[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AMZE":3,"homepage-market-summary":29,"stock-historical-AMZE":173},{"ticker":4,"date":5,"profile":6,"quote":14},"AMZE","2026-09-29",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Amaze Holdings, Inc.","NYSE American",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Amaze Holdings Inc is a technology-enabled, creator-powered commerce platform that enables creators, brands, and consumers to transact at scale. The Company provides infrastructure for creators and brands to design, launch, market, and fulfill products. The Company operates in two segments: E-commerce \u002F Subscriptions, which includes the Amaze platform and creator commerce operations supporting product sales, subscription offerings, and digital content delivery; and Wine Products, which includes the sale of Fresh Vine wines through wholesale and direct-to-consumer channels across the United States and Puerto Rico.","28","Newport Beach, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.0746,0.13,0.0711,0.1267,-0.0521,-41.12,16283528.836835,11672,0.1155,224.25,0.07,1841394.076720243,0,1197,{"status":30,"indices":31,"watchlist":77,"sectors":99,"benchmarks":155},"success",[32,41,48,55,62,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":40},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":38,"sparkline":47,"date":40},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":38,"sparkline":54,"date":40},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":38,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":38,"sparkline":68,"date":40},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":40},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":38,"sparkline":84,"date":40},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":38,"sparkline":91,"date":40},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":38,"sparkline":98,"date":40},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":38},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":38},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":38},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":38},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":38},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},12.42,5990913,2186683151.8341312,-99.28,"2025-04-09",[183,184,194,205,216,226,237,248,259,268,279,290,300,311,321,332,343,353,363,373,383,393,404,412,421,429,439,450,460,471,481,491,502,512,523,534,541,552,562,573,581,589,600,608,617,628,639,642,644,646,648,654,661,667,675,682,688,695,699,703,708,716,722,729,734,742,747,752,756,762,766,769,772,776,780,786,792,798,804,811,816,821,827,832,837,843,848,853,857,865,874,879,883,887,892,897,902,906,910,914,919,925,929,935,938,942,945,950,954,959,964,969,974,978,983,989,994,999,1004,1008,1013,1018,1022,1028,1033,1040,1047,1053,1061,1068,1076,1083,1089,1095,1103,1107,1115,1123,1131,1139,1147,1154,1161,1169,1177,1184,1189,1197,1205,1210,1216,1220,1227,1234,1240,1246,1252,1258,1264,1270,1278,1286,1293,1301,1309,1317,1325,1334,1341,1349,1356,1363,1368,1372,1377,1381,1388,1392,1396,1400,1405,1410,1415,1420,1423,1427,1432,1439,1445,1450,1455,1459,1464,1469,1474,1480,1485,1490,1496,1500,1506,1512,1517,1521,1527,1533,1539,1544,1551,1557,1564,1569,1574,1580,1586,1594,1601,1606,1611,1620,1629,1636,1645,1651,1658,1667,1674,1680,1688,1696,1703,1712,1721,1728,1735,1744,1752,1758,1764,1771,1776,1783,1790,1797,1802,1808,1815,1823,1830,1836,1843,1849,1856,1863,1872,1879,1887,1894,1900,1907,1914,1920,1926,1933,1939,1945,1954,1960,1968,1973,1981,1986,1991,1997,2005,2011,2018,2025,2030,2037,2044,2052,2059,2064,2069,2076,2084,2093,2100,2109,2117,2126,2133,2142,2150,2158,2166,2172,2180,2185,2193,2201,2209,2215,2222,2230,2238,2245,2254,2263,2270,2278,2286,2293,2301,2308,2315,2324,2331,2339,2347,2355,2363,2369,2377,2384,2392,2400,2408,2413,2421,2427,2435,2440,2445,2450,2456,2463,2469,2476,2481,2488,2495,2501,2507,2514,2520,2528,2533,2539,2545,2552,2556,2563,2567,2572,2577,2584,2591,2596,2600,2606,2612,2617,2622],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-28",0.1334,0.134,0.1257,-0.0093,-6.84,3544590.195137,2440,0.129,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-25",0.135,0.142,0.1319,0.136,0.0032,2.41,4924084.518996,4035,0.1362,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-24",0.1331,0.1355,0.1285,0.1328,-0.004,-2.92,2064586.610902,1813,0.1323,{"date":217,"open":218,"high":197,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-23",0.137,0.1299,0.1368,-0.0028,-2.01,2796988.595255,3123,0.1367,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-22",0.14,0.145,0.133,0.1396,-0.0025,-1.76,4322331.89077,4060,0.1389,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",0.1428,0.151,0.1363,0.1421,-0.0049,-3.33,6355889.844978,8597,0.1427,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-18",0.128,0.152,0.124,0.147,0.0055,3.89,110047272.243267,97644,0.1598,{"date":260,"open":199,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":229},"2026-09-17",0.1585,0.1338,0.1415,0.0108,8.26,17246708.629705,12287,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",0.1282,0.1423,0.1279,0.1307,-0.0034,-2.54,22411045.057587,29506,0.1412,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",0.1447,0.1472,0.1317,0.1341,-0.0124,-8.46,2471551.143346,1590,0.1358,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-14",0.1565,0.1404,0.1465,-0.0125,-7.86,3480029.651063,3259,0.1484,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",0.1648,0.1679,0.153,0.159,-0.0099,-5.86,3335145.6545,2895,0.1606,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":274,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",0.17,0.171,0.1647,0.1689,-1.97,2734769.264812,2138,0.1691,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-09",0.178,0.1836,0.172,0.1723,-0.0076,-4.22,2083846.295432,1632,0.1759,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",0.1788,0.19219,0.175,0.1799,0.0059,3.39,3769629.822765,3240,0.1821,{"date":344,"open":313,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.186,0.169,0.174,-0.002,-1.14,5170076.465191,4083,0.1777,{"date":354,"open":320,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",0.195,0.16,0.176,0.012,7.32,15648219.913968,8566,0.1803,{"date":364,"open":365,"high":366,"low":365,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.1515,0.173799,0.164,0.0084,5.4,4295409.056783,2908,0.1653,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-01",0.1644,0.1537,0.1556,-0.0114,-6.83,2529775.107483,2680,0.1571,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-31",0.1771,0.1655,0.167,-0.0065,-3.75,1938695.40201,1777,0.1701,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",0.1695,0.1859,0.1625,0.1735,0.0045,2.66,3664497.588071,3064,0.1775,{"date":405,"open":406,"high":406,"low":407,"close":346,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":347},"2026-08-27",0.18,0.1662,-0.0103,-5.74,2310965.796994,7531,{"date":413,"open":414,"high":415,"low":347,"close":416,"change":378,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",0.1958,0.1991,0.1793,-5.98,3223486.483907,3087,0.1872,{"date":422,"open":406,"high":423,"low":347,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":420},"2026-08-25",0.1959,0.1907,0.0115,6.42,2312413.137048,2037,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":347},"2026-08-24",0.185,0.1851,0.166475,0.1792,-0.0089,-4.73,2276724.634808,3195,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",0.191,0.1996,0.1852,0.1881,-0.0029,-1.52,2604396.464511,2429,0.1903,{"date":451,"open":452,"high":453,"low":454,"close":441,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",0.21,0.214,0.181,-0.0183,-8.74,7253083.663804,5627,0.1987,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-19",0.2006,0.2134,0.188,0.2093,0.0078,3.87,3821974.20018,4434,0.2017,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":306,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",0.2185,0.22,0.1925,0.2015,-4.68,3723833.171331,4699,0.2073,{"date":482,"open":474,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",0.2278,0.2084,0.2114,-0.0336,-13.71,5384272.022813,5723,0.222,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",0.2156,0.252,0.202,0.245,0.039,18.93,16905712.782019,24448,0.2263,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":53,"volume":509,"transactions":510,"vwap":511},"2026-08-13",0.2021,0.2145,0.1979,0.206,0.001,2376682.545477,2494,0.2042,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-12",0.2019,0.2112,0.2009,0.205,-0.0081,-3.8,1413933.791335,5527,0.2047,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-11",0.1997,0.2165,0.199,0.2131,0.014,7.03,4495932.666085,14065,0.2104,{"date":535,"open":536,"high":504,"low":537,"close":415,"change":348,"percent_change":538,"volume":539,"transactions":540,"vwap":506},"2026-08-10",0.1934,0.1902,-0.99,2441291.246984,5748,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",0.189,0.2032,0.182,0.20115,0.0011,0.55,3234750.633765,8223,0.1933,{"date":553,"open":554,"high":555,"low":556,"close":555,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",0.187,0.2,0.1868,-0.0002,-0.1,1467841.827413,3649,0.1909,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-05",0.1837,0.2085,0.1807,0.2002,0.0181,9.94,8814834.924058,16470,0.1941,{"date":574,"open":575,"high":575,"low":313,"close":342,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-04",0.1965,-0.0126,-6.47,4566860.941706,10432,0.1783,{"date":582,"open":555,"high":555,"low":323,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-03",0.1947,-0.0083,-4.09,6739598.343651,13797,0.1901,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",0.1981,0.2344,0.161,0.203,0.003,1.5,27889940.077435,38237,0.1984,{"date":601,"open":454,"high":602,"low":406,"close":555,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",0.2056,0.0132,7.07,7886449.898012,7314,0.1963,{"date":609,"open":610,"high":611,"low":347,"close":556,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",0.219,0.2224,-0.0642,-25.58,5358541.983203,6941,0.1913,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-28",0.279,0.2845,0.2102,0.251,-0.0558,-18.19,6528232.505789,10745,0.2464,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",0.46,0.5453,0.2712,0.3068,0.2148,233.48,5649884.302947,9403,0.3381,{"date":640,"open":641,"high":641,"low":641,"close":641,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":641},"2026-07-17",0.092,{"date":643,"open":641,"high":641,"low":641,"close":641,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":641},"2026-07-16",{"date":645,"open":641,"high":641,"low":641,"close":641,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":641},"2026-07-15",{"date":647,"open":641,"high":641,"low":641,"close":641,"change":27,"percent_change":27,"volume":27,"transactions":9,"vwap":641},"2026-07-14",{"date":649,"open":650,"high":650,"low":25,"close":641,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":641},"2026-07-13",0.112,-0.023,-20,9704700,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":211,"percent_change":659,"volume":660,"transactions":9,"vwap":658},"2026-07-10",0.12,0.113,0.115,-3.36,2293100,{"date":662,"open":658,"high":656,"low":657,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-09",0.119,0.002,1.71,2660100,{"date":668,"open":656,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-08",0.122,0.111,0.117,-0.005,-4.1,3862400,{"date":676,"open":677,"high":678,"low":671,"close":669,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-07-07",0.125,0.127,-0.003,-2.4,6156700,{"date":683,"open":684,"high":16,"low":656,"close":677,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":677},"2026-07-06",0.123,0.006,5.04,4264400,{"date":689,"open":690,"high":691,"low":692,"close":663,"change":113,"percent_change":693,"volume":694,"transactions":9,"vwap":663},"2026-07-02",0.126,0.12899999,0.116,-7.75,3760700,{"date":696,"open":678,"high":16,"low":252,"close":691,"change":664,"percent_change":697,"volume":698,"transactions":9,"vwap":691},"2026-07-01",1.57,2327100,{"date":700,"open":16,"high":16,"low":658,"close":678,"change":679,"percent_change":701,"volume":702,"transactions":9,"vwap":678},"2026-06-30",-2.31,4400600,{"date":704,"open":187,"high":705,"low":16,"close":16,"change":672,"percent_change":706,"volume":707,"transactions":9,"vwap":16},"2026-06-29",0.139,-3.7,4471700,{"date":709,"open":710,"high":228,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-26",0.13699999,0.12800001,0.13500001,-0.009,-6.25,3364700,{"date":717,"open":718,"high":719,"low":711,"close":719,"change":529,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",0.132,0.14399999,10.77,6692800,{"date":723,"open":724,"high":725,"low":16,"close":16,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":16},"2026-06-24",0.13600001,0.14300001,-0.006,-4.41,3767600,{"date":730,"open":304,"high":356,"low":712,"close":724,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":724},"2026-06-23",-0.019,-12.26,6419300,{"date":735,"open":736,"high":737,"low":719,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-22",0.15000001,0.16500001,0.155,0.009,6.16,10722900,{"date":743,"open":229,"high":304,"low":724,"close":744,"change":595,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-18",0.146,2.1,7204500,{"date":748,"open":705,"high":725,"low":230,"close":725,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":725},"2026-06-17",0.004,2.88,5496400,{"date":753,"open":228,"high":719,"low":724,"close":705,"change":348,"percent_change":754,"volume":755,"transactions":9,"vwap":705},"2026-06-16",-1.42,4115300,{"date":757,"open":187,"high":197,"low":230,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-06-15",0.141,0.008,6.02,4076200,{"date":763,"open":230,"high":712,"low":677,"close":230,"change":508,"percent_change":764,"volume":765,"transactions":9,"vwap":230},"2026-06-12",0.76,7425100,{"date":767,"open":711,"high":718,"low":669,"close":718,"change":27,"percent_change":27,"volume":768,"transactions":9,"vwap":718},"2026-06-11",4470000,{"date":770,"open":712,"high":712,"low":690,"close":718,"change":27,"percent_change":27,"volume":771,"transactions":9,"vwap":718},"2026-06-10",3956500,{"date":773,"open":16,"high":710,"low":677,"close":718,"change":679,"percent_change":774,"volume":775,"transactions":9,"vwap":718},"2026-06-09",-2.22,7476600,{"date":777,"open":718,"high":705,"low":711,"close":712,"change":679,"percent_change":778,"volume":779,"transactions":9,"vwap":712},"2026-06-08",-2.17,5608100,{"date":781,"open":197,"high":197,"low":16,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-06-05",0.138,-0.011,-7.38,6599900,{"date":787,"open":711,"high":251,"low":711,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-04",0.149,0.005,3.47,15194800,{"date":793,"open":794,"high":795,"low":228,"close":719,"change":783,"percent_change":796,"volume":797,"transactions":9,"vwap":719},"2026-06-03",0.15800001,0.15899999,-7.1,55007000,{"date":799,"open":800,"high":527,"low":251,"close":738,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":738},"2026-06-02",0.197,-0.033,-17.55,73994900,{"date":805,"open":806,"high":543,"low":304,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-01",0.154,0.18799999,0.036,23.68,26082200,{"date":812,"open":813,"high":813,"low":253,"close":251,"change":672,"percent_change":814,"volume":815,"transactions":9,"vwap":251},"2026-05-29",0.156,-3.18,1769900,{"date":817,"open":736,"high":818,"low":253,"close":818,"change":789,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-05-28",0.15700001,3.29,2266700,{"date":822,"open":737,"high":823,"low":744,"close":251,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":251},"2026-05-27",0.17200001,-0.013,-7.88,4474300,{"date":828,"open":794,"high":737,"low":744,"close":737,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":737},"2026-05-26",0.015,10,6910200,{"date":833,"open":818,"high":834,"low":725,"close":736,"change":679,"percent_change":835,"volume":836,"transactions":9,"vwap":736},"2026-05-22",0.163,-1.96,5112200,{"date":838,"open":229,"high":304,"low":839,"close":304,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":304},"2026-05-21",0.131,0.007,4.79,2836900,{"date":844,"open":16,"high":788,"low":252,"close":744,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":744},"2026-05-20",0.016,12.31,4612500,{"date":849,"open":197,"high":197,"low":677,"close":16,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":16},"2026-05-19",-0.015,-10.34,4508200,{"date":854,"open":712,"high":736,"low":684,"close":229,"change":651,"percent_change":855,"volume":856,"transactions":9,"vwap":229},"2026-05-18",-13.69,10380600,{"date":858,"open":859,"high":860,"low":251,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-15",0.20100001,0.20999999,0.168,-0.044,-20.75,25142300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-14",0.18000001,0.249,0.17299999,0.212,0.021,10.99,23040400,{"date":875,"open":304,"high":859,"low":744,"close":441,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":441},"2026-05-13",0.038,24.84,12034800,{"date":880,"open":758,"high":794,"low":677,"close":304,"change":529,"percent_change":881,"volume":882,"transactions":9,"vwap":304},"2026-05-12",10.07,9486200,{"date":884,"open":16,"high":758,"low":684,"close":705,"change":739,"percent_change":885,"volume":886,"transactions":9,"vwap":705},"2026-05-11",6.92,20355500,{"date":888,"open":705,"high":889,"low":669,"close":16,"change":664,"percent_change":890,"volume":891,"transactions":9,"vwap":16},"2026-05-08",0.21799999,1.56,91394100,{"date":893,"open":692,"high":691,"low":894,"close":711,"change":358,"percent_change":895,"volume":896,"transactions":9,"vwap":711},"2026-05-07",0.11,10.34,4127200,{"date":898,"open":669,"high":669,"low":657,"close":692,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":692},"2026-05-06",-0.016,-12.12,31107400,{"date":903,"open":710,"high":705,"low":690,"close":718,"change":211,"percent_change":904,"volume":905,"transactions":9,"vwap":718},"2026-05-05",-2.94,1667300,{"date":907,"open":197,"high":736,"low":839,"close":724,"change":726,"percent_change":908,"volume":909,"transactions":9,"vwap":724},"2026-05-04",-4.23,2326700,{"date":911,"open":304,"high":794,"low":705,"close":197,"change":672,"percent_change":912,"volume":913,"transactions":9,"vwap":197},"2026-05-01",-3.4,6107200,{"date":915,"open":678,"high":253,"low":669,"close":253,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":253},"2026-04-30",0.022,17.6,2390900,{"date":920,"open":758,"high":719,"low":921,"close":677,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":677},"2026-04-29",0.121,-0.018,-12.59,2902800,{"date":926,"open":736,"high":736,"low":724,"close":725,"change":726,"percent_change":927,"volume":928,"transactions":9,"vwap":725},"2026-04-28",-4.03,1209300,{"date":930,"open":794,"high":931,"low":725,"close":788,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":788},"2026-04-27",0.162,-0.012,-7.45,4351000,{"date":936,"open":813,"high":346,"low":806,"close":593,"change":685,"percent_change":467,"volume":937,"transactions":9,"vwap":593},"2026-04-24",2334400,{"date":939,"open":834,"high":387,"low":251,"close":738,"change":713,"percent_change":940,"volume":941,"transactions":9,"vwap":738},"2026-04-23",-5.49,2203300,{"date":943,"open":834,"high":367,"low":738,"close":367,"change":27,"percent_change":27,"volume":944,"transactions":9,"vwap":367},"2026-04-22",999100,{"date":946,"open":947,"high":313,"low":795,"close":367,"change":211,"percent_change":948,"volume":949,"transactions":9,"vwap":367},"2026-04-21",0.16599999,-2.38,1078600,{"date":951,"open":867,"high":867,"low":367,"close":861,"change":899,"percent_change":952,"volume":953,"transactions":9,"vwap":861},"2026-04-20",-8.7,955700,{"date":955,"open":323,"high":956,"low":737,"close":956,"change":749,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-17",0.184,2.22,2578300,{"date":960,"open":961,"high":441,"low":336,"close":867,"change":672,"percent_change":962,"volume":963,"transactions":9,"vwap":867},"2026-04-16",0.19,-2.7,4403800,{"date":965,"open":737,"high":431,"low":367,"close":431,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":431},"2026-04-15",0.019,11.45,3045300,{"date":970,"open":971,"high":867,"low":931,"close":947,"change":899,"percent_change":972,"volume":973,"transactions":9,"vwap":947},"2026-04-14",0.17900001,-8.79,2110400,{"date":975,"open":313,"high":800,"low":737,"close":545,"change":829,"percent_change":976,"volume":977,"transactions":9,"vwap":545},"2026-04-13",8.98,6324100,{"date":979,"open":823,"high":336,"low":794,"close":387,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":387},"2026-04-10",-0.007,-4.02,1036200,{"date":984,"open":818,"high":985,"low":806,"close":986,"change":739,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-04-09",0.183,0.17399999,5.45,2722300,{"date":990,"open":971,"high":971,"low":834,"close":737,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":737},"2026-04-08",-0.008,-4.62,1928800,{"date":995,"open":813,"high":867,"low":996,"close":869,"change":829,"percent_change":997,"volume":998,"transactions":9,"vwap":869},"2026-04-07",0.15099999,9.49,5335300,{"date":1000,"open":724,"high":357,"low":230,"close":794,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":794},"2026-04-06",0.026,19.7,11846900,{"date":1005,"open":16,"high":228,"low":656,"close":718,"change":991,"percent_change":1006,"volume":1007,"transactions":9,"vwap":718},"2026-04-02",-5.71,1750200,{"date":1009,"open":996,"high":356,"low":230,"close":228,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":228},"2026-04-01",-0.047,-25.13,3354100,{"date":1014,"open":441,"high":1015,"low":861,"close":1016,"change":27,"percent_change":27,"volume":1017,"transactions":9,"vwap":1016},"2026-03-31",0.19400001,0.18700001,1615800,{"date":1019,"open":527,"high":555,"low":986,"close":1016,"change":932,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1016},"2026-03-30",-6.03,861700,{"date":1023,"open":1024,"high":1025,"low":345,"close":527,"change":726,"percent_change":1026,"volume":1027,"transactions":9,"vwap":527},"2026-03-27",0.204,0.207,-2.93,724300,{"date":1029,"open":453,"high":1030,"low":527,"close":517,"change":850,"percent_change":1031,"volume":1032,"transactions":9,"vwap":517},"2026-03-26",0.215,-6.82,897600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":474,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":474},"2026-03-25",0.23800001,0.213,-0.017,-7.17,1912300,{"date":1041,"open":1042,"high":1043,"low":1030,"close":1044,"change":739,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-03-24",0.22499999,0.25400001,0.237,3.95,967900,{"date":1048,"open":1049,"high":1049,"low":345,"close":1050,"change":980,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-03-23",0.233,0.228,-2.98,1370300,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":731,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-20",0.25099999,0.25600001,0.18099999,0.235,-7.48,3512900,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1043,"change":922,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1043},"2026-03-19",0.27700001,0.27900001,0.242,-6.62,1225400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":113,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-03-18",0.27599999,0.28,0.26199999,0.27200001,-3.55,452400,{"date":1077,"open":1078,"high":1079,"low":1072,"close":1080,"change":726,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-17",0.28999999,0.29300001,0.28200001,-2.08,1016900,{"date":1084,"open":1078,"high":1085,"low":1073,"close":1086,"change":899,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-03-16",0.30000001,0.28799999,-5.26,1107700,{"date":1090,"open":1091,"high":1092,"low":1063,"close":1093,"change":664,"percent_change":138,"volume":1094,"transactions":9,"vwap":1093},"2026-03-13",0.29899999,0.31600001,0.30399999,968700,{"date":1096,"open":1097,"high":1092,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-12",0.31200001,0.289,0.30199999,-0.014,-4.43,736500,{"date":1104,"open":1092,"high":1105,"low":1099,"close":1092,"change":508,"percent_change":143,"volume":1106,"transactions":9,"vwap":1092},"2026-03-11",0.32600001,502100,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":899,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-10",0.33000001,0.331,0.308,0.315,-4.83,711400,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1110,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1110},"2026-03-09",0.31900001,0.34599999,0.31799999,-0.001,-0.3,654900,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1128,"change":840,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-03-06",0.322,0.354,0.31299999,0.33199999,2.15,1331500,{"date":1132,"open":1133,"high":1134,"low":1125,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-03-05",0.34200001,0.34999999,0.32499999,-0.024,-6.88,984400,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":726,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-04",0.347,0.38699999,0.34,0.34900001,-1.69,1328700,{"date":1148,"open":1110,"high":1149,"low":1097,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-03",0.359,0.35499999,0.027,8.23,1474600,{"date":1155,"open":1109,"high":1156,"low":1157,"close":1158,"change":824,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-02",0.34799999,0.31999999,0.32800001,-3.81,942200,{"date":1162,"open":1163,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-27",0.37,0.33500001,0.34099999,-0.027,-7.34,479100,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":980,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-26",0.36899999,0.375,0.35100001,0.368,-1.87,449400,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1172,"change":1120,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1172},"2026-02-25",0.366,0.389,0.36500001,-0.27,638400,{"date":1185,"open":1186,"high":148,"low":1141,"close":1187,"change":529,"percent_change":467,"volume":1188,"transactions":9,"vwap":1187},"2026-02-24",0.36300001,0.37599999,689800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":801,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-23",0.38100001,0.38999999,0.36000001,0.36199999,-8.35,700400,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":358,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-02-20",0.382,0.40400001,0.37900001,0.39500001,3.13,892500,{"date":1206,"open":1163,"high":1207,"low":1165,"close":1208,"change":739,"percent_change":201,"volume":1209,"transactions":9,"vwap":1208},"2026-02-19",0.403,0.38299999,783400,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1213,"change":808,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-18",0.33700001,0.37400001,10.65,669000,{"date":1217,"open":1173,"high":1193,"low":1093,"close":1218,"change":824,"percent_change":706,"volume":1219,"transactions":9,"vwap":1218},"2026-02-17",0.338,1263200,{"date":1221,"open":1222,"high":1223,"low":1134,"close":1173,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1173},"2026-02-13",0.40599999,0.414,-0.073,-17.22,2124000,{"date":1228,"open":1191,"high":1229,"low":1174,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-02-12",0.43000001,0.42399999,0.051,13.67,1951700,{"date":1235,"open":1202,"high":1236,"low":1237,"close":1237,"change":726,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-02-11",0.40200001,0.373,-1.58,470800,{"date":1241,"open":1242,"high":1243,"low":1201,"close":1201,"change":801,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1201},"2026-02-10",0.41,0.417,-8.01,877700,{"date":1247,"open":1208,"high":1248,"low":1237,"close":1249,"change":876,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-09",0.43200001,0.412,10.16,2207800,{"date":1253,"open":1254,"high":1255,"low":1118,"close":1213,"change":1256,"percent_change":830,"volume":1257,"transactions":9,"vwap":1213},"2026-02-06",0.352,0.40099999,0.034,1023700,{"date":1259,"open":1260,"high":1260,"low":1105,"close":1143,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1143},"2026-02-05",0.38800001,-0.058,-14.57,1657100,{"date":1265,"open":1230,"high":1266,"low":1237,"close":1267,"change":801,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-02-04",0.46700001,0.398,-7.66,2858700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":783,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-02-03",0.44800001,0.465,0.421,0.43099999,-2.49,1251300,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":651,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-02-02",0.461,0.47999999,0.42899999,0.442,-4.95,1086700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1273,"change":1291,"percent_change":714,"volume":1292,"transactions":9,"vwap":1273},"2026-01-30",0.49000001,0.495,0.45300001,-0.031,1841200,{"date":1294,"open":1295,"high":1296,"low":1295,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-29",0.47,0.52499998,0.49599999,0.02,4.2,2987700,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1010,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-28",0.528,0.55000001,0.46000001,0.47600001,-8.99,2005800,{"date":1310,"open":1288,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-01-27",0.52399999,0.41999999,0.523,0.037,7.61,2675400,{"date":1318,"open":1319,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-26",0.53899997,0.41299999,0.486,-0.059,-10.83,5260300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-23",0.69300002,0.69999999,0.51999998,0.54500002,-0.135,-19.85,7876500,{"date":1335,"open":1329,"high":1336,"low":1337,"close":1338,"change":671,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-22",0.68699998,0.5,0.68000001,20.78,14356300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":705,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-01-21",0.44299999,0.699,0.433,0.56300002,32.78,98288300,{"date":1350,"open":1351,"high":1352,"low":1202,"close":1230,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1230},"2026-01-20",0.405,0.44,0.013,3.16,1379900,{"date":1357,"open":1193,"high":1352,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-01-16",0.35800001,0.41100001,0.032,8.44,2369800,{"date":1364,"open":1365,"high":1202,"low":1171,"close":1201,"change":113,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1201},"2026-01-15",0.377,-2.57,784600,{"date":1369,"open":1192,"high":1267,"low":1370,"close":1180,"change":27,"percent_change":27,"volume":1371,"transactions":9,"vwap":1180},"2026-01-14",0.37099999,801500,{"date":1373,"open":1374,"high":1200,"low":1199,"close":1180,"change":731,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1180},"2026-01-13",0.40000001,-4.66,1905000,{"date":1378,"open":1229,"high":1345,"low":1374,"close":1379,"change":850,"percent_change":1074,"volume":1380,"transactions":9,"vwap":1379},"2026-01-12",0.40799999,1986200,{"date":1382,"open":1383,"high":1384,"low":148,"close":1385,"change":916,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-09",0.39899999,0.449,0.42300001,5.49,3153300,{"date":1389,"open":1208,"high":1255,"low":1172,"close":1255,"change":529,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1255},"2026-01-08",3.62,1094500,{"date":1393,"open":1351,"high":1351,"low":1370,"close":1142,"change":824,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1142},"2026-01-07",-3.25,1360000,{"date":1397,"open":1374,"high":1398,"low":1191,"close":1374,"change":211,"percent_change":538,"volume":1399,"transactions":9,"vwap":1374},"2026-01-06",0.428,1410200,{"date":1401,"open":1374,"high":1398,"low":1402,"close":1200,"change":991,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1200},"2026-01-05",0.39700001,-1.94,1122600,{"date":1406,"open":1163,"high":1407,"low":1358,"close":1249,"change":1360,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1249},"2026-01-02",0.41600001,8.42,1661100,{"date":1411,"open":1179,"high":1242,"low":1173,"close":148,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":148},"2025-12-31",0.01,2.7,2092700,{"date":1416,"open":1143,"high":1142,"low":1417,"close":1163,"change":808,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1163},"2025-12-30",0.33399999,10.78,2248600,{"date":1421,"open":1109,"high":1218,"low":1099,"close":1417,"change":1120,"percent_change":1121,"volume":1422,"transactions":9,"vwap":1417},"2025-12-29",1208500,{"date":1424,"open":1144,"high":1254,"low":1157,"close":1164,"change":113,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1164},"2025-12-26",-2.9,618800,{"date":1428,"open":1110,"high":1134,"low":1109,"close":1429,"change":358,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2025-12-24",0.345,3.6,521400,{"date":1433,"open":1134,"high":1193,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-23",0.32300001,0.333,-0.02,-5.67,973000,{"date":1440,"open":1223,"high":1223,"low":1141,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-22",0.35299999,-0.035,-9.02,2250000,{"date":1446,"open":1085,"high":1374,"low":1071,"close":1260,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1260},"2025-12-19",0.083,27.21,5900700,{"date":1451,"open":1158,"high":1435,"low":1452,"close":1452,"change":1436,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-18",0.30500001,-6.15,1120300,{"date":1456,"open":1149,"high":1149,"low":1157,"close":1135,"change":1291,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1135},"2025-12-17",-8.71,1554500,{"date":1460,"open":1186,"high":1201,"low":1150,"close":1461,"change":1037,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2025-12-16",0.35600001,-4.56,785700,{"date":1465,"open":1202,"high":1202,"low":1126,"close":1237,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1237},"2025-12-15",-0.021,-5.33,1144700,{"date":1470,"open":1374,"high":1374,"low":1172,"close":1471,"change":595,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-12",0.39399999,0.77,1354300,{"date":1475,"open":1202,"high":1476,"low":1165,"close":1477,"change":759,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-11",0.454,0.391,2.09,9342900,{"date":1481,"open":1482,"high":1207,"low":1150,"close":1208,"change":932,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1208},"2025-12-10",0.38499999,-3.04,2947500,{"date":1486,"open":1487,"high":1359,"low":1163,"close":1202,"change":824,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1202},"2025-12-09",0.40700001,-3.19,5193800,{"date":1491,"open":1274,"high":1282,"low":1492,"close":1379,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1379},"2025-12-08",0.39300001,0.018,4.62,2826100,{"date":1497,"open":1208,"high":1498,"low":1213,"close":1192,"change":595,"percent_change":133,"volume":1499,"transactions":9,"vwap":1192},"2025-12-05",0.46799999,7015200,{"date":1501,"open":1502,"high":1312,"low":1358,"close":1142,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1142},"2025-12-04",0.40900001,-0.04,-9.37,4928600,{"date":1507,"open":1508,"high":1509,"low":1351,"close":1508,"change":824,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-03",0.42699999,0.44999999,-2.95,3053100,{"date":1513,"open":1281,"high":1514,"low":1222,"close":1352,"change":1503,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1352},"2025-12-02",0.505,-8.33,6710100,{"date":1518,"open":1312,"high":1519,"low":1312,"close":1281,"change":27,"percent_change":27,"volume":1520,"transactions":9,"vwap":1281},"2025-12-01",0.51899999,14672600,{"date":1522,"open":1202,"high":1523,"low":1180,"close":1281,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1281},"2025-11-28",0.62599999,0.084,21.21,111138200,{"date":1528,"open":1305,"high":1529,"low":1530,"close":1530,"change":876,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-26",0.50800002,0.396,10.61,119593000,{"date":1534,"open":1085,"high":1172,"low":1535,"close":1358,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1358},"2025-11-25",0.287,0.058,19.33,10282400,{"date":1540,"open":1071,"high":148,"low":1064,"close":1085,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1085},"2025-11-24",0.052,20.97,25735400,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1136,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-21",0.27500001,0.23899999,0.248,-8.82,3493300,{"date":1552,"open":1078,"high":1553,"low":1554,"close":1073,"change":1120,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1073},"2025-11-20",0.31,0.27000001,-0.37,6737700,{"date":1558,"open":1158,"high":1143,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-11-19",0.26499999,0.273,-0.06,-18.02,4941000,{"date":1565,"open":1135,"high":1358,"low":1097,"close":1435,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1435},"2025-11-18",-0.037,-10,4969200,{"date":1570,"open":1207,"high":1243,"low":1571,"close":1163,"change":1566,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1163},"2025-11-17",0.26100001,-9.09,15029400,{"date":1575,"open":1576,"high":1577,"low":1236,"close":1487,"change":840,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1487},"2025-11-14",0.54000002,0.64099997,1.75,310423400,{"date":1581,"open":1374,"high":1582,"low":1173,"close":1374,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1374},"2025-11-13",0.41800001,-0.046,-10.31,14418500,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-12",0.83999997,0.89999998,0.44600001,-0.089,-16.64,245625200,{"date":1595,"open":1596,"high":1597,"low":1305,"close":1598,"change":497,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-11",0.48199999,0.546,0.53500003,7.86,3316500,{"date":1602,"open":1603,"high":1603,"low":1281,"close":1297,"change":966,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1297},"2025-11-10",0.52700001,3.98,242700,{"date":1607,"open":1514,"high":1608,"low":1609,"close":1609,"change":1436,"percent_change":981,"volume":1610,"transactions":9,"vwap":1609},"2025-11-07",0.50700003,0.477,247500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-11-06",0.57999998,0.58999997,0.48699999,0.49700001,-0.077,-13.41,388900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2025-11-05",0.602,0.65200001,0.56,0.574,-0.026,-4.33,489200,{"date":1630,"open":1631,"high":1631,"low":1614,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-11-04",0.85000002,0.60000002,-0.241,-28.66,356200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-11-03",0.90499997,0.949,0.81699997,0.84100002,-0.062,-6.87,47200,{"date":1646,"open":1647,"high":1648,"low":1631,"close":1649,"change":824,"percent_change":754,"volume":1650,"transactions":9,"vwap":1649},"2025-10-31",0.90899998,0.92900002,0.903,103600,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":796,"volume":1657,"transactions":9,"vwap":1655},"2025-10-30",0.98000002,0.88999999,0.91600001,-0.07,273800,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-10-29",1.08,1.1,0.97600001,0.986,-0.114,-10.36,190000,{"date":1668,"open":1669,"high":60,"low":1670,"close":1661,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1661},"2025-10-28",1.16,1.06,-0.09,-7.56,187600,{"date":1675,"open":90,"high":1676,"low":1677,"close":60,"change":356,"percent_change":1678,"volume":1679,"transactions":9,"vwap":60},"2025-10-27",1.24,0.99599999,15.53,426900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1331,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-10-24",1.18,1.201,1.005,1.03,-11.59,303900,{"date":1689,"open":1690,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2025-10-23",1.38,1.15,1.165,-0.215,-15.58,270200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1690,"change":1701,"percent_change":784,"volume":1702,"transactions":9,"vwap":1690},"2025-10-22",1.48,1.496,1.37,-0.11,55100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-21",1.65,1.68,1.45,1.49,-0.15,-9.15,211900,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-10-20",1.7,1.73,1.6,1.64,-0.05,-2.96,56500,{"date":1722,"open":1723,"high":1724,"low":1716,"close":1725,"change":1671,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-17",1.76,1.82,1.69,-5.06,136300,{"date":1729,"open":1730,"high":1731,"low":1715,"close":1732,"change":558,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-10-16",1.91,1.95,1.78,-5.32,202200,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-10-15",1.98,2.03,1.86,1.88,-0.08,-4.08,124600,{"date":1745,"open":1478,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-10-14",2.095,1.93,1.96,-0.14,-6.67,115800,{"date":1753,"open":1739,"high":1754,"low":1755,"close":745,"change":1071,"percent_change":1756,"volume":1757,"transactions":9,"vwap":745},"2025-10-13",2.21,1.8,15.38,251500,{"date":1759,"open":1731,"high":1748,"low":1760,"close":1724,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1724},"2025-10-10",1.81,-0.12,-6.19,125900,{"date":1765,"open":1766,"high":1767,"low":1730,"close":1768,"change":1701,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-10-09",2.07,2.119,1.94,-5.37,117800,{"date":1772,"open":1773,"high":745,"low":1774,"close":1773,"change":1412,"percent_change":53,"volume":1775,"transactions":9,"vwap":1773},"2025-10-08",2.05,2.02,53900,{"date":1777,"open":1766,"high":1778,"low":1779,"close":1780,"change":664,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-07",2.228,1.955,2.04,0.1,151500,{"date":1784,"open":745,"high":1785,"low":1738,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-10-06",2.2,2.038,-0.072,-3.41,76800,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":16,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-10-03",1.99,2.265,2.11,6.57,122300,{"date":1798,"open":1766,"high":1799,"low":1714,"close":1737,"change":1671,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1737},"2025-10-02",2.16,-4.35,197500,{"date":1803,"open":1804,"high":1805,"low":1737,"close":1766,"change":1121,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1766},"2025-10-01",2.25,2.82,-12.66,216300,{"date":1809,"open":1810,"high":1811,"low":697,"close":1812,"change":1553,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-30",2.06,2.46,2.37,15.05,236900,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1810,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1810},"2025-09-29",3,3.15,1.97,-0.76,-26.95,592900,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1805,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1805},"2025-09-26",3.048,2.45,-0.29,-9.32,154900,{"date":1831,"open":89,"high":339,"low":1832,"close":1833,"change":1182,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-25",3.021,3.11,-7.99,47300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1436,"percent_change":1842,"volume":1782,"transactions":9,"vwap":1841},"2025-09-24",3.44,3.81,3.3,3.38,-0.59,{"date":1844,"open":1845,"high":1390,"low":1203,"close":1846,"change":1718,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-09-23",3.42,3.4,-1.45,103200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1852,"change":1298,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-09-22",3.28,3.45,3.1,0.58,52500,{"date":1857,"open":1203,"high":1852,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-09-19",2.9,3.43,0.341,11.04,188900,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-18",2.85,3.14,2.78,3.089,0.349,12.74,130400,{"date":1873,"open":1874,"high":1805,"low":1875,"close":1876,"change":555,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-09-17",2.56,2.55,2.74,7.87,40000,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1436,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-16",2.58,2.604,2.4,2.54,-0.78,11400,{"date":1888,"open":1889,"high":750,"low":1890,"close":1874,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1874},"2025-09-15",2.8,2.51,-0.2,-7.25,40100,{"date":1895,"open":400,"high":1896,"low":400,"close":1897,"change":1781,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-09-12",2.962,2.76,3.76,50000,{"date":1901,"open":1902,"high":1903,"low":1793,"close":400,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":400},"2025-09-11",2.31,2.72,0.335,14.41,75300,{"date":1908,"open":957,"high":1909,"low":957,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-09-10",2.36,2.325,-0.045,-1.9,24200,{"date":1915,"open":1747,"high":1916,"low":1917,"close":1812,"change":1352,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1812},"2025-09-09",2.684,1.861,22.8,119900,{"date":1921,"open":1922,"high":1768,"low":1755,"close":1747,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1747},"2025-09-08",1.9,0.04,2.12,35100,{"date":1927,"open":1928,"high":1928,"low":697,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-09-05",2.23,1.89,-0.23,-10.85,167200,{"date":1934,"open":1890,"high":1935,"low":1819,"close":1924,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1924},"2025-09-04",2.705,-0.39,-15.54,75600,{"date":1940,"open":1941,"high":1942,"low":1890,"close":1890,"change":1436,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1890},"2025-09-03",2.57,2.65,-0.79,64700,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-09-02",2.87,2.943,2.35,2.53,-0.391,-13.39,139400,{"date":1955,"open":1817,"high":1817,"low":1956,"close":1957,"change":1322,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-08-29",2.92,2.921,-1.98,4200,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1436,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-08-28",3.02,3.03,2.925,2.98,-0.67,21300,{"date":1969,"open":1970,"high":1971,"low":1858,"close":1817,"change":25,"percent_change":1972,"volume":1913,"transactions":9,"vwap":1817},"2025-08-27",2.91,3.18,2.39,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-08-26",3.07,3.23,2.93,-0.21,-6.69,18000,{"date":1982,"open":1983,"high":1976,"low":1963,"close":1866,"change":1671,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1866},"2025-08-25",3.2,-2.79,14200,{"date":1987,"open":1962,"high":1851,"low":1817,"close":1976,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1976},"2025-08-22",0.23,7.67,25000,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1817,"change":829,"percent_change":1337,"volume":1996,"transactions":9,"vwap":1817},"2025-08-21",2.97,3.019,2.824,19700,{"date":1998,"open":1999,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2001},"2025-08-20",3.295,2.94,2.985,-0.315,-9.55,34900,{"date":2006,"open":2007,"high":1838,"low":1818,"close":1840,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1840},"2025-08-19",3.35,-0.065,-1.93,28800,{"date":2012,"open":2013,"high":2014,"low":1840,"close":2015,"change":1911,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-08-18",3.46,3.55,3.365,-1.32,30300,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":1708,"volume":1913,"transactions":9,"vwap":2023},"2025-08-15",3.36,3.49,3.24,3.41,0.05,{"date":2026,"open":819,"high":2027,"low":1983,"close":2020,"change":1298,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2020},"2025-08-14",3.5,0.6,91100,{"date":2031,"open":2032,"high":1846,"low":1818,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-08-13",3.19,3.34,0.29,9.51,123700,{"date":2038,"open":1841,"high":1841,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-08-12",2.739,3.05,-0.28,-8.41,177600,{"date":2045,"open":2046,"high":2047,"low":1983,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-08-11",4.15,4.24,3.33,-0.87,-20.71,355400,{"date":2053,"open":2054,"high":2055,"low":2056,"close":1299,"change":764,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1299},"2025-08-08",3.53,4.33,3.51,22.09,175200,{"date":2060,"open":1983,"high":1852,"low":1853,"close":1838,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1838},"2025-08-07",0.36,11.69,58000,{"date":2065,"open":2066,"high":1846,"low":1903,"close":2067,"change":2068,"percent_change":1750,"volume":1751,"transactions":9,"vwap":2067},"2025-08-06",3.25,3.08,-0.22,{"date":2070,"open":2071,"high":2072,"low":1983,"close":1840,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1840},"2025-08-05",4.03,4.155,-0.68,-17.09,149300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1604,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1604},"2025-08-04",4.19,4.77,3.91,-0.24,-5.69,276400,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-01",4.45,4.6,4.176,4.22,-0.355,-7.76,47100,{"date":2094,"open":1299,"high":2095,"low":2046,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-31",4.7,4.575,0.395,9.45,48800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-07-30",4.47,4.527,4,4.18,-0.47,-10.11,52200,{"date":2110,"open":2111,"high":2112,"low":2113,"close":97,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":97},"2025-07-29",5.25,5.32,4.25,-0.51,-9.88,108500,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-07-28",5.6,5.635,5.14,5.16,-0.41,-7.36,55000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2034,"percent_change":1386,"volume":2132,"transactions":9,"vwap":2131},"2025-07-25",5.35,5.75,5.15,5.57,104600,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-07-24",5.7,6.077,5.24,5.28,-0.52,-8.97,81300,{"date":2143,"open":2144,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-23",6.24,5.71,5.8,-0.42,-6.75,110500,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1761,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-22",6.23,6.482,6.06,6.22,-1.89,58400,{"date":2159,"open":2160,"high":2160,"low":2161,"close":2162,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2162},"2025-07-21",7.37,6.25,6.34,-1.03,-13.98,214200,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2160,"change":37,"percent_change":872,"volume":2171,"transactions":9,"vwap":2160},"2025-07-18",6.83,7.41,6.75,104900,{"date":2173,"open":2174,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-07-17",7.39,6.55,6.64,-0.71,-9.66,206800,{"date":2181,"open":2169,"high":2182,"low":2170,"close":2183,"change":474,"percent_change":82,"volume":2184,"transactions":9,"vwap":2183},"2025-07-16",7.49,7.35,210300,{"date":2186,"open":2187,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-07-15",10.5,6.13,7.13,-4.27,-37.46,880400,{"date":2194,"open":2195,"high":2196,"low":830,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-07-14",10.1,11.7,11.4,1.39,13.89,293100,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":1337,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-07-11",9.5,10.25,9.2,10.01,5.26,79900,{"date":2210,"open":2211,"high":2204,"low":2203,"close":2035,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2035},"2025-07-10",10.19,-1,-9.51,49100,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":890,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-07-09",9,11.19,10.51,17.43,183100,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2226},"2025-07-08",9.91,8.92,8.95,-0.623,-6.51,68200,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":594,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-07-07",9.16,10.36,8.9,9.573,2.17,101200,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":1889,"volume":2244,"transactions":9,"vwap":2242},"2025-07-03",8.4,9.75,9.37,0.255,77500,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-07-02",7.91,9.77,7.57,9.115,1.385,17.92,90200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-07-01",8.11,8.453,7.65,7.73,-0.69,-8.19,38800,{"date":2264,"open":2265,"high":2266,"low":1408,"close":1408,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1408},"2025-06-30",9.69,10.47,-1.12,-11.74,61700,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-06-27",11.25,9.311,9.54,-1.68,-14.97,104400,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":890,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2283},"2025-06-26",9.87,11.37,9.15,11.22,16.15,108000,{"date":2287,"open":2203,"high":2288,"low":2289,"close":2290,"change":1656,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-25",9.9,8.51,9.66,-0.72,14700,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":2139,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-06-24",10.12,10.44,9.555,9.73,-5.07,36900,{"date":2302,"open":2303,"high":2304,"low":830,"close":2204,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2204},"2025-06-23",10.63,11.05,-0.55,-5.09,53100,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":452,"percent_change":1737,"volume":2314,"transactions":9,"vwap":2313},"2025-06-20",9.95,10.838,9.225,10.8,45100,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2320},"2025-06-18",6.68,11.756,6.67,10.59,3.7,53.7,695000,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":871,"percent_change":1553,"volume":2330,"transactions":9,"vwap":2329},"2025-06-17",6.848,6.94,6.65,6.89,9800,{"date":2332,"open":2160,"high":2333,"low":2334,"close":2335,"change":2336,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2335},"2025-06-16",7.391,6.3,6.869,-0.621,-8.29,17100,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2182,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2182},"2025-06-13",8,8.255,6.5,-1.02,-11.99,45700,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2289,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2289},"2025-06-12",8.74,8.855,8.05,0.023,0.27,145848,{"date":2356,"open":2357,"high":2358,"low":2351,"close":2359,"change":2360,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2359},"2025-06-11",9.89,10.35,8.487,-1.909,-18.36,22026,{"date":2364,"open":2358,"high":2365,"low":2205,"close":2366,"change":2367,"percent_change":2225,"volume":2368,"transactions":9,"vwap":2366},"2025-06-10",10.419,10.396,0.851,31891,{"date":2370,"open":2371,"high":2372,"low":2319,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-06-09",6.969,9.798,9.545,2.576,36.96,53413,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2371,"change":1025,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2371},"2025-06-06",6.647,7.291,6.555,3.06,8609,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":2390,"percent_change":1750,"volume":2391,"transactions":9,"vwap":2389},"2025-06-05",7.36,7.82,6.624,6.762,-0.483,10957,{"date":2393,"open":2394,"high":2387,"low":2395,"close":2396,"change":2397,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2396},"2025-06-04",7.475,6.9,7.245,-0.322,-4.26,6043,{"date":2401,"open":2402,"high":2403,"low":2386,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-06-03",8.211,8.28,7.567,-0.46,-5.73,10296,{"date":2409,"open":2410,"high":2349,"low":2387,"close":2411,"change":1930,"percent_change":1984,"volume":2412,"transactions":9,"vwap":2411},"2025-06-02",7.843,8.027,3604,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2190,"volume":2420,"transactions":9,"vwap":2418},"2025-05-30",8.372,8.602,7.889,8.257,-0.368,4248,{"date":2422,"open":2205,"high":2205,"low":2386,"close":2423,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2423},"2025-05-29",8.625,-0.092,-1.06,14713,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-28",9.131,8.418,8.717,-0.414,-4.53,7665,{"date":2436,"open":2437,"high":2205,"low":2430,"close":2429,"change":2438,"percent_change":1865,"volume":2439,"transactions":9,"vwap":2429},"2025-05-27",8.97,0.253,4313,{"date":2441,"open":2350,"high":2205,"low":2442,"close":2443,"change":27,"percent_change":27,"volume":2444,"transactions":9,"vwap":2443},"2025-05-23",8.303,8.878,4448,{"date":2446,"open":2415,"high":2205,"low":2403,"close":2443,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2443},"2025-05-22",0.598,7.22,2135,{"date":2451,"open":2452,"high":2453,"low":2351,"close":2403,"change":2397,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2403},"2025-05-21",8.165,8.947,-3.74,1539,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2416,"change":1930,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2416},"2025-05-20",8.556,9.177,8.096,-2.6,1852,{"date":2464,"open":2431,"high":2465,"low":2403,"close":2466,"change":651,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-19",9.108,8.832,-0.26,10691,{"date":2470,"open":2471,"high":2472,"low":2349,"close":2350,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2350},"2025-05-16",9.637,9.844,-1.035,-10.47,2357,{"date":2477,"open":2478,"high":2357,"low":2289,"close":2357,"change":1223,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2357},"2025-05-15",9.223,4.37,5852,{"date":2482,"open":2483,"high":2358,"low":2484,"close":2485,"change":2390,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-05-14",10.028,9.016,9.476,-4.85,3226,{"date":2489,"open":2358,"high":2490,"low":2491,"close":2492,"change":1951,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-05-13",10.81,9.43,9.959,-3.78,3670,{"date":2496,"open":2497,"high":2490,"low":2358,"close":2358,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2358},"2025-05-12",10.695,-0.345,-3.23,1600,{"date":2502,"open":2503,"high":2503,"low":2504,"close":2497,"change":2405,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2497},"2025-05-09",11.155,10.212,-4.12,3235,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2503,"change":2424,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2503},"2025-05-08",10.925,11.27,10.58,-0.82,2487,{"date":2515,"open":2516,"high":2516,"low":2517,"close":2518,"change":1988,"percent_change":1478,"volume":2519,"transactions":9,"vwap":2518},"2025-05-07",11.684,10.672,11.247,2239,{"date":2521,"open":2522,"high":2523,"low":2295,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-06",10.833,11.362,11.017,0.046,0.42,2365,{"date":2529,"open":2510,"high":2530,"low":2358,"close":2531,"change":593,"percent_change":1708,"volume":2532,"transactions":9,"vwap":2531},"2025-05-05",11.385,10.971,2639,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2490,"change":2405,"percent_change":1742,"volume":2538,"transactions":9,"vwap":2490},"2025-05-02",11.477,11.5,10.442,478,{"date":2540,"open":2541,"high":2542,"low":2490,"close":2510,"change":2424,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2510},"2025-05-01",11.201,11.523,-0.81,2839,{"date":2546,"open":2547,"high":2547,"low":2548,"close":2523,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2523},"2025-04-30",11.891,10.948,-0.529,-4.45,4774,{"date":2553,"open":2510,"high":2554,"low":2531,"close":2547,"change":2438,"percent_change":2236,"volume":2555,"transactions":9,"vwap":2547},"2025-04-29",11.914,5396,{"date":2557,"open":2536,"high":2558,"low":2559,"close":2560,"change":782,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-04-28",11.96,11.132,11.638,1.2,1787,{"date":2564,"open":2558,"high":2558,"low":2510,"close":2536,"change":1951,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2536},"2025-04-25",-3.29,3470,{"date":2568,"open":2548,"high":2558,"low":2548,"close":2547,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2547},"2025-04-24",0.437,3.82,3613,{"date":2573,"open":2574,"high":2558,"low":1861,"close":2575,"change":1477,"percent_change":2054,"volume":2576,"transactions":9,"vwap":2575},"2025-04-23",11.063,11.454,2122,{"date":2578,"open":2579,"high":2580,"low":1861,"close":2574,"change":2581,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2574},"2025-04-22",11.569,12.374,-0.736,-6.24,4513,{"date":2585,"open":2586,"high":2587,"low":1861,"close":2588,"change":2525,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-04-21",11.707,12.397,11.799,0.39,6270,{"date":2592,"open":2536,"high":177,"low":2509,"close":2593,"change":2594,"percent_change":265,"volume":2595,"transactions":9,"vwap":2593},"2025-04-17",11.753,0.897,9957,{"date":2597,"open":1861,"high":2536,"low":2511,"close":2598,"change":651,"percent_change":1978,"volume":2599,"transactions":9,"vwap":2598},"2025-04-16",10.856,1900,{"date":2601,"open":2530,"high":2536,"low":2511,"close":2602,"change":2603,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2602},"2025-04-15",10.879,-0.575,-5.02,5300,{"date":2607,"open":2608,"high":2558,"low":2511,"close":2575,"change":2609,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2575},"2025-04-14",10.718,0.644,5.96,8761,{"date":2613,"open":2614,"high":2536,"low":2615,"close":2490,"change":2438,"percent_change":1883,"volume":2616,"transactions":9,"vwap":2490},"2025-04-11",10.534,10.258,12270,{"date":2618,"open":2358,"high":2619,"low":2491,"close":2619,"change":1025,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-04-10",10.557,2,3648,{"date":181,"open":2623,"high":1861,"low":2289,"close":2358,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2358},9.729,0.621,6.38,4783]