[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BLIV":3,"homepage-market-summary":27,"stock-historical-BLIV":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"BLIV","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"BeLive Holdings Ordinary Share","Nasdaq",null,"Common Stock","BeLive Holdings is a holding company. The company is a technology solution provider for live commerce and shoppable short videos. The company enables its customers to engage in interactive and immersive live and video commerce with online businesses, and enables customers to create videos for more traffic and good shopping experiences on their platforms. The company generates revenue from the provision of BeLive White-Label Solutions and BeLive SaaS Solutions.","32",false,{"close":15,"open":15,"high":15,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},2.3,2.26,0.04,1.77,354.408997,19,2.4035,4.325,1.91,4281.143905856502,16.1,348,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,38,45,52,59,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"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",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":36,"sparkline":58,"date":5},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":36,"sparkline":65,"date":5},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":13,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":36,"sparkline":80,"date":5},"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":36,"sparkline":87,"date":5},"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":36,"sparkline":94,"date":5},"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",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":36},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":36},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":36},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":36},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":36},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":36},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":36},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":36},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":36},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":36},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":36},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":36},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":50,"is_up":36},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":64,"is_up":36},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":26,"page":43,"page_size":170,"total_pages":43,"summary":171,"data":178},1000,{"period_high":172,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},6.4,1.85,46338,16125488.091006,-35.03,"2025-04-04",[179,180,190,201,210,220,227,235,245,255,264,271,279,285,292,302,309,317,322,329,338,346,355,365,373,383,390,392,394,396,398,403,408,411,417,422,428,430,433,435,440,445,451,453,455,459,461,463,470,475,477,483,486,488,493,495,499,501,503,506,508,510,512,514,519,521,524,529,533,535,538,543,549,552,558,562,568,574,577,579,581,583,585,587,589,591,593,595,597,604,609,611,614,618,623,626,632,638,642,647,650,653,656,663,670,672,674,680,686,691,695,702,710,714,720,723,728,733,740,746,750,756,763,769,776,781,786,793,798,800,805,808,814,816,818,820,824,826,831,834,836,840,843,845,850,853,858,864,868,872,875,878,880,882,885,893,897,904,910,914,921,927,931,936,943,948,956,962,967,973,976,978,982,984,986,988,990,993,995,997,1002,1006,1008,1010,1012,1016,1019,1024,1028,1030,1033,1035,1037,1039,1042,1046,1048,1050,1053,1055,1057,1059,1061,1063,1066,1071,1076,1079,1084,1086,1090,1093,1095,1097,1099,1103,1106,1111,1116,1119,1122,1125,1131,1137,1141,1144,1150,1154,1157,1160,1164,1170,1175,1178,1182,1188,1193,1199,1207,1213,1219,1225,1231,1235,1240,1244,1248,1256,1261,1264,1271,1279,1285,1290,1297,1303,1309,1314,1319,1324,1328,1334,1340,1345,1352,1358,1361,1365,1370,1374,1380,1384,1389,1391,1394,1399,1403,1408,1413,1418,1423,1426,1431,1436,1441,1447,1449,1453,1458,1465,1470,1474,1478,1482,1489,1495,1500,1503,1507,1513,1520,1525,1530,1535,1541,1547,1553,1557,1560,1566,1572,1577,1583,1591,1598,1605,1613,1618,1624,1630,1634,1639,1646,1652,1657,1663,1668,1672,1676,1682,1688,1692,1699,1705,1711,1717,1725,1732,1738,1744,1748,1752,1760,1766,1772,1778,1782,1787],{"date":5,"open":15,"high":15,"low":15,"close":15,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":181,"open":182,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.85,2.87,2.15,-0.15,-6.22,22481.3787,263,2.4353,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.4,2.424,2.39,2.41,-0.09,-3.6,23639.3787,89,2.4021,{"date":202,"open":203,"high":203,"low":204,"close":203,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.5,2.28,0.185,7.99,2633.3787,83,2.4623,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-23",2.3499,2.285,2.315,0.165,7.67,797.3787,43,2.346,{"date":221,"open":184,"high":184,"low":184,"close":184,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-21",-0.06,-2.71,503.3787,28,2.1597,{"date":228,"open":229,"high":229,"low":230,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":63,"vwap":234},"2026-09-14",2.2755,2.21,-0.04,-1.78,670.48546,2.2665,{"date":236,"open":237,"high":238,"low":239,"close":238,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-11",2.236,2.25,2.155,-0.1,-4.26,8894.3787,107,2.2408,{"date":246,"open":247,"high":248,"low":249,"close":248,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-10",2.18,2.35,2.16,0.17,7.8,25047.783125,177,2.2733,{"date":256,"open":257,"high":248,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-09",2.31,2.165,-0.07,-3.11,17383.3787,172,2.298,{"date":265,"open":238,"high":248,"low":238,"close":238,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-08",0.0196,0.88,24934.5587,155,2.3253,{"date":272,"open":184,"high":273,"low":184,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-04",2.2304,0.0804,3.74,21975.3787,65,2.2007,{"date":280,"open":184,"high":184,"low":184,"close":184,"change":281,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-01",0,343.3787,17,2.1442,{"date":286,"open":287,"high":288,"low":287,"close":184,"change":281,"percent_change":281,"volume":289,"transactions":290,"vwap":291},"2026-08-28",2.06,2.435,3655.3787,92,2.221,{"date":293,"open":294,"high":295,"low":296,"close":184,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-08-25",2.23,2.56,2.09,0.05,2.38,10167.3787,228,2.2444,{"date":303,"open":238,"high":238,"low":304,"close":304,"change":240,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-08-21",2.1,-4.55,1710.3787,24,2.1524,{"date":310,"open":192,"high":192,"low":311,"close":312,"change":240,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-08-19",2.17,2.2,-4.35,3320.4082,197,2.2714,{"date":318,"open":15,"high":15,"low":294,"close":15,"change":281,"percent_change":281,"volume":319,"transactions":320,"vwap":321},"2026-08-17",1111,73,2.2798,{"date":323,"open":257,"high":257,"low":15,"close":15,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-08-14",-0.03,-1.29,687,45,2.2894,{"date":330,"open":248,"high":248,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-08-13",2.32,2.33,-0.12,-4.9,1032,82,2.3437,{"date":339,"open":248,"high":340,"low":238,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-08-12",2.45,0.26,11.87,2780,272,2.3535,{"date":347,"open":348,"high":349,"low":350,"close":348,"change":259,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-08-11",2.19,2.29,2.176,-3.1,1628,134,2.2065,{"date":356,"open":357,"high":358,"low":359,"close":16,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-08-10",2.53,2.5885,2.1101,-0.34,-13.08,5180,200,2.2583,{"date":366,"open":16,"high":367,"low":16,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-08-07",2.6,0.24,10.17,3566.423728,217,2.3606,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-03",2.61,2.12,2.36,0.16,7.27,1232.478396,68,2.3379,{"date":384,"open":312,"high":312,"low":312,"close":312,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-07-29",-0.18,-7.56,266,15,2.2223,{"date":391,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-07-17",{"date":393,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-07-16",{"date":395,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-07-15",{"date":397,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-07-14",{"date":399,"open":298,"high":298,"low":298,"close":298,"change":400,"percent_change":401,"volume":402,"transactions":9,"vwap":298},"2026-07-13",0.08,3.48,100,{"date":404,"open":312,"high":15,"low":312,"close":15,"change":405,"percent_change":406,"volume":407,"transactions":9,"vwap":15},"2026-07-10",0.1,4.55,4000,{"date":409,"open":304,"high":312,"low":304,"close":312,"change":281,"percent_change":281,"volume":410,"transactions":9,"vwap":312},"2026-07-09",10300,{"date":412,"open":413,"high":312,"low":413,"close":312,"change":414,"percent_change":415,"volume":416,"transactions":9,"vwap":312},"2026-07-08",2.168,-0.2,-8.33,5700,{"date":418,"open":312,"high":192,"low":312,"close":192,"change":419,"percent_change":420,"volume":421,"transactions":9,"vwap":192},"2026-07-07",-0.015,-0.62,5600,{"date":423,"open":15,"high":424,"low":15,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":9,"vwap":424},"2026-07-06",2.415,0.255,11.81,700,{"date":429,"open":249,"high":249,"low":249,"close":249,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":249},"2026-07-02",{"date":431,"open":249,"high":249,"low":249,"close":249,"change":281,"percent_change":281,"volume":432,"transactions":9,"vwap":249},"2026-07-01",500,{"date":434,"open":249,"high":249,"low":249,"close":249,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":249},"2026-06-30",{"date":436,"open":15,"high":437,"low":249,"close":249,"change":196,"percent_change":438,"volume":439,"transactions":9,"vwap":249},"2026-06-29",2.8,-4,9400,{"date":441,"open":248,"high":248,"low":238,"close":238,"change":442,"percent_change":443,"volume":444,"transactions":9,"vwap":238},"2026-06-26",0.005,0.22,900,{"date":446,"open":15,"high":15,"low":447,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":9,"vwap":447},"2026-06-25",2.245,-0.105,-4.47,800,{"date":452,"open":248,"high":248,"low":248,"close":248,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":248},"2026-06-24",{"date":454,"open":248,"high":248,"low":248,"close":248,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":248},"2026-06-23",{"date":456,"open":312,"high":248,"low":311,"close":248,"change":231,"percent_change":457,"volume":458,"transactions":9,"vwap":248},"2026-06-22",-1.67,1900,{"date":460,"open":194,"high":194,"low":194,"close":194,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":194},"2026-06-18",{"date":462,"open":194,"high":194,"low":194,"close":194,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":194},"2026-06-17",{"date":464,"open":465,"high":466,"low":376,"close":194,"change":467,"percent_change":468,"volume":469,"transactions":9,"vwap":194},"2026-06-16",2.34,2.44,-0.17,-6.64,3100,{"date":471,"open":184,"high":472,"low":184,"close":295,"change":250,"percent_change":473,"volume":474,"transactions":9,"vwap":295},"2026-06-15",2.58,7.11,5900,{"date":476,"open":194,"high":194,"low":194,"close":194,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":194},"2026-06-12",{"date":478,"open":479,"high":203,"low":479,"close":194,"change":480,"percent_change":481,"volume":482,"transactions":9,"vwap":194},"2026-06-11",2.27,0.09,3.91,1700,{"date":484,"open":194,"high":194,"low":312,"close":15,"change":405,"percent_change":406,"volume":485,"transactions":9,"vwap":15},"2026-06-10",4100,{"date":487,"open":248,"high":248,"low":312,"close":312,"change":297,"percent_change":332,"volume":450,"transactions":9,"vwap":312},"2026-06-09",{"date":489,"open":312,"high":340,"low":184,"close":184,"change":490,"percent_change":491,"volume":492,"transactions":9,"vwap":184},"2026-06-08",-0.19,-8.12,2100,{"date":494,"open":465,"high":465,"low":465,"close":465,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":465},"2026-06-05",{"date":496,"open":192,"high":192,"low":497,"close":465,"change":17,"percent_change":498,"volume":485,"transactions":9,"vwap":465},"2026-06-04",2.07,1.74,{"date":500,"open":15,"high":15,"low":15,"close":15,"change":281,"percent_change":281,"volume":444,"transactions":9,"vwap":15},"2026-06-03",{"date":502,"open":15,"high":15,"low":15,"close":15,"change":281,"percent_change":281,"volume":432,"transactions":9,"vwap":15},"2026-06-02",{"date":504,"open":15,"high":257,"low":15,"close":15,"change":185,"percent_change":505,"volume":170,"transactions":9,"vwap":15},"2026-06-01",-6.12,{"date":507,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-05-29",{"date":509,"open":312,"high":340,"low":312,"close":340,"change":281,"percent_change":281,"volume":432,"transactions":9,"vwap":340},"2026-05-28",{"date":511,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-05-27",{"date":513,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-05-26",{"date":515,"open":230,"high":340,"low":230,"close":340,"change":516,"percent_change":517,"volume":518,"transactions":9,"vwap":340},"2026-05-22",-0.05,-2,1300,{"date":520,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":203},"2026-05-21",{"date":522,"open":312,"high":203,"low":312,"close":203,"change":240,"percent_change":523,"volume":485,"transactions":9,"vwap":203},"2026-05-20",-3.85,{"date":525,"open":204,"high":526,"low":204,"close":367,"change":527,"percent_change":528,"volume":416,"transactions":9,"vwap":367},"2026-05-19",2.62,0.39,17.65,{"date":530,"open":192,"high":367,"low":184,"close":230,"change":333,"percent_change":531,"volume":532,"transactions":9,"vwap":230},"2026-05-18",-5.15,2500,{"date":534,"open":332,"high":332,"low":332,"close":332,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":332},"2026-05-15",{"date":536,"open":349,"high":332,"low":349,"close":332,"change":240,"percent_change":537,"volume":432,"transactions":9,"vwap":332},"2026-05-14",-4.12,{"date":539,"open":15,"high":540,"low":15,"close":541,"change":400,"percent_change":542,"volume":170,"transactions":9,"vwap":541},"2026-05-13",2.47,2.43,3.4,{"date":544,"open":545,"high":546,"low":348,"close":248,"change":547,"percent_change":548,"volume":458,"transactions":9,"vwap":248},"2026-05-12",2.37,2.508,-0.23,-8.91,{"date":550,"open":472,"high":472,"low":472,"close":472,"change":480,"percent_change":551,"volume":363,"transactions":9,"vwap":472},"2026-05-11",3.61,{"date":553,"open":465,"high":554,"low":465,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":9,"vwap":554},"2026-05-08",2.49,-0.11,-4.23,400,{"date":559,"open":560,"high":367,"low":560,"close":367,"change":341,"percent_change":561,"volume":450,"transactions":9,"vwap":367},"2026-05-07",2.54,11.11,{"date":563,"open":311,"high":564,"low":311,"close":465,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":465},"2026-05-06",2.63,-0.045,-1.89,1400,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":442,"percent_change":572,"volume":573,"transactions":9,"vwap":571},"2026-05-05",2.08,2.385,0.21,2400,{"date":575,"open":184,"high":298,"low":184,"close":298,"change":259,"percent_change":576,"volume":557,"transactions":9,"vwap":298},"2026-05-04",-2.86,{"date":578,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-05-01",{"date":580,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-04-30",{"date":582,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-04-29",{"date":584,"open":340,"high":340,"low":340,"close":340,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":340},"2026-04-28",{"date":586,"open":184,"high":203,"low":184,"close":340,"change":516,"percent_change":517,"volume":474,"transactions":9,"vwap":340},"2026-04-27",{"date":588,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":203},"2026-04-24",{"date":590,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":203},"2026-04-23",{"date":592,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":203},"2026-04-22",{"date":594,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":432,"transactions":9,"vwap":203},"2026-04-21",{"date":596,"open":203,"high":203,"low":203,"close":203,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":203},"2026-04-20",{"date":598,"open":599,"high":599,"low":600,"close":203,"change":601,"percent_change":602,"volume":603,"transactions":9,"vwap":203},"2026-04-17",2.59,2.159,0.101,4.21,1500,{"date":605,"open":606,"high":606,"low":606,"close":606,"change":607,"percent_change":608,"volume":427,"transactions":9,"vwap":606},"2026-04-16",2.399,0.199,9.05,{"date":610,"open":184,"high":312,"low":184,"close":312,"change":281,"percent_change":281,"volume":450,"transactions":9,"vwap":312},"2026-04-15",{"date":612,"open":312,"high":312,"low":23,"close":312,"change":281,"percent_change":281,"volume":613,"transactions":9,"vwap":312},"2026-04-14",4600,{"date":615,"open":16,"high":479,"low":570,"close":312,"change":490,"percent_change":616,"volume":617,"transactions":9,"vwap":312},"2026-04-13",-7.95,4400,{"date":619,"open":620,"high":194,"low":620,"close":194,"change":621,"percent_change":622,"volume":603,"transactions":9,"vwap":194},"2026-04-10",2,-0.037,-1.52,{"date":624,"open":625,"high":625,"low":625,"close":625,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":625},"2026-04-09",2.427,{"date":627,"open":628,"high":628,"low":625,"close":625,"change":629,"percent_change":630,"volume":631,"transactions":9,"vwap":625},"2026-04-08",2.48,0.217,9.82,3900,{"date":633,"open":257,"high":634,"low":230,"close":230,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":230},"2026-04-07",2.77,-0.44,-16.6,1600,{"date":639,"open":248,"high":640,"low":248,"close":640,"change":516,"percent_change":641,"volume":444,"transactions":9,"vwap":640},"2026-04-06",2.65,-1.85,{"date":643,"open":249,"high":644,"low":249,"close":645,"change":222,"percent_change":646,"volume":518,"transactions":9,"vwap":645},"2026-04-02",2.75,2.7,-2.17,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":480,"percent_change":85,"volume":557,"transactions":9,"vwap":649},"2026-04-01",2.76,{"date":651,"open":652,"high":652,"low":652,"close":652,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":652},"2026-03-31",2.67,{"date":654,"open":652,"high":652,"low":652,"close":652,"change":109,"percent_change":655,"volume":450,"transactions":9,"vwap":652},"2026-03-30",-0.37,{"date":657,"open":658,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":532,"transactions":9,"vwap":660},"2026-03-27",2.99,2.535,2.68,0.43,19.11,{"date":664,"open":312,"high":665,"low":666,"close":238,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":238},"2026-03-26",3,2.182,-0.13,-5.46,7400,{"date":671,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-03-25",{"date":673,"open":298,"high":298,"low":298,"close":298,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":298},"2026-03-24",{"date":675,"open":676,"high":677,"low":249,"close":298,"change":378,"percent_change":678,"volume":679,"transactions":9,"vwap":298},"2026-03-23",2.57,2.66,7.21,7300,{"date":681,"open":682,"high":682,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-03-20",2.22,-0.58,-20.71,300,{"date":687,"open":688,"high":437,"low":688,"close":437,"change":689,"percent_change":690,"volume":557,"transactions":9,"vwap":437},"2026-03-19",2.46,0.12,4.48,{"date":692,"open":437,"high":437,"low":693,"close":660,"change":443,"percent_change":694,"volume":637,"transactions":9,"vwap":660},"2026-03-18",2.368,8.94,{"date":696,"open":697,"high":698,"low":298,"close":688,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":688},"2026-03-17",2.774,2.9,-0.041,-1.64,2700,{"date":703,"open":704,"high":705,"low":706,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-03-16",2.52,2.91,2.501,-0.399,-13.76,4300,{"date":711,"open":705,"high":705,"low":340,"close":698,"change":572,"percent_change":712,"volume":713,"transactions":9,"vwap":698},"2026-03-13",7.81,4200,{"date":715,"open":705,"high":705,"low":716,"close":717,"change":718,"percent_change":652,"volume":719,"transactions":9,"vwap":717},"2026-03-12",2.24,2.69,0.07,5800,{"date":721,"open":717,"high":717,"low":203,"close":526,"change":722,"percent_change":144,"volume":458,"transactions":9,"vwap":526},"2026-03-11",0.01,{"date":724,"open":725,"high":726,"low":375,"close":375,"change":655,"percent_change":727,"volume":458,"transactions":9,"vwap":375},"2026-03-10",2.83,2.98,-12.42,{"date":729,"open":665,"high":665,"low":645,"close":726,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":726},"2026-03-09",0.11,3.83,20600,{"date":734,"open":735,"high":736,"low":182,"close":183,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":183},"2026-03-06",3.01,3.13,-0.27,-8.6,14900,{"date":741,"open":726,"high":742,"low":743,"close":742,"change":443,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-03-05",3.14,2.82,7.53,17700,{"date":747,"open":665,"high":742,"low":748,"close":748,"change":324,"percent_change":749,"volume":713,"transactions":9,"vwap":748},"2026-03-04",2.92,-1.02,{"date":751,"open":752,"high":752,"low":753,"close":754,"change":109,"percent_change":360,"volume":755,"transactions":9,"vwap":754},"2026-03-03",3.22,2.79,2.95,13900,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":547,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-03-02",2.86,3.19,2.96,-7.21,19700,{"date":764,"open":765,"high":765,"low":766,"close":759,"change":109,"percent_change":767,"volume":768,"transactions":9,"vwap":759},"2026-02-27",3.25,2.822,-0.31,26500,{"date":770,"open":765,"high":765,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-02-26",2.88,3.2,0.27,9.22,19200,{"date":777,"open":658,"high":759,"low":705,"close":778,"change":779,"percent_change":780,"volume":775,"transactions":9,"vwap":778},"2026-02-25",2.93,-0.21,-6.69,{"date":782,"open":783,"high":784,"low":698,"close":742,"change":281,"percent_change":281,"volume":785,"transactions":9,"vwap":742},"2026-02-24",3.311,3.33,19800,{"date":787,"open":788,"high":788,"low":789,"close":742,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":742},"2026-02-23",3.36,2.94,-0.16,-4.85,16500,{"date":794,"open":795,"high":542,"low":726,"close":796,"change":240,"percent_change":797,"volume":482,"transactions":9,"vwap":796},"2026-02-20",3.11,3.3,-2.94,{"date":799,"open":542,"high":542,"low":542,"close":542,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":542},"2026-02-19",{"date":801,"open":802,"high":542,"low":803,"close":542,"change":281,"percent_change":281,"volume":804,"transactions":9,"vwap":542},"2026-02-18",3.03,2.996,2900,{"date":806,"open":542,"high":542,"low":542,"close":542,"change":730,"percent_change":807,"volume":363,"transactions":9,"vwap":542},"2026-02-17",3.34,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":281,"percent_change":281,"volume":813,"transactions":9,"vwap":811},"2026-02-13",3.28,3.29,3.23,63500,{"date":815,"open":811,"high":811,"low":811,"close":811,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":811},"2026-02-12",{"date":817,"open":811,"high":811,"low":811,"close":811,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":811},"2026-02-11",{"date":819,"open":811,"high":811,"low":811,"close":811,"change":281,"percent_change":281,"volume":685,"transactions":9,"vwap":811},"2026-02-10",{"date":821,"open":822,"high":796,"low":822,"close":811,"change":109,"percent_change":823,"volume":701,"transactions":9,"vwap":811},"2026-02-09",2.97,-0.3,{"date":825,"open":796,"high":796,"low":796,"close":796,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":796},"2026-02-06",{"date":827,"open":828,"high":828,"low":829,"close":796,"change":281,"percent_change":281,"volume":830,"transactions":9,"vwap":796},"2026-02-05",3.32,3.05,2600,{"date":832,"open":828,"high":828,"low":833,"close":796,"change":281,"percent_change":281,"volume":170,"transactions":9,"vwap":796},"2026-02-04",3.02,{"date":835,"open":796,"high":796,"low":796,"close":796,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":796},"2026-02-03",{"date":837,"open":828,"high":828,"low":735,"close":796,"change":838,"percent_change":839,"volume":444,"transactions":9,"vwap":796},"2026-02-02",0.02,0.61,{"date":841,"open":810,"high":784,"low":842,"close":810,"change":109,"percent_change":823,"volume":637,"transactions":9,"vwap":810},"2026-01-30",3.15,{"date":844,"open":784,"high":784,"low":183,"close":811,"change":109,"percent_change":823,"volume":709,"transactions":9,"vwap":811},"2026-01-29",{"date":846,"open":807,"high":807,"low":778,"close":796,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":796},"2026-01-28",0.2,6.45,5100,{"date":851,"open":852,"high":852,"low":852,"close":852,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":852},"2026-01-27",3.1,{"date":854,"open":771,"high":852,"low":743,"close":852,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":852},"2026-01-26",0.13,4.38,1100,{"date":859,"open":772,"high":860,"low":437,"close":822,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":822},"2026-01-23",3.35,-0.38,-11.34,21600,{"date":865,"open":665,"high":860,"low":182,"close":860,"change":222,"percent_change":866,"volume":867,"transactions":9,"vwap":860},"2026-01-22",-1.76,16200,{"date":869,"open":870,"high":870,"low":870,"close":870,"change":378,"percent_change":871,"volume":363,"transactions":9,"vwap":870},"2026-01-21",3.41,4.92,{"date":873,"open":765,"high":765,"low":765,"close":765,"change":281,"percent_change":281,"volume":874,"transactions":9,"vwap":765},"2026-01-20",600,{"date":876,"open":772,"high":860,"low":772,"close":765,"change":185,"percent_change":877,"volume":573,"transactions":9,"vwap":765},"2026-01-16",-4.41,{"date":879,"open":542,"high":542,"low":542,"close":542,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":542},"2026-01-15",{"date":881,"open":85,"high":542,"low":828,"close":542,"change":17,"percent_change":57,"volume":532,"transactions":9,"vwap":542},"2026-01-14",{"date":883,"open":542,"high":542,"low":796,"close":788,"change":480,"percent_change":644,"volume":884,"transactions":9,"vwap":788},"2026-01-13",1800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":259,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-01-12",3.5,3.6,3.21,3.27,-2.1,4700,{"date":894,"open":887,"high":888,"low":895,"close":807,"change":222,"percent_change":866,"volume":896,"transactions":9,"vwap":807},"2026-01-09",3.305,2800,{"date":898,"open":899,"high":900,"low":901,"close":542,"change":902,"percent_change":683,"volume":903,"transactions":9,"vwap":542},"2026-01-08",3.55,3.63,3.39,-0.02,11000,{"date":905,"open":742,"high":906,"low":742,"close":907,"change":368,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-01-07",3.75,3.42,7.55,18700,{"date":911,"open":888,"high":888,"low":912,"close":912,"change":414,"percent_change":913,"volume":469,"transactions":9,"vwap":912},"2026-01-06",3.18,-5.92,{"date":915,"open":916,"high":917,"low":772,"close":918,"change":480,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-01-05",3.51,3.7,3.38,2.74,25700,{"date":922,"open":923,"high":899,"low":752,"close":811,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":811},"2026-01-02",3.24,-0.29,-8.1,5300,{"date":928,"open":929,"high":888,"low":788,"close":930,"change":405,"percent_change":183,"volume":926,"transactions":9,"vwap":930},"2025-12-31",3.45,3.58,{"date":932,"open":933,"high":917,"low":890,"close":401,"change":934,"percent_change":935,"volume":613,"transactions":9,"vwap":401},"2025-12-30",3.69,0.14,4.19,{"date":937,"open":938,"high":939,"low":807,"close":807,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":807},"2025-12-29",3.56,3.8,-0.41,-10.93,6100,{"date":944,"open":945,"high":946,"low":888,"close":906,"change":400,"percent_change":247,"volume":947,"transactions":9,"vwap":906},"2025-12-26",3.89,3.9,5500,{"date":949,"open":939,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2025-12-24",3.98,3.57,3.67,-0.28,-7.09,22500,{"date":957,"open":958,"high":22,"low":929,"close":959,"change":144,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2025-12-23",3.65,3.95,10.64,24400,{"date":963,"open":906,"high":959,"low":951,"close":951,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":951},"2025-12-22",-0.32,-8.23,9800,{"date":968,"open":901,"high":969,"low":970,"close":945,"change":50,"percent_change":971,"volume":972,"transactions":9,"vwap":945},"2025-12-19",4.07,3.31,14.41,32500,{"date":974,"open":542,"high":542,"low":542,"close":542,"change":722,"percent_change":975,"volume":557,"transactions":9,"vwap":542},"2025-12-18",0.29,{"date":977,"open":901,"high":901,"low":901,"close":901,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":901},"2025-12-17",{"date":979,"open":980,"high":542,"low":980,"close":901,"change":222,"percent_change":981,"volume":458,"transactions":9,"vwap":901},"2025-12-16",3.06,-1.74,{"date":983,"open":929,"high":929,"low":929,"close":929,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":929},"2025-12-15",{"date":985,"open":929,"high":929,"low":929,"close":929,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":929},"2025-12-12",{"date":987,"open":929,"high":929,"low":929,"close":929,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":929},"2025-12-11",{"date":989,"open":929,"high":929,"low":929,"close":929,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":929},"2025-12-10",{"date":991,"open":772,"high":929,"low":772,"close":929,"change":324,"percent_change":992,"volume":701,"transactions":9,"vwap":929},"2025-12-09",-0.86,{"date":994,"open":759,"high":401,"low":698,"close":401,"change":281,"percent_change":281,"volume":637,"transactions":9,"vwap":401},"2025-12-08",{"date":996,"open":401,"high":401,"low":401,"close":401,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":401},"2025-12-05",{"date":998,"open":999,"high":401,"low":999,"close":401,"change":1000,"percent_change":1001,"volume":458,"transactions":9,"vwap":401},"2025-12-04",3.46,-0.019,-0.54,{"date":1003,"open":970,"high":1004,"low":970,"close":1004,"change":1005,"percent_change":324,"volume":857,"transactions":9,"vwap":1004},"2025-12-03",3.499,-0.001,{"date":1007,"open":887,"high":887,"low":887,"close":887,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":887},"2025-12-02",{"date":1009,"open":887,"high":887,"low":887,"close":887,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":887},"2025-12-01",{"date":1011,"open":887,"high":887,"low":887,"close":887,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":887},"2025-11-28",{"date":1013,"open":970,"high":1014,"low":890,"close":887,"change":324,"percent_change":1015,"volume":458,"transactions":9,"vwap":887},"2025-11-26",3.53,-0.85,{"date":1017,"open":1014,"high":1014,"low":1014,"close":1014,"change":902,"percent_change":1018,"volume":874,"transactions":9,"vwap":1014},"2025-11-25",-0.56,{"date":1020,"open":1014,"high":899,"low":1014,"close":899,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":899},"2025-11-24",0.03,0.85,1200,{"date":1025,"open":795,"high":1026,"low":795,"close":1026,"change":222,"percent_change":1027,"volume":518,"transactions":9,"vwap":1026},"2025-11-21",3.52,-1.68,{"date":1029,"open":784,"high":930,"low":784,"close":930,"change":17,"percent_change":114,"volume":458,"transactions":9,"vwap":930},"2025-11-20",{"date":1031,"open":1032,"high":1032,"low":1032,"close":1032,"change":222,"percent_change":457,"volume":450,"transactions":9,"vwap":1032},"2025-11-19",3.54,{"date":1034,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-18",{"date":1036,"open":542,"high":888,"low":542,"close":888,"change":281,"percent_change":281,"volume":458,"transactions":9,"vwap":888},"2025-11-17",{"date":1038,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-14",{"date":1040,"open":899,"high":888,"low":899,"close":888,"change":297,"percent_change":1041,"volume":874,"transactions":9,"vwap":888},"2025-11-13",1.41,{"date":1043,"open":1044,"high":899,"low":1044,"close":899,"change":516,"percent_change":1045,"volume":482,"transactions":9,"vwap":899},"2025-11-12",3.463,-1.39,{"date":1047,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-11",{"date":1049,"open":888,"high":888,"low":888,"close":888,"change":297,"percent_change":1041,"volume":170,"transactions":9,"vwap":888},"2025-11-10",{"date":1051,"open":796,"high":930,"low":889,"close":899,"change":516,"percent_change":1045,"volume":1052,"transactions":9,"vwap":899},"2025-11-07",9300,{"date":1054,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-06",{"date":1056,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-05",{"date":1058,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-11-04",{"date":1060,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":427,"transactions":9,"vwap":888},"2025-11-03",{"date":1062,"open":888,"high":888,"low":888,"close":888,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":888},"2025-10-31",{"date":1064,"open":811,"high":888,"low":811,"close":888,"change":250,"percent_change":1065,"volume":532,"transactions":9,"vwap":888},"2025-10-30",4.96,{"date":1067,"open":870,"high":930,"low":752,"close":1068,"change":1069,"percent_change":1070,"volume":458,"transactions":9,"vwap":1068},"2025-10-29",3.43,-0.148,-4.14,{"date":1072,"open":1073,"high":1073,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":363,"transactions":9,"vwap":1073},"2025-10-28",3.578,-0.012,-0.33,{"date":1077,"open":887,"high":888,"low":907,"close":1078,"change":109,"percent_change":953,"volume":617,"transactions":9,"vwap":1078},"2025-10-27",3.59,{"date":1080,"open":888,"high":1081,"low":899,"close":888,"change":516,"percent_change":1082,"volume":1083,"transactions":9,"vwap":888},"2025-10-24",3.646,-1.37,6200,{"date":1085,"open":958,"high":958,"low":958,"close":958,"change":281,"percent_change":281,"volume":432,"transactions":9,"vwap":958},"2025-10-23",{"date":1087,"open":788,"high":958,"low":760,"close":958,"change":104,"percent_change":1088,"volume":1089,"transactions":9,"vwap":958},"2025-10-22",1.67,10000,{"date":1091,"open":889,"high":888,"low":760,"close":1078,"change":109,"percent_change":953,"volume":1092,"transactions":9,"vwap":1078},"2025-10-21",8300,{"date":1094,"open":888,"high":888,"low":888,"close":888,"change":516,"percent_change":1082,"volume":874,"transactions":9,"vwap":888},"2025-10-20",{"date":1096,"open":401,"high":958,"low":401,"close":958,"change":281,"percent_change":281,"volume":482,"transactions":9,"vwap":958},"2025-10-17",{"date":1098,"open":917,"high":917,"low":958,"close":958,"change":281,"percent_change":281,"volume":170,"transactions":9,"vwap":958},"2025-10-16",{"date":1100,"open":1101,"high":1101,"low":958,"close":958,"change":109,"percent_change":737,"volume":1102,"transactions":9,"vwap":958},"2025-10-15",3.71,3300,{"date":1104,"open":870,"high":1105,"low":870,"close":1105,"change":231,"percent_change":70,"volume":469,"transactions":9,"vwap":1105},"2025-10-14",3.66,{"date":1107,"open":906,"high":906,"low":1108,"close":917,"change":1109,"percent_change":823,"volume":1110,"transactions":9,"vwap":917},"2025-10-13",3.555,-0.011,12100,{"date":1112,"open":887,"high":1113,"low":887,"close":1114,"change":1115,"percent_change":1021,"volume":631,"transactions":9,"vwap":1114},"2025-10-10",3.79,3.711,0.001,{"date":1117,"open":1101,"high":1101,"low":1101,"close":1101,"change":196,"percent_change":1118,"volume":469,"transactions":9,"vwap":1101},"2025-10-09",-2.37,{"date":1120,"open":899,"high":939,"low":1014,"close":939,"change":1121,"percent_change":378,"volume":849,"transactions":9,"vwap":939},"2025-10-08",0.006,{"date":1123,"open":1124,"high":1124,"low":1124,"close":1124,"change":281,"percent_change":281,"volume":281,"transactions":9,"vwap":1124},"2025-10-07",3.794,{"date":1126,"open":1127,"high":946,"low":938,"close":1124,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1124},"2025-10-06",3.848,0.029,0.77,2200,{"date":1132,"open":1133,"high":1133,"low":788,"close":1134,"change":1135,"percent_change":1136,"volume":573,"transactions":9,"vwap":1134},"2025-10-03",3.84,3.765,-0.035,-0.92,{"date":1138,"open":1139,"high":939,"low":1140,"close":939,"change":400,"percent_change":184,"volume":407,"transactions":9,"vwap":939},"2025-10-02",3.72,3.535,{"date":1142,"open":929,"high":939,"low":852,"close":1139,"change":400,"percent_change":312,"volume":1143,"transactions":9,"vwap":1139},"2025-10-01",12900,{"date":1145,"open":929,"high":945,"low":788,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2025-09-30",3.64,-0.08,-2.15,18600,{"date":1151,"open":1152,"high":1152,"low":929,"close":1139,"change":572,"percent_change":1153,"volume":485,"transactions":9,"vwap":1139},"2025-09-29",3.77,5.98,{"date":1155,"open":828,"high":1078,"low":796,"close":916,"change":222,"percent_change":1027,"volume":1156,"transactions":9,"vwap":916},"2025-09-26",10200,{"date":1158,"open":930,"high":930,"low":1159,"close":951,"change":17,"percent_change":114,"volume":444,"transactions":9,"vwap":951},"2025-09-25",3.489,{"date":1161,"open":1162,"high":1078,"low":1163,"close":1014,"change":109,"percent_change":953,"volume":573,"transactions":9,"vwap":1014},"2025-09-24",3.556,3.49,{"date":1165,"open":1166,"high":275,"low":1167,"close":1032,"change":414,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1032},"2025-09-23",3.62,3.12,-5.35,18200,{"date":1171,"open":1134,"high":1172,"low":916,"close":275,"change":185,"percent_change":1173,"volume":1174,"transactions":9,"vwap":275},"2025-09-22",3.824,-3.86,14600,{"date":1176,"open":906,"high":945,"low":888,"close":945,"change":281,"percent_change":281,"volume":1177,"transactions":9,"vwap":945},"2025-09-19",17400,{"date":1179,"open":1133,"high":946,"low":1166,"close":945,"change":297,"percent_change":1180,"volume":1181,"transactions":9,"vwap":945},"2025-09-18",1.3,8600,{"date":1183,"open":731,"high":1184,"low":907,"close":1133,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1133},"2025-09-17",3.85,0.046,1.21,14700,{"date":1189,"open":939,"high":1133,"low":542,"close":1124,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1124},"2025-09-16",0.064,1.72,10500,{"date":1194,"open":1184,"high":1195,"low":1114,"close":1196,"change":1197,"percent_change":1198,"volume":1089,"transactions":9,"vwap":1196},"2025-09-15",3.99,3.73,-0.353,-8.65,{"date":1200,"open":1201,"high":1202,"low":888,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2025-09-12",3.778,4.18,4.083,0.313,8.3,4900,{"date":1208,"open":1209,"high":1209,"low":899,"close":1152,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1152},"2025-09-11",3.926,-0.024,-0.63,13200,{"date":1214,"open":1133,"high":1215,"low":906,"close":1124,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1124},"2025-09-10",4,-0.046,-1.2,25400,{"date":1220,"open":1221,"high":959,"low":1222,"close":1133,"change":1223,"percent_change":1224,"volume":1192,"transactions":9,"vwap":1133},"2025-09-09",3.81,3.616,-0.029,-0.75,{"date":1226,"open":945,"high":1227,"low":916,"close":1228,"change":607,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2025-09-08",3.93,3.869,5.42,16700,{"date":1232,"open":917,"high":1215,"low":899,"close":952,"change":1233,"percent_change":1234,"volume":410,"transactions":9,"vwap":952},"2025-09-05",-0.204,-5.27,{"date":1236,"open":945,"high":945,"low":958,"close":1237,"change":1238,"percent_change":547,"volume":1239,"transactions":9,"vwap":1237},"2025-09-04",3.874,-0.009,11600,{"date":1241,"open":1139,"high":959,"low":899,"close":1242,"change":1243,"percent_change":635,"volume":1187,"transactions":9,"vwap":1242},"2025-09-03",3.883,-0.017,{"date":1245,"open":1215,"high":1215,"low":1166,"close":946,"change":1246,"percent_change":1247,"volume":1052,"transactions":9,"vwap":946},"2025-09-02",0.044,1.14,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":863,"transactions":9,"vwap":1253},"2025-08-29",3.407,3.959,3.377,3.856,0.271,7.56,{"date":1257,"open":980,"high":1146,"low":980,"close":1258,"change":1259,"percent_change":1260,"volume":903,"transactions":9,"vwap":1258},"2025-08-28",3.585,0.215,6.38,{"date":1262,"open":759,"high":918,"low":759,"close":85,"change":1109,"percent_change":1075,"volume":1263,"transactions":9,"vwap":85},"2025-08-27",7500,{"date":1265,"open":752,"high":901,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2025-08-26",2.955,3.381,0.176,5.49,17000,{"date":1272,"open":829,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2025-08-25",3.229,2.78,3.205,0.425,15.29,39100,{"date":1280,"open":1281,"high":1167,"low":1281,"close":1274,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1274},"2025-08-22",2.71,-0.165,-5.6,18100,{"date":1286,"open":705,"high":822,"low":717,"close":1287,"change":1259,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-08-21",2.945,7.88,25900,{"date":1291,"open":1281,"high":771,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2025-08-20",2.64,2.73,-0.127,-4.45,15600,{"date":1298,"open":717,"high":1299,"low":1300,"close":1301,"change":1238,"percent_change":767,"volume":1302,"transactions":9,"vwap":1301},"2025-08-19",2.89,2.42,2.857,18400,{"date":1304,"open":1305,"high":1306,"low":376,"close":1306,"change":1307,"percent_change":1308,"volume":1284,"transactions":9,"vwap":1306},"2025-08-18",2.615,2.866,0.116,4.22,{"date":1310,"open":634,"high":1274,"low":1311,"close":644,"change":1312,"percent_change":437,"volume":1313,"transactions":9,"vwap":644},"2025-08-15",2.512,0.075,16000,{"date":1315,"open":644,"high":1299,"low":716,"close":1316,"change":1282,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2025-08-14",2.675,-5.81,36800,{"date":1320,"open":676,"high":182,"low":1321,"close":1322,"change":104,"percent_change":249,"volume":1323,"transactions":9,"vwap":1322},"2025-08-13",2.554,2.84,239400,{"date":1325,"open":753,"high":753,"low":560,"close":1274,"change":442,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1274},"2025-08-12",0.18,14500,{"date":1329,"open":698,"high":698,"low":676,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2025-08-11",2.775,0.055,2.02,9700,{"date":1335,"open":472,"high":1336,"low":540,"close":1337,"change":231,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2025-08-08",2.958,2.72,-1.45,27400,{"date":1341,"open":652,"high":1342,"low":564,"close":649,"change":259,"percent_change":1343,"volume":1344,"transactions":9,"vwap":649},"2025-08-07",2.912,-2.47,39400,{"date":1346,"open":1347,"high":1348,"low":194,"close":725,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":725},"2025-08-06",2.465,2.899,0.246,9.52,25100,{"date":1353,"open":1354,"high":367,"low":294,"close":1355,"change":1356,"percent_change":1357,"volume":1177,"transactions":9,"vwap":1355},"2025-08-05",2.555,2.584,0.054,2.13,{"date":1359,"open":628,"high":599,"low":184,"close":357,"change":1326,"percent_change":1360,"volume":768,"transactions":9,"vwap":357},"2025-08-04",7.66,{"date":1362,"open":698,"high":698,"low":248,"close":248,"change":924,"percent_change":1363,"volume":1364,"transactions":9,"vwap":248},"2025-08-01",-10.98,15400,{"date":1366,"open":1367,"high":1367,"low":331,"close":1292,"change":368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1292},"2025-07-31",2.661,10,35100,{"date":1371,"open":349,"high":437,"low":173,"close":192,"change":144,"percent_change":1372,"volume":1373,"transactions":9,"vwap":192},"2025-07-30",18.81,99800,{"date":1375,"open":560,"high":437,"low":1376,"close":1332,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1332},"2025-07-29",1.895,-0.51,-20.16,51900,{"date":1381,"open":545,"high":357,"low":287,"close":357,"change":17,"percent_change":1382,"volume":1383,"transactions":9,"vwap":357},"2025-07-28",1.61,18900,{"date":1385,"open":526,"high":753,"low":249,"close":554,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":554},"2025-07-25",-0.14,-5.32,31300,{"date":1390,"open":437,"high":437,"low":357,"close":564,"change":718,"percent_change":1293,"volume":1149,"transactions":9,"vwap":564},"2025-07-24",{"date":1392,"open":677,"high":665,"low":1300,"close":295,"change":555,"percent_change":537,"volume":1393,"transactions":9,"vwap":295},"2025-07-23",62700,{"date":1395,"open":1396,"high":183,"low":652,"close":652,"change":667,"percent_change":1397,"volume":1398,"transactions":9,"vwap":652},"2025-07-22",2.81,-4.64,23200,{"date":1400,"open":852,"high":742,"low":437,"close":437,"change":1386,"percent_change":1401,"volume":1402,"transactions":9,"vwap":437},"2025-07-21",-4.76,49700,{"date":1404,"open":1405,"high":765,"low":182,"close":789,"change":467,"percent_change":1406,"volume":1407,"transactions":9,"vwap":789},"2025-07-18",3.214,-5.47,60800,{"date":1409,"open":1410,"high":923,"low":778,"close":795,"change":1411,"percent_change":1412,"volume":961,"transactions":9,"vwap":795},"2025-07-17",2.989,0.28,9.89,{"date":1414,"open":1415,"high":1415,"low":1396,"close":725,"change":1416,"percent_change":761,"volume":1417,"transactions":9,"vwap":725},"2025-07-16",3.188,-0.22,35600,{"date":1419,"open":1420,"high":1420,"low":748,"close":829,"change":767,"percent_change":1421,"volume":1422,"transactions":9,"vwap":829},"2025-07-15",3.472,-9.23,37000,{"date":1424,"open":752,"high":951,"low":912,"close":788,"change":281,"percent_change":281,"volume":1425,"transactions":9,"vwap":788},"2025-07-14",44600,{"date":1427,"open":1428,"high":1078,"low":772,"close":788,"change":405,"percent_change":1429,"volume":1430,"transactions":9,"vwap":788},"2025-07-11",3.26,3.07,52400,{"date":1432,"open":1433,"high":1433,"low":772,"close":1428,"change":196,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1428},"2025-07-10",3.44,-2.69,42700,{"date":1437,"open":1438,"high":951,"low":752,"close":860,"change":297,"percent_change":1439,"volume":1440,"transactions":9,"vwap":860},"2025-07-09",3.564,1.52,37100,{"date":1442,"open":1443,"high":1443,"low":759,"close":796,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":796},"2025-07-08",3.681,-0.25,-7.04,46800,{"date":1448,"open":899,"high":1221,"low":907,"close":899,"change":281,"percent_change":281,"volume":1383,"transactions":9,"vwap":899},"2025-07-07",{"date":1450,"open":810,"high":906,"low":810,"close":899,"change":250,"percent_change":1451,"volume":1452,"transactions":9,"vwap":899},"2025-07-03",5.03,13400,{"date":1454,"open":807,"high":917,"low":807,"close":918,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":918},"2025-07-02",-0.301,-8.18,23000,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1443,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1443},"2025-07-01",3.16,3.684,0.521,16.49,44300,{"date":1466,"open":916,"high":1166,"low":842,"close":1460,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1460},"2025-06-30",-0.4,-11.24,48700,{"date":1471,"open":1068,"high":888,"low":542,"close":938,"change":231,"percent_change":1472,"volume":1473,"transactions":9,"vwap":938},"2025-06-27",-1.11,42600,{"date":1475,"open":906,"high":1476,"low":870,"close":888,"change":324,"percent_change":1477,"volume":863,"transactions":9,"vwap":888},"2025-06-26",3.885,-0.83,{"date":1479,"open":939,"high":945,"low":542,"close":900,"change":185,"percent_change":1480,"volume":1481,"transactions":9,"vwap":900},"2025-06-25",-3.97,44100,{"date":1483,"open":1484,"high":1485,"low":899,"close":1486,"change":1487,"percent_change":620,"volume":1488,"transactions":9,"vwap":1486},"2025-06-24",3.76,3.835,3.78,0.074,27000,{"date":1490,"open":551,"high":950,"low":930,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-06-23",3.706,-0.084,-2.22,22400,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1113,"change":1326,"percent_change":1499,"volume":896,"transactions":9,"vwap":1113},"2025-06-20",3.97,3.772,4.99,{"date":1501,"open":900,"high":945,"low":551,"close":551,"change":1021,"percent_change":1502,"volume":1181,"transactions":9,"vwap":551},"2025-06-18",0.84,{"date":1504,"open":888,"high":946,"low":899,"close":930,"change":1505,"percent_change":1506,"volume":1440,"transactions":9,"vwap":930},"2025-06-17",-0.26,-6.77,{"date":1508,"open":1509,"high":1510,"low":1166,"close":1133,"change":902,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1133},"2025-06-16",3.782,3.94,-0.52,20500,{"date":1514,"open":1515,"high":1215,"low":1516,"close":1517,"change":1326,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-06-13",3.775,3.685,3.86,4.89,29600,{"date":1521,"open":900,"high":1184,"low":900,"close":1522,"change":333,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-06-12",3.68,-3.16,3700,{"date":1526,"open":906,"high":1527,"low":1166,"close":939,"change":838,"percent_change":1528,"volume":1529,"transactions":9,"vwap":939},"2025-06-11",3.815,0.53,25000,{"date":1531,"open":959,"high":959,"low":1532,"close":1486,"change":324,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1486},"2025-06-10",3.755,-0.79,50400,{"date":1536,"open":1537,"high":1538,"low":1221,"close":1221,"change":414,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1221},"2025-06-09",4.17,4.23,-4.99,49900,{"date":1542,"open":1543,"high":935,"low":1221,"close":1544,"change":516,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-06-06",3.96,4.01,-1.23,45900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":689,"percent_change":829,"volume":1552,"transactions":9,"vwap":1551},"2025-06-05",3.88,4.2,4.06,60600,{"date":1554,"open":950,"high":1215,"low":939,"close":1510,"change":259,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1510},"2025-06-04",-1.75,24100,{"date":1558,"open":959,"high":969,"low":1559,"close":1544,"change":480,"percent_change":15,"volume":1440,"transactions":9,"vwap":1544},"2025-06-03",3.802,{"date":1561,"open":1308,"high":1562,"low":1184,"close":1563,"change":940,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-06-02",4.6,3.92,-9.47,110400,{"date":1567,"open":1568,"high":1568,"low":1308,"close":1569,"change":360,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-05-30",4.962,4.33,-7.28,146900,{"date":1573,"open":1518,"high":1574,"low":1575,"close":1575,"change":231,"percent_change":1015,"volume":1576,"transactions":9,"vwap":1575},"2025-05-29",4.939,4.67,91200,{"date":1578,"open":1579,"high":1499,"low":1580,"close":1580,"change":490,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-05-28",4.85,4.71,-3.88,129200,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":185,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2025-05-27",5.06,5.13,4.885,4.9,-2.97,118800,{"date":1592,"open":1593,"high":1594,"low":406,"close":1595,"change":139,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-05-23",4.64,5.2,5.05,6.77,184200,{"date":1599,"open":1579,"high":1579,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-05-22",4.525,4.73,-0.085,-1.77,187700,{"date":1606,"open":1607,"high":1588,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-05-21",4.62,4.61,4.815,0.205,4.45,143900,{"date":1614,"open":1579,"high":1518,"low":1615,"close":1608,"change":1386,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1608},"2025-05-20",4.5,-2.95,167100,{"date":1619,"open":1575,"high":1620,"low":1621,"close":1622,"change":324,"percent_change":1211,"volume":1623,"transactions":9,"vwap":1622},"2025-05-19",4.8,4.57,4.75,148100,{"date":1625,"open":1626,"high":1499,"low":1627,"close":1628,"change":324,"percent_change":420,"volume":1629,"transactions":9,"vwap":1628},"2025-05-16",4.81,4.68,4.78,153200,{"date":1631,"open":93,"high":1499,"low":1632,"close":1626,"change":250,"percent_change":1105,"volume":1633,"transactions":9,"vwap":1626},"2025-05-15",4.461,180600,{"date":1635,"open":1544,"high":1627,"low":1544,"close":1593,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1593},"2025-05-14",0.48,11.54,148700,{"date":1640,"open":1308,"high":1641,"low":1642,"close":1643,"change":555,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-05-13",4.499,4.05,4.16,-2.58,219500,{"date":1647,"open":1538,"high":1648,"low":1649,"close":1650,"change":281,"percent_change":281,"volume":1651,"transactions":9,"vwap":1650},"2025-05-12",4.4,4.15,4.27,147400,{"date":1653,"open":1649,"high":1654,"low":1551,"close":1650,"change":1021,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1650},"2025-05-09",4.39,0.71,114300,{"date":1658,"open":1659,"high":1615,"low":1215,"close":1660,"change":1416,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-05-08",4.46,4.24,-4.93,238000,{"date":1664,"open":1665,"high":1615,"low":1665,"close":1659,"change":368,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1659},"2025-05-07",4.1,5.69,171100,{"date":1669,"open":1615,"high":1615,"low":1215,"close":1308,"change":547,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1308},"2025-05-06",-5.17,107600,{"date":1673,"open":1575,"high":1575,"low":1648,"close":1611,"change":467,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1611},"2025-05-05",-3.68,168200,{"date":1677,"open":1678,"high":93,"low":1654,"close":1607,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1607},"2025-05-02",4.42,0.23,5.24,129700,{"date":1683,"open":1684,"high":93,"low":1685,"close":1654,"change":1416,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1654},"2025-05-01",4.53,4.36,-4.77,132300,{"date":1689,"open":1308,"high":1622,"low":1308,"close":1608,"change":718,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1608},"2025-04-30",1.54,153300,{"date":1693,"open":1650,"high":1694,"low":1550,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-04-29",4.82,4.54,0.19,4.37,141800,{"date":1700,"open":1615,"high":1701,"low":1569,"close":1702,"change":222,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-04-28",4.66,4.35,-1.36,118300,{"date":1706,"open":1707,"high":1562,"low":1543,"close":1708,"change":790,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-04-25",4.177,4.41,-3.5,115600,{"date":1712,"open":1713,"high":1714,"low":1713,"close":1621,"change":1679,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1621},"2025-04-24",4.03,4.7,5.3,96000,{"date":1718,"open":1484,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-04-23",4.898,3.625,4.34,0.58,15.43,337200,{"date":1726,"open":1167,"high":1727,"low":1728,"close":1484,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1484},"2025-04-22",4.08,3.041,0.41,12.24,192400,{"date":1733,"open":726,"high":901,"low":1734,"close":860,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":860},"2025-04-21",2.819,0.31,10.2,71500,{"date":1739,"open":807,"high":807,"low":717,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-04-17",3.04,-0.24,-7.32,186400,{"date":1745,"open":765,"high":899,"low":829,"close":810,"change":1386,"percent_change":1746,"volume":1747,"transactions":9,"vwap":810},"2025-04-16",-4.09,166000,{"date":1749,"open":887,"high":958,"low":796,"close":907,"change":621,"percent_change":1750,"volume":1751,"transactions":9,"vwap":907},"2025-04-15",-1.07,92600,{"date":1753,"open":959,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-04-14",4.32,3.411,3.457,-0.563,-14,406600,{"date":1761,"open":1433,"high":1762,"low":918,"close":1763,"change":838,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-04-11",4.29,4.02,0.5,330900,{"date":1767,"open":1768,"high":1768,"low":1517,"close":1215,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1215},"2025-04-10",5.48,-2.4,-37.5,1123000,{"date":1773,"open":1774,"high":172,"low":1775,"close":172,"change":796,"percent_change":1776,"volume":1777,"transactions":9,"vwap":172},"2025-04-09",3.115,3.095,106.45,3493500,{"date":1779,"open":658,"high":842,"low":437,"close":852,"change":516,"percent_change":1780,"volume":1781,"transactions":9,"vwap":852},"2025-04-08",-1.59,132400,{"date":1783,"open":811,"high":1014,"low":802,"close":842,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":842},"2025-04-07",-0.39,-11.02,781600,{"date":177,"open":1215,"high":1215,"low":796,"close":1032,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1032},-0.46,-11.5,1496093]