap":123},"2025-12-01",2.978,2.739,0.079,{"date":1424,"open":213,"high":213,"low":468,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2025-11-28",2.891,0.011,0.38,21200,{"date":1430,"open":13,"high":493,"low":1431,"close":468,"change":1432,"percent_change":662,"volume":1433,"transactions":9,"vwap":468},"2025-11-26",2.775,0.075,46200,{"date":1435,"open":15,"high":15,"low":17,"close":1436,"change":707,"percent_change":1437,"volume":871,"transactions":9,"vwap":1436},"2025-11-25",2.805,-1.58,{"date":1439,"open":16,"high":1440,"low":1441,"close":15,"change":970,"percent_change":1442,"volume":793,"transactions":9,"vwap":15},"2025-11-24",2.975,2.637,4.01,{"date":1444,"open":690,"high":196,"low":1445,"close":14,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":14},"2025-11-21",2.59,0.132,5.06,32000,{"date":1450,"open":549,"high":821,"low":609,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-11-20",2.608,-0.097,-3.59,37000,{"date":1456,"open":204,"high":204,"low":662,"close":1457,"change":1096,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-11-19",2.705,-3.05,25000,{"date":1461,"open":869,"high":15,"low":16,"close":821,"change":1462,"percent_change":1135,"volume":1463,"transactions":9,"vwap":821},"2025-11-18",0.029,21600,{"date":1465,"open":13,"high":493,"low":196,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-11-17",2.761,-0.059,-2.09,55600,{"date":1471,"open":353,"high":1472,"low":821,"close":780,"change":831,"percent_change":1473,"volume":1474,"transactions":9,"vwap":780},"2025-11-14",3.0020001,-6,40400,{"date":1476,"open":394,"high":1477,"low":214,"close":214,"change":796,"percent_change":1478,"volume":1479,"transactions":9,"vwap":214},"2025-11-13",3.149,-4.76,54700,{"date":1481,"open":253,"high":253,"low":334,"close":270,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":270},"2025-11-12",-0.072,-2.23,24700,{"date":1486,"open":279,"high":1487,"low":930,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-11",3.289,3.222,-0.038,-1.17,30300,{"date":1493,"open":245,"high":1271,"low":245,"close":1248,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1248},"2025-11-10",0.28,9.4,56600,{"date":1498,"open":353,"high":1499,"low":13,"close":352,"change":462,"percent_change":243,"volume":854,"transactions":9,"vwap":352},"2025-11-07",2.997,{"date":1501,"open":352,"high":318,"low":204,"close":223,"change":1162,"percent_change":1502,"volume":1390,"transactions":9,"vwap":223},"2025-11-06",-4.3,{"date":1504,"open":214,"high":242,"low":423,"close":318,"change":470,"percent_change":301,"volume":1505,"transactions":9,"vwap":318},"2025-11-05",22000,{"date":1507,"open":386,"high":243,"low":214,"close":214,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":214},"2025-11-04",-0.17,-5.36,88300,{"date":1512,"open":930,"high":253,"low":394,"close":943,"change":655,"percent_change":1066,"volume":1513,"transactions":9,"vwap":943},"2025-11-03",16100,{"date":1515,"open":810,"high":850,"low":242,"close":950,"change":462,"percent_change":205,"volume":1516,"transactions":9,"vwap":950},"2025-10-31",64900,{"date":1518,"open":950,"high":950,"low":386,"close":386,"change":1054,"percent_change":1519,"volume":1520,"transactions":9,"vwap":386},"2025-10-30",-3.46,15000,{"date":1522,"open":909,"high":909,"low":243,"close":930,"change":387,"percent_change":1523,"volume":1524,"transactions":9,"vwap":930},"2025-10-29",1.27,34500,{"date":1526,"open":279,"high":279,"low":394,"close":410,"change":1162,"percent_change":1527,"volume":1528,"transactions":9,"vwap":410},"2025-10-28",-3.98,33200,{"date":1530,"open":1279,"high":1531,"low":253,"close":922,"change":254,"percent_change":1532,"volume":1533,"transactions":9,"vwap":922},"2025-10-27",3.353,-2.68,240100,{"date":1535,"open":959,"high":1536,"low":811,"close":269,"change":970,"percent_change":280,"volume":1537,"transactions":9,"vwap":269},"2025-10-24",3.399,51000,{"date":1539,"open":930,"high":1540,"low":270,"close":279,"change":753,"percent_change":628,"volume":1541,"transactions":9,"vwap":279},"2025-10-23",3.31,72100,{"date":1543,"open":290,"high":279,"low":394,"close":943,"change":1162,"percent_change":1544,"volume":1545,"transactions":9,"vwap":943},"2025-10-22",-3.94,62500,{"date":1547,"open":1285,"high":1290,"low":1548,"close":1295,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1295},"2025-10-21",3.297,-0.16,-4.62,233600,{"date":1553,"open":1554,"high":1554,"low":269,"close":1290,"change":462,"percent_change":662,"volume":1555,"transactions":9,"vwap":1290},"2025-10-20",3.51,82100,{"date":1557,"open":1350,"high":1350,"low":1279,"close":1035,"change":796,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1035},"2025-10-17",-4.26,133400,{"date":1561,"open":84,"high":84,"low":1350,"close":1562,"change":1549,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-10-16",3.52,-4.35,185900,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":282,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-10-15",3.55,3.79,3.49,3.68,3.95,116800,{"date":1574,"open":1562,"high":1344,"low":1575,"close":1327,"change":621,"percent_change":1576,"volume":1282,"transactions":9,"vwap":1327},"2025-10-14",3.47,-2.75,{"date":1578,"open":1562,"high":1579,"low":1326,"close":1579,"change":1002,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-10-13",3.64,4.3,62000,{"date":1583,"open":1584,"high":1584,"low":1326,"close":1569,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1569},"2025-10-10",3.83,-0.34,-8.88,172800,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1584,"change":753,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1584},"2025-10-09",3.84,3.94,3.72,2.13,140000,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":538,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-08",3.73,3.8,3.67,3.75,1.35,294500,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":677,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-07",3.63,3.78,3.62,3.7,1.93,473200,{"date":1612,"open":1569,"high":1613,"low":982,"close":1605,"change":418,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1605},"2025-10-06",3.69,3.71,495400,{"date":1617,"open":981,"high":1379,"low":1326,"close":1350,"change":169,"percent_change":1188,"volume":1618,"transactions":9,"vwap":1350},"2025-10-03",124800,{"date":1620,"open":1575,"high":1621,"low":1307,"close":1622,"change":538,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-02",3.562,3.53,1.44,87700,{"date":1626,"open":1326,"high":1627,"low":1285,"close":982,"change":63,"percent_change":1628,"volume":1629,"transactions":9,"vwap":982},"2025-10-01",3.58,-1.42,98400,{"date":1631,"open":84,"high":84,"low":1290,"close":1622,"change":831,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1622},"2025-09-30",-4.85,345200,{"date":1635,"open":1327,"high":1597,"low":1636,"close":1614,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1614},"2025-09-29",3.361,0.642,20.93,308000,{"date":1641,"open":930,"high":1642,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-09-26",3.187,3.053,3.068,-0.112,-3.52,28500,{"date":1649,"open":1248,"high":1295,"low":270,"close":930,"change":1059,"percent_change":1650,"volume":1651,"transactions":9,"vwap":930},"2025-09-25",-4.48,72200,{"date":1653,"open":930,"high":1654,"low":950,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-09-24",3.349,3.329,0.138,4.32,54000,{"date":1660,"open":262,"high":1240,"low":850,"close":1661,"change":309,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-09-23",3.191,-0.62,61700,{"date":1665,"open":1271,"high":1271,"low":930,"close":1666,"change":1102,"percent_change":744,"volume":1667,"transactions":9,"vwap":1666},"2025-09-22",3.211,26800,{"date":1669,"open":1240,"high":1670,"low":1642,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-09-19",3.332,3.206,-0.055,-1.69,46400,{"date":1676,"open":334,"high":1540,"low":334,"close":1677,"change":1678,"percent_change":1679,"volume":1479,"transactions":9,"vwap":1677},"2025-09-18",3.261,0.141,4.52,{"date":1681,"open":243,"high":930,"low":289,"close":810,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":810},"2025-09-17",-0.069,-2.16,43000,{"date":1686,"open":386,"high":1687,"low":386,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2025-09-16",3.208,3.189,0.119,3.88,70100,{"date":1693,"open":810,"high":394,"low":378,"close":386,"change":1694,"percent_change":621,"volume":1695,"transactions":9,"vwap":386},"2025-09-15",-0.003,69800,{"date":1697,"open":334,"high":1280,"low":232,"close":1698,"change":655,"percent_change":69,"volume":1699,"transactions":9,"vwap":1698},"2025-09-12",3.073,55500,{"date":1701,"open":232,"high":1280,"low":232,"close":1702,"change":1452,"percent_change":1703,"volume":995,"transactions":9,"vwap":1702},"2025-09-11",3.063,-3.07,{"date":1705,"open":942,"high":1295,"low":1706,"close":950,"change":1054,"percent_change":1707,"volume":1708,"transactions":9,"vwap":950},"2025-09-10",3.155,-3.36,101400,{"date":1710,"open":943,"high":1280,"low":950,"close":922,"change":1432,"percent_change":1711,"volume":1712,"transactions":9,"vwap":922},"2025-09-09",2.35,50700,{"date":1714,"open":346,"high":1715,"low":943,"close":1716,"change":612,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-08",3.265,3.195,-1.24,22300,{"date":1720,"open":260,"high":260,"low":386,"close":281,"change":1432,"percent_change":1721,"volume":1516,"transactions":9,"vwap":281},"2025-09-05",2.37,{"date":1723,"open":394,"high":346,"low":232,"close":950,"change":372,"percent_change":372,"volume":1724,"transactions":9,"vwap":950},"2025-09-04",53600,{"date":1726,"open":1567,"high":1567,"low":243,"close":950,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":950},"2025-09-03",-0.24,-7.06,177000,{"date":1731,"open":1622,"high":1607,"low":811,"close":260,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":260},"2025-09-02",-0.31,-8.36,135100,{"date":1736,"open":1606,"high":1606,"low":1554,"close":1614,"change":379,"percent_change":264,"volume":1737,"transactions":9,"vwap":1614},"2025-08-29",232600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1570,"change":462,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1570},"2025-08-28",3.675,3.82,3.601,2.51,133900,{"date":1746,"open":1622,"high":1379,"low":982,"close":1747,"change":864,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-08-27",3.59,1.7,88100,{"date":1751,"open":1562,"high":981,"low":260,"close":1622,"change":387,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1622},"2025-08-26",1.15,102000,{"date":1755,"open":959,"high":1350,"low":959,"close":1569,"change":1756,"percent_change":245,"volume":1757,"transactions":9,"vwap":1569},"2025-08-25",0.105,86100,{"date":1759,"open":280,"high":1760,"low":942,"close":1761,"change":1432,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-08-22",3.403,3.385,2.27,59800,{"date":1765,"open":290,"high":1280,"low":245,"close":1540,"change":753,"percent_change":1049,"volume":1766,"transactions":9,"vwap":1540},"2025-08-21",66500,{"date":1768,"open":394,"high":346,"low":318,"close":346,"change":852,"percent_change":1769,"volume":1770,"transactions":9,"vwap":346},"2025-08-20",5.56,127700,{"date":1772,"open":260,"high":260,"low":244,"close":232,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":232},"2025-08-19",-0.21,-6.42,182900,{"date":1777,"open":261,"high":1271,"low":261,"close":922,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":922},"2025-08-18",0.27,9,123300,{"date":1782,"open":1295,"high":1295,"low":214,"close":214,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":214},"2025-08-15",-0.25,-7.69,121500,{"date":1787,"open":262,"high":811,"low":943,"close":279,"change":246,"percent_change":1732,"volume":1788,"transactions":9,"vwap":279},"2025-08-14",136300,{"date":1790,"open":243,"high":922,"low":244,"close":1248,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1248},"2025-08-13",0.21,6.89,166200,{"date":1795,"open":850,"high":850,"low":214,"close":244,"change":309,"percent_change":1796,"volume":1797,"transactions":9,"vwap":244},"2025-08-12",-0.65,307300,{"date":1799,"open":519,"high":242,"low":549,"close":386,"change":440,"percent_change":1800,"volume":1801,"transactions":9,"vwap":386},"2025-08-11",24.29,648000,{"date":1803,"open":22,"high":1804,"low":1711,"close":574,"change":753,"percent_change":1279,"volume":1805,"transactions":9,"vwap":574},"2025-08-08",2.505,73700,{"date":1807,"open":600,"high":600,"low":1808,"close":22,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":22},"2025-08-07",2.32,0.035,1.49,87400,{"date":1813,"open":1044,"high":1044,"low":1814,"close":1815,"change":1102,"percent_change":1791,"volume":1816,"transactions":9,"vwap":1815},"2025-08-06",2.34,2.355,91100,{"date":1818,"open":1022,"high":1044,"low":1819,"close":1711,"change":1820,"percent_change":387,"volume":1821,"transactions":9,"vwap":1711},"2025-08-05",2.33,0.001,110000,{"date":1823,"open":1824,"high":1721,"low":1824,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-08-04",2.21,2.349,0.121,5.43,60800,{"date":1830,"open":1340,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1627,"volume":1469,"transactions":9,"vwap":1833},"2025-08-01",2.24,2.115,2.228,0.077,{"date":1836,"open":1837,"high":1838,"low":1340,"close":1839,"change":1820,"percent_change":538,"volume":1840,"transactions":9,"vwap":1839},"2025-07-31",2.16,2.218,2.151,19300,{"date":1842,"open":1837,"high":1843,"low":1340,"close":1340,"change":470,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1340},"2025-07-30",2.2,0.94,23700,{"date":1847,"open":1848,"high":1848,"low":1593,"close":1593,"change":766,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1593},"2025-07-29",2.26,-6.17,70300,{"date":1852,"open":1853,"high":1854,"low":1853,"close":1762,"change":891,"percent_change":462,"volume":1855,"transactions":9,"vwap":1762},"2025-07-28",2.23,2.28,59000,{"date":1857,"open":1340,"high":1854,"low":1340,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-07-25",2.268,0.108,5,88800,{"date":1863,"open":1837,"high":1365,"low":870,"close":1837,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1837},"2025-07-24",-0.013,-0.6,51900,{"date":1868,"open":1365,"high":1869,"low":1837,"close":1870,"change":1871,"percent_change":247,"volume":1872,"transactions":9,"vwap":1870},"2025-07-23",2.22,2.173,-0.007,14100,{"date":1874,"open":118,"high":70,"low":118,"close":1365,"change":379,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1365},"2025-07-22",1.4,26400,{"date":1878,"open":1879,"high":1837,"low":1879,"close":1340,"change":49,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1340},"2025-07-21",2.02,4.88,56400,{"date":1883,"open":1884,"high":1843,"low":1885,"close":1886,"change":63,"percent_change":1272,"volume":1887,"transactions":9,"vwap":1886},"2025-07-18",2.09,2.04,2.05,28200,{"date":1889,"open":1131,"high":865,"low":1886,"close":865,"change":864,"percent_change":213,"volume":1890,"transactions":9,"vwap":865},"2025-07-17",20800,{"date":1892,"open":449,"high":1893,"low":449,"close":1885,"change":372,"percent_change":372,"volume":1484,"transactions":9,"vwap":1885},"2025-07-16",2.07,{"date":1895,"open":1340,"high":1831,"low":1896,"close":1885,"change":621,"percent_change":1897,"volume":1651,"transactions":9,"vwap":1885},"2025-07-15",2.03,-4.67,{"date":1899,"open":1340,"high":1843,"low":1593,"close":870,"change":246,"percent_change":34,"volume":754,"transactions":9,"vwap":870},"2025-07-14",{"date":1901,"open":1831,"high":1831,"low":1902,"close":1340,"change":1903,"percent_change":1483,"volume":1904,"transactions":9,"vwap":1340},"2025-07-11",2.121,-0.049,100900,{"date":1906,"open":1907,"high":1854,"low":1907,"close":1908,"change":1422,"percent_change":1597,"volume":1909,"transactions":9,"vwap":1908},"2025-07-10",2.12,2.199,72900,{"date":1911,"open":1893,"high":1907,"low":1893,"close":1907,"change":677,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1907},"2025-07-09",3.41,35300,{"date":1915,"open":1916,"high":1131,"low":1916,"close":1886,"change":1917,"percent_change":1918,"volume":1036,"transactions":9,"vwap":1886},"2025-07-08",1.94,0.098,5.02,{"date":1920,"open":1921,"high":925,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-07-07",1.92,1.952,-0.028,-1.41,66700,{"date":1927,"open":1928,"high":925,"low":1929,"close":925,"change":387,"percent_change":1930,"volume":1218,"transactions":9,"vwap":925},"2025-07-03",1.97,1.95,2.06,{"date":1932,"open":1933,"high":629,"low":1933,"close":1916,"change":1934,"percent_change":1837,"volume":1935,"transactions":9,"vwap":1916},"2025-07-02",1.88,0.041,62600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1791,"volume":896,"transactions":9,"vwap":1941},"2025-07-01",1.91,1.918,1.87,1.899,0.004,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1606,"volume":1949,"transactions":9,"vwap":1947},"2025-06-30",1.82,1.9,1.895,0.069,37300,{"date":1951,"open":1940,"high":1946,"low":1952,"close":1953,"change":1954,"percent_change":792,"volume":1955,"transactions":9,"vwap":1953},"2025-06-27",1.825,1.826,-0.044,29400,{"date":1957,"open":1945,"high":1958,"low":1959,"close":1940,"change":1960,"percent_change":629,"volume":879,"transactions":9,"vwap":1940},"2025-06-26",1.875,1.813,0.036,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":539,"volume":1968,"transactions":9,"vwap":1966},"2025-06-25",1.79,1.845,1.78,1.834,0.034,19700,{"date":1970,"open":175,"high":1971,"low":175,"close":1972,"change":387,"percent_change":1762,"volume":1973,"transactions":9,"vwap":1972},"2025-06-24",1.81,1.8,132400,{"date":1975,"open":1976,"high":1963,"low":175,"close":1976,"change":63,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-06-23",1.76,-2.76,55000,{"date":1980,"open":1972,"high":1981,"low":1972,"close":1971,"change":309,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1971},"2025-06-20",1.838,-1.09,27700,{"date":1985,"open":1945,"high":1986,"low":1971,"close":512,"change":372,"percent_change":372,"volume":1273,"transactions":9,"vwap":512},"2025-06-18",1.86,{"date":1988,"open":1945,"high":1989,"low":1945,"close":512,"change":1187,"percent_change":905,"volume":1990,"transactions":9,"vwap":512},"2025-06-17",1.864,31500,{"date":1992,"open":539,"high":539,"low":1993,"close":1994,"change":891,"percent_change":970,"volume":1995,"transactions":9,"vwap":1994},"2025-06-16",1.84,1.855,30600,{"date":1997,"open":1938,"high":1938,"low":1318,"close":1998,"change":1999,"percent_change":2000,"volume":828,"transactions":9,"vwap":1998},"2025-06-13",1.853,-0.057,-2.98,{"date":2002,"open":1946,"high":1938,"low":539,"close":1938,"change":655,"percent_change":2003,"volume":1505,"transactions":9,"vwap":1938},"2025-06-12",0.53,{"date":2005,"open":629,"high":629,"low":1946,"close":1946,"change":169,"percent_change":2006,"volume":1913,"transactions":9,"vwap":1946},"2025-06-11",-1.55,{"date":2008,"open":1609,"high":2009,"low":1938,"close":1609,"change":309,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1609},"2025-06-10",1.958,-1.03,44300,{"date":2013,"open":1929,"high":1928,"low":2014,"close":1929,"change":655,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1929},"2025-06-09",1.912,0.52,214400,{"date":2018,"open":1928,"high":1928,"low":1921,"close":1916,"change":372,"percent_change":372,"volume":896,"transactions":9,"vwap":1916},"2025-06-06",{"date":2020,"open":1921,"high":629,"low":1921,"close":1916,"change":169,"percent_change":568,"volume":854,"transactions":9,"vwap":1916},"2025-06-05",{"date":2022,"open":1928,"high":2023,"low":1916,"close":1928,"change":655,"percent_change":983,"volume":2024,"transactions":9,"vwap":1928},"2025-06-04",1.99,42900,{"date":2026,"open":1938,"high":1928,"low":1938,"close":629,"change":387,"percent_change":1131,"volume":2027,"transactions":9,"vwap":629},"2025-06-03",32600,{"date":2029,"open":1938,"high":2030,"low":1938,"close":1921,"change":169,"percent_change":2031,"volume":1032,"transactions":9,"vwap":1921},"2025-06-02",2,-1.54,{"date":2033,"open":1916,"high":925,"low":1609,"close":1929,"change":2034,"percent_change":2035,"volume":1136,"transactions":9,"vwap":1929},"2025-05-30",-0.014,-0.71,{"date":2037,"open":1609,"high":2038,"low":1609,"close":2039,"change":713,"percent_change":2040,"volume":1147,"transactions":9,"vwap":2039},"2025-05-29",1.984,1.964,0.46,{"date":2042,"open":1946,"high":629,"low":1946,"close":2043,"change":655,"percent_change":983,"volume":2044,"transactions":9,"vwap":2043},"2025-05-28",1.955,13600,{"date":2046,"open":1928,"high":2030,"low":1609,"close":2047,"change":2048,"percent_change":2049,"volume":750,"transactions":9,"vwap":2047},"2025-05-27",1.945,-0.035,-1.77,{"date":2051,"open":1921,"high":2030,"low":1921,"close":925,"change":372,"percent_change":372,"volume":2052,"transactions":9,"vwap":925},"2025-05-23",114400,{"date":2054,"open":1929,"high":2055,"low":1921,"close":925,"change":864,"percent_change":810,"volume":2056,"transactions":9,"vwap":925},"2025-05-22",2.0039999,66200,{"date":2058,"open":1916,"high":1893,"low":1921,"close":1921,"change":522,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1921},"2025-05-21",-3.03,20200,{"date":2062,"open":1916,"high":1879,"low":1916,"close":925,"change":1426,"percent_change":2063,"volume":896,"transactions":9,"vwap":925},"2025-05-20",0.56,{"date":2065,"open":629,"high":1928,"low":2066,"close":2067,"change":2068,"percent_change":1879,"volume":2069,"transactions":9,"vwap":2067},"2025-05-19",1.911,1.969,0.039,119100,{"date":2071,"open":1921,"high":2072,"low":1921,"close":1609,"change":372,"percent_change":372,"volume":2073,"transactions":9,"vwap":1609},"2025-05-16",1.995,36700,{"date":2075,"open":539,"high":2076,"low":539,"close":1609,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1609},"2025-05-15",1.975,-0.019,-0.97,44700,{"date":2081,"open":1929,"high":629,"low":1938,"close":2082,"change":2068,"percent_change":1885,"volume":1667,"transactions":9,"vwap":2082},"2025-05-14",1.949,{"date":2084,"open":539,"high":2085,"low":1940,"close":1938,"change":2086,"percent_change":423,"volume":2087,"transactions":9,"vwap":1938},"2025-05-13",1.929,0.055,70700,{"date":2089,"open":1940,"high":539,"low":1945,"close":1994,"change":2086,"percent_change":232,"volume":2090,"transactions":9,"vwap":1994},"2025-05-12",43100,{"date":2092,"open":512,"high":1940,"low":1972,"close":1972,"change":522,"percent_change":2093,"volume":1204,"transactions":9,"vwap":1972},"2025-05-09",-3.23,{"date":2095,"open":1933,"high":1933,"low":1318,"close":1986,"change":372,"percent_change":372,"volume":2096,"transactions":9,"vwap":1986},"2025-05-08",13000,{"date":2098,"open":539,"high":1921,"low":1993,"close":1986,"change":2099,"percent_change":2031,"volume":2100,"transactions":9,"vwap":1986},"2025-05-07",-0.029,32900,{"date":2102,"open":1921,"high":1921,"low":1940,"close":2103,"change":1672,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2103},"2025-05-06",1.889,-2.83,10200,{"date":2107,"open":1609,"high":1928,"low":1921,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-05-05",1.944,-0.026,-1.32,17800,{"date":2113,"open":1879,"high":1879,"low":1929,"close":1928,"change":1820,"percent_change":538,"volume":1876,"transactions":9,"vwap":1928},"2025-05-02",{"date":2115,"open":1131,"high":2116,"low":629,"close":2067,"change":1467,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2067},"2025-05-01",2.089,-2.91,41200,{"date":2120,"open":539,"high":1893,"low":2121,"close":2122,"change":1859,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-04-30",1.856,2.028,5.62,58800,{"date":179,"open":1318,"high":925,"low":1318,"close":1921,"change":677,"percent_change":1606,"volume":847,"transactions":9,"vwap":1921}]