[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLRO":3,"homepage-market-summary":31,"stock-historical-CLRO":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CLRO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"ClearOne, Inc. Common Stock","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","ClearOne Inc is currently engaged in activities that consist solely of fulfilling warranty and technical support obligations on legacy products, evaluating potential Strategic Transactions, managing and liquidating remaining assets of the company's legacy operating business, collecting accounts receivable and recovering prepaid assets, satisfying outstanding liabilities, and maintaining public-company compliance.","80","West Jordan, UT",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.08,4.98,5.09,4.0401,5,-0.92,-18.4,130159.263395,1594,4.4685,16.5,2.71,1199010.801319188,9.9,9463,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},947038,345668981.329797,-44.49,"2025-04-22",[182,183,192,203,214,225,236,247,258,269,279,289,298,307,317,326,337,348,358,368,377,386,395,404,413,424,434,444,453,464,475,483,491,500,510,519,529,540,551,562,573,584,595,605,614,622,632,640,647,657,666,675,684,694,705,713,722,729,737,745,754,762,771,779,788,797,804,812,819,825,834,841,850,854,860,866,874,880,886,892,898,903,909,914,919,923,928,933,938,944,948,953,957,962,964,968,972,976,980,984,988,993,995,998,1002,1007,1013,1017,1021,1024,1027,1030,1033,1036,1041,1043,1047,1053,1060,1067,1072,1075,1078,1081,1086,1088,1091,1095,1100,1106,1111,1116,1120,1124,1130,1136,1141,1145,1151,1155,1159,1161,1165,1172,1176,1179,1184,1187,1189,1192,1198,1201,1205,1210,1214,1219,1225,1233,1236,1242,1247,1252,1258,1263,1269,1276,1280,1284,1289,1293,1297,1301,1305,1312,1317,1320,1326,1331,1335,1341,1347,1353,1361,1366,1372,1377,1380,1385,1390,1394,1397,1401,1404,1407,1411,1415,1419,1422,1425,1427,1431,1435,1441,1447,1450,1454,1457,1462,1464,1467,1470,1473,1478,1484,1489,1492,1497,1501,1506,1508,1511,1515,1522,1526,1528,1531,1536,1539,1543,1546,1550,1554,1557,1564,1570,1576,1579,1584,1589,1593,1597,1602,1606,1611,1614,1619,1623,1628,1632,1635,1642,1646,1650,1654,1658,1663,1665,1668,1673,1676,1679,1683,1686,1690,1693,1698,1701,1705,1710,1713,1717,1722,1725,1730,1733,1736,1740,1744,1749,1754,1757,1760,1763,1765,1769,1772,1775,1778,1781,1783,1786,1789,1793,1796,1798,1802,1805,1809,1812,1816,1819,1823,1827,1833,1840,1848,1855,1863,1870,1878,1887,1895,1902,1909,1915,1921,1927,1934,1938,1941,1945,1949,1953,1959,1964,1966,1969,1971,1974,1977,1980,1986,1991,1995,1998,2001,2004,2009,2013,2017,2021,2024,2028,2032,2037,2042,2047,2052,2056,2060,2063,2067,2070,2074,2078,2081,2086,2089,2093,2096,2098,2102,2105,2107,2111],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":20,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",5.31,4.5701,-0.23,-4.4,203472.351301,2480,4.9343,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.3,5.45,4.275,5.23,0.67,14.69,769382.199705,7172,5.0139,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.42,5.28,4.3798,4.56,-0.54,-10.59,928047.405637,8602,4.6726,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",5.83,6,4.1901,5.1,1.65,47.83,28334393.559299,339251,5.5971,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",3.51,3.85,3.44,3.45,0.02,0.58,1067489.05958,17111,4.6325,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",4.175,4.195,3.34,3.43,-0.79,-18.72,95841.375253,891,3.6199,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",4.49,4.77,4.18,4.22,-0.06,-1.4,11486.2362,376,4.3423,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",4.35,4.44,4.19,4.28,-0.18,-4.04,11648.6562,382,4.2827,{"date":270,"open":271,"high":272,"low":271,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",4.11,4.7,4.46,0.24,5.69,16949.309262,320,4.3945,{"date":280,"open":281,"high":282,"low":283,"close":252,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",4.06,4.24,4.05,0.09,2.18,15478.169533,314,4.159,{"date":290,"open":283,"high":291,"low":292,"close":293,"change":253,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",4.31,4.0201,4.13,-1.43,18307.0355,478,4.1487,{"date":299,"open":300,"high":300,"low":301,"close":262,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",4.58,4.17,-0.22,-4.99,26763.066533,547,4.308,{"date":308,"open":309,"high":97,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",4.52,4.4,4.41,-0.17,-3.71,16233.435779,279,4.4889,{"date":318,"open":319,"high":319,"low":320,"close":300,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",5.01,4.4801,-0.41,-8.22,46869.4,745,4.6455,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",4.935,5.0499,4.8715,4.99,0.12,2.46,7490.4763,218,4.9509,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",4.9535,4.9825,4.86,4.87,-0.04,-0.81,8567.657325,217,4.9095,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":346,"vwap":357},"2026-09-09",4.975,5.04,4.88,4.91,-0.1,-2,15962.58973,4.9581,{"date":359,"open":360,"high":361,"low":362,"close":319,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",5.03,5.1002,4.9,-0.08,-1.57,22156.724899,358,5.0031,{"date":369,"open":370,"high":371,"low":372,"close":18,"change":343,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",5.16,5.2799,5.0358,-0.78,16709.523898,369,5.1024,{"date":378,"open":319,"high":379,"low":319,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",5.25,5.13,0.03,0.59,11527.905881,345,5.179,{"date":387,"open":388,"high":389,"low":388,"close":219,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",5.05,5.21,-0.12,-2.3,11531.779067,366,5.1167,{"date":396,"open":389,"high":397,"low":20,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",5.24,5.22,0.01,0.19,32464.4793,495,5.1061,{"date":405,"open":406,"high":406,"low":407,"close":389,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5.43,5.155,-0.15,-2.8,13826.161587,332,5.2554,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-28",5.9,5.93,5.3094,5.36,-0.61,-10.22,26901.815225,808,5.5721,{"date":425,"open":426,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",6.372,6.38,5.97,-0.28,-4.48,23751.3971,476,6.1056,{"date":435,"open":436,"high":437,"low":438,"close":437,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",6.18,6.25,5.9907,0.08,1.3,14835.199057,582,6.0615,{"date":445,"open":446,"high":447,"low":448,"close":447,"change":138,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",5.65,6.17,5.58,11.98,75190.3743,909,5.9054,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",5.3,5.8699,5.19,5.51,0.17,3.18,53976.668336,616,5.6221,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",5.27,5.54,5.18,5.34,-0.24,-4.3,31213.697563,440,5.3766,{"date":476,"open":353,"high":477,"low":478,"close":448,"change":232,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",5.7399,4.7214,11.6,81364.297392,1669,5.3654,{"date":484,"open":485,"high":485,"low":20,"close":20,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-19",5.2,-0.245,-4.67,50278.767598,605,5.0474,{"date":492,"open":493,"high":406,"low":494,"close":495,"change":496,"percent_change":447,"volume":497,"transactions":498,"vwap":499},"2026-08-18",4.92,4.8,5.245,0.305,110338.462253,1142,5.1213,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":429,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",5.12,5.2366,4.85,4.94,-5.36,54901.468877,984,5.0029,{"date":511,"open":512,"high":513,"low":388,"close":398,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",5.56,5.625,-0.45,-7.94,50167.938852,850,5.3254,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":390,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",5.59,5.7688,5.26,5.67,-2.07,59768.367989,1100,5.5412,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",6.13,6.6,5.42,5.79,-0.56,-8.82,182522.808887,3261,5.9377,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",6.85,7.33,5.75,6.35,-2.63,-29.29,355486.138089,6000,6.5363,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-10",10.64,14.082,8.2,8.98,-1.19,-11.7,1908301.259536,24180,11.447,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-07",10.67,11.5,9.024,10.17,0.37,3.78,5773603.93114,106769,11.6415,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",11.685,12.49,8.22,9.8,6.12,166.3,63717345.407759,925606,10.2728,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",3.9,4.14,3.59,3.68,-0.35,-8.68,19613.875067,844,3.788,{"date":596,"open":251,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",4.5,3.91,4.03,-0.16,-3.82,25633.765695,910,4.0833,{"date":606,"open":607,"high":608,"low":607,"close":262,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",3.88,4.64,0.11,2.7,18566.169211,776,4.2867,{"date":615,"open":616,"high":617,"low":228,"close":16,"change":187,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-31",4.26,4.375,-5.34,51247.064005,1187,4.122,{"date":623,"open":624,"high":625,"low":626,"close":291,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",4.43,4.54,4.1105,-0.19,-4.22,17892.382751,707,4.369,{"date":633,"open":505,"high":20,"low":634,"close":597,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",4.37,-0.59,-11.59,23491.659595,1029,4.6727,{"date":641,"open":353,"high":197,"low":642,"close":18,"change":231,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",4.83,0.39,15813.002863,790,5.0098,{"date":648,"open":197,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",5.35,4.67,5.07,-0.27,-5.06,55401.860048,1533,4.9817,{"date":658,"open":467,"high":659,"low":660,"close":469,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",5.5884,5.11,-0.2,-3.61,33138.922998,819,5.2465,{"date":667,"open":579,"high":668,"low":669,"close":467,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-23",6.24,5.52,-0.7,-11.22,63797.159467,1067,5.81,{"date":676,"open":677,"high":678,"low":534,"close":668,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",6.65,6.81,-0.46,-6.87,103906.633607,2030,6.2201,{"date":685,"open":686,"high":687,"low":532,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-21",7.03,7.3333,6.7,-0.67,-9.09,108861.738199,2865,6.8896,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-20",7.13,7.6,7.01,7.37,0.07,0.96,67108.275174,2905,7.2769,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":284,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-07-17",6.92,7.7,6.26,7.3,1.25,221400,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-16",7.59,7.96,6.88,7.21,-0.48,-6.24,189000,{"date":723,"open":724,"high":578,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-15",6.58,7.69,1.07,16.16,2615000,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":231,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-14",6.2,9.45,5.5,6.62,0.3,1682800,{"date":738,"open":739,"high":740,"low":741,"close":532,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":532},"2026-07-13",8.5,10,6.59,-1.79,-21.33,440700,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",9.04,10.39,8.11,8.39,-1.26,-13.06,673700,{"date":755,"open":756,"high":757,"low":758,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",10.85,12.39,9.65,-0.51,-5.02,2452400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",11.87,14.59,9.5,10.16,-3.68,-26.59,6061900,{"date":772,"open":773,"high":26,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",9.59,8.13,13.84,6.84,97.71,83752300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",6.44,7.93,5.76,7,0.52,8.02,7366500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-02",3.6,9.62,3.12,6.48,3.26,101.24,87174400,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-01",2.99,3.22,-0.11,-3.3,6988,{"date":805,"open":806,"high":240,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-30",3.32,3.03,3.33,-0.02,-0.6,7300,{"date":813,"open":814,"high":815,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-29",3.11,3.35,0.21,6.69,6800,{"date":820,"open":792,"high":821,"low":792,"close":822,"change":113,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-26",3.17,3.14,-0.32,2400,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-25",2.88,3.2,2.76,3.15,0.41,14.96,16600,{"date":835,"open":836,"high":800,"low":837,"close":838,"change":429,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-24",3.08,2.72,2.74,-9.27,56800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-23",3.54,4.25,2.84,3.02,-0.36,-10.65,236800,{"date":851,"open":588,"high":588,"low":836,"close":852,"change":399,"percent_change":735,"volume":853,"transactions":9,"vwap":852},"2026-06-22",3.38,19500,{"date":855,"open":856,"high":857,"low":89,"close":89,"change":429,"percent_change":858,"volume":859,"transactions":9,"vwap":89},"2026-06-18",3.5,3.84,-7.67,9300,{"date":861,"open":228,"high":862,"low":863,"close":864,"change":113,"percent_change":652,"volume":865,"transactions":9,"vwap":864},"2026-06-17",3.95,3.49,3.65,7800,{"date":867,"open":856,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-16",4.1,3.47,3.66,0.18,5.17,26400,{"date":875,"open":876,"high":790,"low":877,"close":877,"change":470,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-15",3.56,3.48,-6.45,2600,{"date":881,"open":876,"high":607,"low":230,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-12",3.72,-0.09,-2.36,5700,{"date":887,"open":888,"high":598,"low":888,"close":889,"change":363,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-06-11",3.39,3.81,-2.06,6400,{"date":893,"open":894,"high":895,"low":894,"close":895,"change":143,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",3.64,3.89,8.96,8800,{"date":899,"open":460,"high":900,"low":460,"close":900,"change":123,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-09",3.57,7.53,9400,{"date":904,"open":905,"high":856,"low":814,"close":806,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":806},"2026-06-08",3.23,0.16,5.06,12600,{"date":910,"open":808,"high":808,"low":911,"close":911,"change":264,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-05",3.16,-5.39,5900,{"date":915,"open":916,"high":240,"low":792,"close":240,"change":609,"percent_change":917,"volume":918,"transactions":9,"vwap":240},"2026-06-04",3.25,3.41,6300,{"date":920,"open":921,"high":921,"low":905,"close":905,"change":399,"percent_change":922,"volume":879,"transactions":9,"vwap":905},"2026-06-03",3.24,0.31,{"date":924,"open":925,"high":916,"low":792,"close":800,"change":332,"percent_change":926,"volume":927,"transactions":9,"vwap":800},"2026-06-02",3.19,3.87,7900,{"date":929,"open":930,"high":815,"low":930,"close":930,"change":408,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-01",3.1,-4.62,15900,{"date":934,"open":806,"high":815,"low":836,"close":916,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":916},"2026-05-29",-0.03,-0.91,5500,{"date":939,"open":921,"high":940,"low":814,"close":941,"change":108,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-05-28",3.4,3.28,1.86,2900,{"date":945,"open":800,"high":800,"low":800,"close":800,"change":946,"percent_change":946,"volume":947,"transactions":9,"vwap":800},"2026-05-27",0,4,{"date":949,"open":800,"high":800,"low":800,"close":800,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":800},"2026-05-26",-0.07,-2.13,1300,{"date":954,"open":930,"high":955,"low":930,"close":955,"change":459,"percent_change":195,"volume":956,"transactions":9,"vwap":955},"2026-05-22",3.29,5600,{"date":958,"open":959,"high":830,"low":959,"close":792,"change":809,"percent_change":960,"volume":961,"transactions":9,"vwap":792},"2026-05-21",3.04,-0.64,2300,{"date":963,"open":822,"high":822,"low":822,"close":822,"change":946,"percent_change":946,"volume":946,"transactions":9,"vwap":822},"2026-05-20",{"date":965,"open":230,"high":856,"low":966,"close":822,"change":883,"percent_change":967,"volume":937,"transactions":9,"vwap":822},"2026-05-19",3.07,-2.79,{"date":969,"open":911,"high":905,"low":911,"close":905,"change":332,"percent_change":970,"volume":971,"transactions":9,"vwap":905},"2026-05-18",3.86,3100,{"date":973,"open":806,"high":808,"low":814,"close":814,"change":302,"percent_change":974,"volume":975,"transactions":9,"vwap":814},"2026-05-15",-6.61,3700,{"date":977,"open":82,"high":808,"low":82,"close":808,"change":381,"percent_change":978,"volume":979,"transactions":9,"vwap":808},"2026-05-14",0.91,1400,{"date":981,"open":930,"high":982,"low":930,"close":982,"change":946,"percent_change":946,"volume":983,"transactions":9,"vwap":982},"2026-05-13",3.3,4600,{"date":985,"open":982,"high":982,"low":982,"close":982,"change":439,"percent_change":986,"volume":987,"transactions":9,"vwap":982},"2026-05-12",2.48,3400,{"date":989,"open":792,"high":905,"low":792,"close":800,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":800},"2026-05-11",0.05,1.58,5100,{"date":994,"open":821,"high":821,"low":821,"close":821,"change":946,"percent_change":946,"volume":946,"transactions":9,"vwap":821},"2026-05-08",{"date":996,"open":821,"high":821,"low":821,"close":821,"change":883,"percent_change":997,"volume":527,"transactions":9,"vwap":821},"2026-05-07",-2.76,{"date":999,"open":869,"high":869,"low":905,"close":794,"change":429,"percent_change":1000,"volume":1001,"transactions":9,"vwap":794},"2026-05-06",-7.91,9800,{"date":1003,"open":982,"high":843,"low":982,"close":843,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":843},"2026-05-05",0.27,8.26,1500,{"date":1008,"open":1009,"high":947,"low":905,"close":1010,"change":470,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-04",3.7,3.27,-6.84,13500,{"date":1014,"open":790,"high":864,"low":1010,"close":227,"change":1015,"percent_change":698,"volume":1016,"transactions":9,"vwap":227},"2026-05-01",0.23,2700,{"date":1018,"open":982,"high":1009,"low":916,"close":941,"change":823,"percent_change":1019,"volume":1020,"transactions":9,"vwap":941},"2026-04-30",-8.89,7400,{"date":1022,"open":821,"high":790,"low":821,"close":790,"change":1004,"percent_change":749,"volume":1023,"transactions":9,"vwap":790},"2026-04-29",8700,{"date":1025,"open":808,"high":808,"low":808,"close":808,"change":946,"percent_change":946,"volume":1026,"transactions":9,"vwap":808},"2026-04-28",3,{"date":1028,"open":806,"high":240,"low":982,"close":808,"change":609,"percent_change":1029,"volume":1016,"transactions":9,"vwap":808},"2026-04-27",3.42,{"date":1031,"open":905,"high":794,"low":925,"close":800,"change":284,"percent_change":827,"volume":1032,"transactions":9,"vwap":800},"2026-04-24",6700,{"date":1034,"open":921,"high":916,"low":1035,"close":1035,"change":113,"percent_change":823,"volume":956,"transactions":9,"vwap":1035},"2026-04-23",3.13,{"date":1037,"open":1038,"high":822,"low":1038,"close":822,"change":801,"percent_change":1039,"volume":1040,"transactions":9,"vwap":822},"2026-04-22",3.05,-3.38,4300,{"date":1042,"open":916,"high":916,"low":916,"close":916,"change":946,"percent_change":946,"volume":784,"transactions":9,"vwap":916},"2026-04-21",{"date":1044,"open":941,"high":240,"low":1035,"close":916,"change":990,"percent_change":1045,"volume":1046,"transactions":9,"vwap":916},"2026-04-20",1.56,14600,{"date":1048,"open":1049,"high":1049,"low":828,"close":828,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":828},"2026-04-17",3.21,0.13,4.23,2500,{"date":1054,"open":1055,"high":966,"low":1056,"close":966,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":966},"2026-04-16",2.9,2.85,0.26,9.25,13700,{"date":1061,"open":1062,"high":1063,"low":829,"close":1064,"change":284,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-15",2.79,2.91,2.81,3.31,11300,{"date":1068,"open":82,"high":82,"low":27,"close":837,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":837},"2026-04-14",-0.38,-12.26,27400,{"date":1073,"open":930,"high":828,"low":807,"close":930,"change":950,"percent_change":1074,"volume":913,"transactions":9,"vwap":930},"2026-04-13",-2.21,{"date":1076,"open":821,"high":821,"low":821,"close":821,"change":408,"percent_change":1077,"volume":979,"transactions":9,"vwap":821},"2026-04-10",-4.52,{"date":1079,"open":806,"high":806,"low":806,"close":806,"change":946,"percent_change":946,"volume":1080,"transactions":9,"vwap":806},"2026-04-09",2,{"date":1082,"open":1083,"high":1083,"low":806,"close":806,"change":231,"percent_change":1084,"volume":1085,"transactions":9,"vwap":806},"2026-04-08",3.77,0.61,3000,{"date":1087,"open":982,"high":982,"low":982,"close":982,"change":946,"percent_change":946,"volume":946,"transactions":9,"vwap":982},"2026-04-07",{"date":1089,"open":1038,"high":982,"low":1038,"close":982,"change":1090,"percent_change":624,"volume":943,"transactions":9,"vwap":982},"2026-04-06",0.14,{"date":1092,"open":807,"high":925,"low":1026,"close":911,"change":883,"percent_change":1093,"volume":1094,"transactions":9,"vwap":911},"2026-04-02",-2.77,4800,{"date":1096,"open":227,"high":876,"low":800,"close":916,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":916},"2026-04-01",-0.31,-8.71,7600,{"date":1101,"open":1102,"high":1102,"low":89,"close":876,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":876},"2026-03-31",3.63,-0.05,-1.39,6200,{"date":1107,"open":1009,"high":1009,"low":856,"close":1108,"change":627,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-03-30",3.61,-5,1200,{"date":1112,"open":1113,"high":1113,"low":589,"close":1114,"change":354,"percent_change":1115,"volume":879,"transactions":9,"vwap":1114},"2026-03-27",4.07,3.8,-2.56,{"date":1117,"open":586,"high":586,"low":1118,"close":586,"change":946,"percent_change":946,"volume":1119,"transactions":9,"vwap":586},"2026-03-26",3.83,3200,{"date":1121,"open":1122,"high":868,"low":586,"close":586,"change":253,"percent_change":1123,"volume":1032,"transactions":9,"vwap":586},"2026-03-25",4.01,-1.52,{"date":1125,"open":1126,"high":283,"low":862,"close":1127,"change":883,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-24",3.99,3.96,-2.22,11200,{"date":1131,"open":293,"high":1132,"low":1127,"close":283,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":283},"2026-03-23",4.15,-0.34,-7.74,11500,{"date":1137,"open":616,"high":300,"low":1138,"close":1139,"change":231,"percent_change":1140,"volume":1046,"transactions":9,"vwap":1139},"2026-03-20",4.21,4.39,0.46,{"date":1142,"open":282,"high":642,"low":282,"close":634,"change":1143,"percent_change":1144,"volume":992,"transactions":9,"vwap":634},"2026-03-19",0.1,2.34,{"date":1146,"open":1147,"high":1148,"low":1051,"close":1149,"change":363,"percent_change":1150,"volume":1032,"transactions":9,"vwap":1149},"2026-03-18",4.71,4.74,4.27,-1.84,{"date":1152,"open":624,"high":1153,"low":260,"close":260,"change":1143,"percent_change":1154,"volume":549,"transactions":9,"vwap":260},"2026-03-17",4.6,2.35,{"date":1156,"open":310,"high":310,"low":252,"close":844,"change":600,"percent_change":1157,"volume":1158,"transactions":9,"vwap":844},"2026-03-16",-3.63,4000,{"date":1160,"open":311,"high":311,"low":311,"close":311,"change":946,"percent_change":946,"volume":217,"transactions":9,"vwap":311},"2026-03-13",{"date":1162,"open":1138,"high":1163,"low":1138,"close":311,"change":123,"percent_change":1164,"volume":992,"transactions":9,"vwap":311},"2026-03-12",4.63,6.01,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-11",4.69,4.16,-0.53,-11.3,18200,{"date":1173,"open":1174,"high":1167,"low":310,"close":1167,"change":1175,"percent_change":741,"volume":975,"transactions":9,"vwap":1167},"2026-03-10",4.45,0.29,{"date":1177,"open":208,"high":342,"low":310,"close":310,"change":408,"percent_change":802,"volume":1178,"transactions":9,"vwap":310},"2026-03-09",10500,{"date":1180,"open":1181,"high":418,"low":1182,"close":1182,"change":809,"percent_change":1183,"volume":1171,"transactions":9,"vwap":1182},"2026-03-06",5.02,4.55,-0.44,{"date":1185,"open":1186,"high":1186,"low":1186,"close":1186,"change":946,"percent_change":946,"volume":47,"transactions":9,"vwap":1186},"2026-03-05",4.57,{"date":1188,"open":485,"high":485,"low":1186,"close":1186,"change":390,"percent_change":1115,"volume":549,"transactions":9,"vwap":1186},"2026-03-04",{"date":1190,"open":505,"high":505,"low":1163,"close":1167,"change":935,"percent_change":960,"volume":1191,"transactions":9,"vwap":1167},"2026-03-03",6100,{"date":1193,"open":1167,"high":351,"low":1167,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-03-02",4.72,-0.14,-2.88,3900,{"date":1199,"open":342,"high":362,"low":341,"close":341,"change":113,"percent_change":1200,"volume":971,"transactions":9,"vwap":341},"2026-02-27",-0.21,{"date":1202,"open":1163,"high":379,"low":1163,"close":342,"change":643,"percent_change":1203,"volume":1204,"transactions":9,"vwap":342},"2026-02-26",8.71,9100,{"date":1206,"open":97,"high":1207,"low":310,"close":1208,"change":312,"percent_change":1209,"volume":956,"transactions":9,"vwap":1208},"2026-02-25",4.75,4.48,-3.66,{"date":1211,"open":272,"high":272,"low":1208,"close":97,"change":363,"percent_change":1212,"volume":1213,"transactions":9,"vwap":97},"2026-02-24",-1.69,4200,{"date":1215,"open":523,"high":523,"low":272,"close":1216,"change":1169,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-23",4.73,-10.08,10800,{"date":1220,"open":579,"high":1221,"low":523,"close":523,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":523},"2026-02-20",6.15,-1.04,-16.51,20600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-19",6.45,6.49,6.3,-0.13,-2.02,3500,{"date":1234,"open":1229,"high":1235,"low":1229,"close":1235,"change":123,"percent_change":283,"volume":865,"transactions":9,"vwap":1235},"2026-02-18",6.43,{"date":1237,"open":1228,"high":1238,"low":1239,"close":436,"change":1240,"percent_change":1241,"volume":956,"transactions":9,"vwap":436},"2026-02-17",6.72,6.1,-0.25,-3.89,{"date":1243,"open":1244,"high":817,"low":1245,"close":1235,"change":253,"percent_change":21,"volume":1246,"transactions":9,"vwap":1235},"2026-02-13",6.51,6.33,4500,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1228,"change":274,"percent_change":857,"volume":1251,"transactions":9,"vwap":1228},"2026-02-12",6.79,6.27,4100,{"date":1253,"open":1254,"high":1254,"low":579,"close":437,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":437},"2026-02-11",6.52,-0.4,-6.02,3300,{"date":1259,"open":817,"high":1260,"low":1261,"close":677,"change":700,"percent_change":1262,"volume":1232,"transactions":9,"vwap":677},"2026-02-10",7.05,6.63,1.06,{"date":1264,"open":1260,"high":1265,"low":1254,"close":724,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":724},"2026-02-09",7.11,-0.47,-6.67,4700,{"date":1270,"open":1271,"high":1272,"low":545,"close":1260,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1260},"2026-02-06",6.37,7.15,0.72,11.37,10400,{"date":1277,"open":1278,"high":545,"low":1245,"close":1245,"change":354,"percent_change":1279,"volume":1052,"transactions":9,"vwap":1245},"2026-02-05",6.34,-1.56,{"date":1281,"open":1282,"high":784,"low":1245,"close":1235,"change":143,"percent_change":397,"volume":1283,"transactions":9,"vwap":1235},"2026-02-04",6.5,12900,{"date":1285,"open":1239,"high":1286,"low":1239,"close":1287,"change":600,"percent_change":1288,"volume":943,"transactions":9,"vwap":1287},"2026-02-03",6.16,6.11,-2.55,{"date":1290,"open":1239,"high":1291,"low":1239,"close":1250,"change":661,"percent_change":1292,"volume":1158,"transactions":9,"vwap":1250},"2026-02-02",6.56,-3.09,{"date":1294,"open":579,"high":1282,"low":579,"close":1295,"change":935,"percent_change":679,"volume":1296,"transactions":9,"vwap":1295},"2026-01-30",6.47,16200,{"date":1298,"open":1299,"high":1261,"low":1299,"close":1282,"change":1133,"percent_change":1300,"volume":1268,"transactions":9,"vwap":1282},"2026-01-29",6.23,-4.97,{"date":1302,"open":1303,"high":1304,"low":776,"close":776,"change":264,"percent_change":1115,"volume":992,"transactions":9,"vwap":776},"2026-01-28",6.9,6.97,{"date":1306,"open":1272,"high":1307,"low":1308,"close":1309,"change":922,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-27",7.16,6.82,7.02,4.62,6900,{"date":1313,"open":1314,"high":1314,"low":1227,"close":1315,"change":408,"percent_change":1316,"volume":961,"transactions":9,"vwap":1315},"2026-01-26",6.73,6.71,-2.19,{"date":1318,"open":1254,"high":1319,"low":1254,"close":1319,"change":946,"percent_change":946,"volume":1197,"transactions":9,"vwap":1319},"2026-01-23",6.86,{"date":1321,"open":1319,"high":1322,"low":1323,"close":1319,"change":363,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1319},"2026-01-22",7.1,6.54,-1.15,13000,{"date":1327,"open":1328,"high":784,"low":1329,"close":1330,"change":700,"percent_change":90,"volume":1311,"transactions":9,"vwap":1330},"2026-01-21",6.41,6.36,6.94,{"date":1332,"open":1282,"high":1333,"low":1282,"close":1333,"change":113,"percent_change":408,"volume":1334,"transactions":9,"vwap":1333},"2026-01-20",6.87,11600,{"date":1336,"open":1337,"high":1303,"low":1338,"close":717,"change":883,"percent_change":1339,"volume":1340,"transactions":9,"vwap":717},"2026-01-16",6.8,6.06,-1.29,31200,{"date":1342,"open":1238,"high":1343,"low":1238,"close":1304,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1304},"2026-01-15",7.12,0.15,2.2,16100,{"date":1348,"open":1337,"high":1349,"low":1350,"close":1308,"change":312,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1308},"2026-01-14",6.98,6.61,-2.43,14700,{"date":1354,"open":1355,"high":686,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-13",5.53,5.37,6.99,1.45,26.17,94800,{"date":1362,"open":1356,"high":1363,"low":206,"close":467,"change":883,"percent_change":1364,"volume":1365,"transactions":9,"vwap":467},"2026-01-12",5.84,-1.6,8300,{"date":1367,"open":380,"high":1368,"low":1369,"close":1368,"change":54,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-01-09",5.63,4.93,9.53,15100,{"date":1373,"open":455,"high":455,"low":18,"close":1374,"change":332,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-08",5.14,2.39,10200,{"date":1378,"open":1181,"high":1181,"low":1181,"close":1181,"change":946,"percent_change":946,"volume":1379,"transactions":9,"vwap":1181},"2026-01-07",11,{"date":1381,"open":388,"high":523,"low":1382,"close":1181,"change":1230,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1181},"2026-01-06",4.78,-2.52,9600,{"date":1386,"open":485,"high":485,"low":219,"close":1387,"change":1230,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-05",5.15,-2.46,7000,{"date":1391,"open":18,"high":1392,"low":1153,"close":206,"change":400,"percent_change":1393,"volume":1158,"transactions":9,"vwap":206},"2026-01-02",5.33,3.73,{"date":1395,"open":219,"high":219,"low":608,"close":18,"change":801,"percent_change":1396,"volume":1094,"transactions":9,"vwap":18},"2025-12-31",-2.12,{"date":1398,"open":1399,"high":485,"low":362,"close":485,"change":1400,"percent_change":784,"volume":1197,"transactions":9,"vwap":485},"2025-12-30",4.95,0.34,{"date":1402,"open":370,"high":455,"low":341,"close":341,"change":1266,"percent_change":536,"volume":1403,"transactions":9,"vwap":341},"2025-12-29",15400,{"date":1405,"open":1374,"high":418,"low":651,"close":1392,"change":400,"percent_change":1009,"volume":1406,"transactions":9,"vwap":1392},"2025-12-26",17200,{"date":1408,"open":1392,"high":406,"low":1374,"close":1374,"change":1200,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1374},"2025-12-24",-3.93,29300,{"date":1412,"open":457,"high":418,"low":1387,"close":649,"change":1090,"percent_change":1413,"volume":1414,"transactions":9,"vwap":649},"2025-12-23",2.69,39400,{"date":1416,"open":185,"high":1417,"low":468,"close":389,"change":600,"percent_change":1418,"volume":1268,"transactions":9,"vwap":389},"2025-12-22",5.39,-2.98,{"date":1420,"open":197,"high":1356,"low":398,"close":1356,"change":231,"percent_change":568,"volume":1421,"transactions":9,"vwap":1356},"2025-12-19",1900,{"date":1423,"open":649,"high":1355,"low":397,"close":649,"change":284,"percent_change":1424,"volume":1119,"transactions":9,"vwap":649},"2025-12-18",1.71,{"date":1426,"open":468,"high":523,"low":468,"close":523,"change":661,"percent_change":1209,"volume":175,"transactions":9,"vwap":523},"2025-12-17",{"date":1428,"open":219,"high":669,"low":219,"close":1429,"change":153,"percent_change":542,"volume":1430,"transactions":9,"vwap":1429},"2025-12-16",5.46,7200,{"date":1432,"open":649,"high":1433,"low":219,"close":660,"change":627,"percent_change":1434,"volume":902,"transactions":9,"vwap":660},"2025-12-15",5.4,-3.58,{"date":1436,"open":457,"high":1437,"low":219,"close":455,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":455},"2025-12-12",5.57,-0.99,-15.74,20800,{"date":1442,"open":455,"high":1443,"low":455,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-12-11",6.29,0.71,12.72,163000,{"date":1448,"open":524,"high":1449,"low":1417,"close":448,"change":809,"percent_change":847,"volume":897,"transactions":9,"vwap":448},"2025-12-10",5.8,{"date":1451,"open":195,"high":1452,"low":195,"close":1452,"change":1090,"percent_change":1453,"volume":1213,"transactions":9,"vwap":1452},"2025-12-09",5.6,2.56,{"date":1455,"open":1456,"high":1429,"low":379,"close":1429,"change":459,"percent_change":1049,"volume":975,"transactions":9,"vwap":1429},"2025-12-08",5.29,{"date":1458,"open":1459,"high":1459,"low":206,"close":1456,"change":343,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1456},"2025-12-05",5.32,-0.75,2200,{"date":1463,"open":389,"high":1392,"low":389,"close":1392,"change":400,"percent_change":1009,"volume":1421,"transactions":9,"vwap":1392},"2025-12-04",{"date":1465,"open":651,"high":397,"low":651,"close":1374,"change":354,"percent_change":1466,"volume":527,"transactions":9,"vwap":1374},"2025-12-03",-1.91,{"date":1468,"open":397,"high":397,"low":397,"close":397,"change":231,"percent_change":148,"volume":1469,"transactions":9,"vwap":397},"2025-12-02",2100,{"date":1471,"open":418,"high":418,"low":380,"close":398,"change":1103,"percent_change":1472,"volume":979,"transactions":9,"vwap":398},"2025-12-01",-0.95,{"date":1474,"open":353,"high":1475,"low":1207,"close":466,"change":382,"percent_change":1476,"volume":1477,"transactions":9,"vwap":466},"2025-11-28",5.44,12.61,17300,{"date":1479,"open":1163,"high":352,"low":1480,"close":1481,"change":700,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-26",4.59,4.68,1.52,3600,{"date":1485,"open":1486,"high":493,"low":1486,"close":1487,"change":871,"percent_change":281,"volume":1488,"transactions":9,"vwap":1487},"2025-11-25",4.47,4.61,2000,{"date":1490,"open":1186,"high":1186,"low":1491,"close":624,"change":1090,"percent_change":794,"volume":1158,"transactions":9,"vwap":624},"2025-11-24",4.32,{"date":1493,"open":1153,"high":642,"low":1494,"close":1494,"change":1255,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2025-11-21",4.29,-8.53,16800,{"date":1498,"open":362,"high":1499,"low":1153,"close":1167,"change":363,"percent_change":1500,"volume":811,"transactions":9,"vwap":1167},"2025-11-20",4.96,-1.68,{"date":1502,"open":1503,"high":1503,"low":250,"close":250,"change":600,"percent_change":1504,"volume":1505,"transactions":9,"vwap":250},"2025-11-19",4.82,-3.25,1700,{"date":1507,"open":1194,"high":1369,"low":1147,"close":1369,"change":809,"percent_change":1255,"volume":937,"transactions":9,"vwap":1369},"2025-11-18",{"date":1509,"open":485,"high":485,"low":1399,"close":1399,"change":759,"percent_change":1510,"volume":1421,"transactions":9,"vwap":1399},"2025-11-17",-9.34,{"date":1512,"open":17,"high":1429,"low":1513,"close":1429,"change":148,"percent_change":1514,"volume":992,"transactions":9,"vwap":1429},"2025-11-14",4.97,7.48,{"date":1516,"open":1517,"high":1517,"low":651,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-13",5.62,5.08,-0.9,-15.05,3800,{"date":1523,"open":1374,"high":1524,"low":1374,"close":1524,"change":1444,"percent_change":1525,"volume":1430,"transactions":9,"vwap":1524},"2025-11-12",5.98,13.47,{"date":1527,"open":651,"high":466,"low":651,"close":466,"change":274,"percent_change":250,"volume":1040,"transactions":9,"vwap":466},"2025-11-11",{"date":1529,"open":1387,"high":206,"low":360,"close":360,"change":990,"percent_change":47,"volume":1530,"transactions":9,"vwap":360},"2025-11-10",6600,{"date":1532,"open":1387,"high":1533,"low":17,"close":17,"change":399,"percent_change":1534,"volume":1535,"transactions":9,"vwap":17},"2025-11-07",5.41,0.2,12500,{"date":1537,"open":468,"high":397,"low":1399,"close":1513,"change":470,"percent_change":1538,"volume":865,"transactions":9,"vwap":1513},"2025-11-06",-4.61,{"date":1540,"open":1392,"high":733,"low":370,"close":389,"change":1541,"percent_change":1542,"volume":1483,"transactions":9,"vwap":389},"2025-11-05",0.04,0.77,{"date":1544,"open":455,"high":649,"low":872,"close":872,"change":429,"percent_change":1545,"volume":1197,"transactions":9,"vwap":872},"2025-11-04",-5.14,{"date":1547,"open":1417,"high":217,"low":1417,"close":195,"change":408,"percent_change":1548,"volume":1549,"transactions":9,"vwap":195},"2025-11-03",-2.68,5400,{"date":1551,"open":1552,"high":217,"low":389,"close":1452,"change":946,"percent_change":946,"volume":1553,"transactions":9,"vwap":1452},"2025-10-31",5.86,33600,{"date":1555,"open":1452,"high":1449,"low":458,"close":1452,"change":113,"percent_change":264,"volume":1556,"transactions":9,"vwap":1452},"2025-10-30",28400,{"date":1558,"open":1559,"high":217,"low":406,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2025-10-29",5.68,5.61,-0.26,-4.43,14900,{"date":1565,"open":1560,"high":1566,"low":448,"close":1567,"change":1103,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-28",6.08,5.87,-0.84,10300,{"date":1571,"open":502,"high":437,"low":502,"close":1572,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1572},"2025-10-27",5.92,0.86,17,120900,{"date":1577,"open":1181,"high":455,"low":20,"close":907,"change":390,"percent_change":1578,"volume":1197,"transactions":9,"vwap":907},"2025-10-24",-2.32,{"date":1580,"open":494,"high":455,"low":1581,"close":468,"change":785,"percent_change":1582,"volume":1583,"transactions":9,"vwap":468},"2025-10-23",4.76,11.16,9900,{"date":1585,"open":1503,"high":319,"low":1310,"close":1586,"change":600,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-22",4.66,-3.32,12400,{"date":1590,"open":651,"high":219,"low":1503,"close":1503,"change":1240,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1503},"2025-10-21",-4.93,6500,{"date":1594,"open":351,"high":1387,"low":1382,"close":651,"change":284,"percent_change":1595,"volume":1596,"transactions":9,"vwap":651},"2025-10-20",1.81,8200,{"date":1598,"open":206,"high":206,"low":17,"close":17,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":17},"2025-10-17",-0.29,-5.5,11000,{"date":1603,"open":1604,"high":1604,"low":379,"close":466,"change":1255,"percent_change":1605,"volume":1340,"transactions":9,"vwap":466},"2025-10-16",5.7,-7.05,{"date":1607,"open":1608,"high":1609,"low":1517,"close":524,"change":354,"percent_change":1610,"volume":1376,"transactions":9,"vwap":524},"2025-10-15",5.77,5.96,-1.73,{"date":1612,"open":1567,"high":1567,"low":1608,"close":1608,"change":627,"percent_change":1613,"volume":1158,"transactions":9,"vwap":1608},"2025-10-14",-3.19,{"date":1615,"open":416,"high":217,"low":1616,"close":1609,"change":381,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1609},"2025-10-13",5.66,0.51,12700,{"date":1620,"open":1621,"high":416,"low":1452,"close":416,"change":935,"percent_change":1622,"volume":927,"transactions":9,"vwap":416},"2025-10-10",5.88,-0.5,{"date":1624,"open":1604,"high":1625,"low":1604,"close":1609,"change":439,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1609},"2025-10-09",6.19,1.36,28600,{"date":1629,"open":1449,"high":1524,"low":1449,"close":1621,"change":609,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1621},"2025-10-08",1.91,13400,{"date":1633,"open":534,"high":1572,"low":521,"close":1608,"change":363,"percent_change":1634,"volume":1275,"transactions":9,"vwap":1608},"2025-10-07",-1.37,{"date":1636,"open":1637,"high":1638,"low":512,"close":1639,"change":1090,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-06",5.72,6.14,5.85,2.45,30400,{"date":1643,"open":733,"high":1449,"low":733,"close":1644,"change":253,"percent_change":1222,"volume":1645,"transactions":9,"vwap":1644},"2025-10-03",5.71,36200,{"date":1647,"open":216,"high":1648,"low":446,"close":1608,"change":253,"percent_change":1649,"volume":927,"transactions":9,"vwap":1608},"2025-10-02",5.95,-1.03,{"date":1651,"open":1449,"high":1652,"low":1368,"close":216,"change":231,"percent_change":1400,"volume":1653,"transactions":9,"vwap":216},"2025-10-01",5.99,9000,{"date":1655,"open":669,"high":1333,"low":206,"close":674,"change":1656,"percent_change":564,"volume":1657,"transactions":9,"vwap":674},"2025-09-30",0.56,189700,{"date":1659,"open":380,"high":1660,"low":388,"close":379,"change":400,"percent_change":1661,"volume":1662,"transactions":9,"vwap":379},"2025-09-29",5.47,3.75,30900,{"date":1664,"open":651,"high":206,"low":388,"close":907,"change":363,"percent_change":1279,"volume":1191,"transactions":9,"vwap":907},"2025-09-26",{"date":1666,"open":521,"high":521,"low":502,"close":1374,"change":590,"percent_change":1667,"volume":1071,"transactions":9,"vwap":1374},"2025-09-25",-6.38,{"date":1669,"open":467,"high":1559,"low":1475,"close":1670,"change":390,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-09-24",5.49,-2.14,22100,{"date":1674,"open":1616,"high":1644,"low":1356,"close":1560,"change":809,"percent_change":847,"volume":1675,"transactions":9,"vwap":1560},"2025-09-23",16300,{"date":1677,"open":389,"high":275,"low":389,"close":1368,"change":274,"percent_change":1174,"volume":1678,"transactions":9,"vwap":1368},"2025-09-22",67900,{"date":1680,"open":1681,"high":731,"low":523,"close":1417,"change":123,"percent_change":341,"volume":1682,"transactions":9,"vwap":1417},"2025-09-19",5.74,275600,{"date":1684,"open":388,"high":1374,"low":1399,"close":1374,"change":399,"percent_change":400,"volume":1685,"transactions":9,"vwap":1374},"2025-09-18",121100,{"date":1687,"open":485,"high":485,"low":352,"close":380,"change":935,"percent_change":1688,"volume":1689,"transactions":9,"vwap":380},"2025-09-17",-0.58,13900,{"date":1691,"open":397,"high":1456,"low":1399,"close":370,"change":399,"percent_change":400,"volume":1692,"transactions":9,"vwap":370},"2025-09-16",19200,{"date":1694,"open":97,"high":1456,"low":97,"close":1387,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1387},"2025-09-15",0.43,9.11,77400,{"date":1699,"open":97,"high":379,"low":97,"close":1194,"change":113,"percent_change":1200,"volume":1700,"transactions":9,"vwap":1194},"2025-09-12",47500,{"date":1702,"open":251,"high":1148,"low":251,"close":1216,"change":1400,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1216},"2025-09-11",7.74,25000,{"date":1706,"open":1186,"high":1586,"low":1707,"close":1139,"change":264,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1139},"2025-09-10",4.09,-3.94,32200,{"date":1711,"open":1182,"high":1481,"low":1182,"close":1186,"change":390,"percent_change":1115,"volume":1712,"transactions":9,"vwap":1186},"2025-09-09",20500,{"date":1714,"open":1513,"high":319,"low":1715,"close":1167,"change":302,"percent_change":430,"volume":1716,"transactions":9,"vwap":1167},"2025-09-08",4.2,162100,{"date":1718,"open":868,"high":505,"low":868,"close":353,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":353},"2025-09-05",0.76,18.31,1468300,{"date":1723,"open":1724,"high":1168,"low":895,"close":1132,"change":274,"percent_change":1638,"volume":1596,"transactions":9,"vwap":1132},"2025-09-04",4.02,{"date":1726,"open":1727,"high":1132,"low":598,"close":598,"change":354,"percent_change":1728,"volume":1729,"transactions":9,"vwap":598},"2025-09-03",3.93,-2.49,9500,{"date":1731,"open":599,"high":1732,"low":1122,"close":1122,"change":809,"percent_change":1622,"volume":1421,"transactions":9,"vwap":1122},"2025-09-02",4.04,{"date":1734,"open":1127,"high":616,"low":1127,"close":599,"change":381,"percent_change":1735,"volume":983,"transactions":9,"vwap":599},"2025-08-29",0.75,{"date":1737,"open":586,"high":271,"low":895,"close":947,"change":990,"percent_change":1738,"volume":1739,"transactions":9,"vwap":947},"2025-08-28",1.27,5800,{"date":1741,"open":283,"high":281,"low":586,"close":862,"change":363,"percent_change":1742,"volume":1743,"transactions":9,"vwap":862},"2025-08-27",-1.99,8400,{"date":1745,"open":634,"high":624,"low":947,"close":599,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":599},"2025-08-26",-0.3,-6.93,19400,{"date":1750,"open":252,"high":1751,"low":1752,"close":1753,"change":906,"percent_change":857,"volume":1135,"transactions":9,"vwap":1753},"2025-08-25",4.53,3.98,4.33,{"date":1755,"open":1494,"high":1756,"low":947,"close":301,"change":1195,"percent_change":1504,"volume":1530,"transactions":9,"vwap":301},"2025-08-22",4.36,{"date":1758,"open":291,"high":291,"low":599,"close":291,"change":108,"percent_change":1759,"volume":1085,"transactions":9,"vwap":291},"2025-08-21",1.41,{"date":1761,"open":947,"high":194,"low":1126,"close":844,"change":1057,"percent_change":1254,"volume":1762,"transactions":9,"vwap":844},"2025-08-20",8600,{"date":1764,"open":926,"high":262,"low":1118,"close":1126,"change":332,"percent_change":930,"volume":1365,"transactions":9,"vwap":1126},"2025-08-19",{"date":1766,"open":251,"high":616,"low":857,"close":926,"change":1767,"percent_change":1768,"volume":1672,"transactions":9,"vwap":926},"2025-08-18",-0.33,-7.86,{"date":1770,"open":634,"high":634,"low":1113,"close":1715,"change":312,"percent_change":1241,"volume":1771,"transactions":9,"vwap":1715},"2025-08-15",16900,{"date":1773,"open":260,"high":273,"low":260,"close":634,"change":302,"percent_change":1774,"volume":1191,"transactions":9,"vwap":634},"2025-08-14",-4.79,{"date":1776,"open":625,"high":1480,"low":1486,"close":1480,"change":231,"percent_change":1777,"volume":961,"transactions":9,"vwap":1480},"2025-08-13",0.44,{"date":1779,"open":1182,"high":1163,"low":273,"close":1186,"change":399,"percent_change":1780,"volume":1232,"transactions":9,"vwap":1186},"2025-08-12",0.22,{"date":1782,"open":1480,"high":1481,"low":311,"close":208,"change":1103,"percent_change":74,"volume":1191,"transactions":9,"vwap":208},"2025-08-11",{"date":1784,"open":1174,"high":1586,"low":260,"close":1487,"change":332,"percent_change":1785,"volume":1743,"transactions":9,"vwap":1487},"2025-08-08",2.67,{"date":1787,"open":194,"high":1480,"low":194,"close":249,"change":906,"percent_change":1009,"volume":1788,"transactions":9,"vwap":249},"2025-08-07",10100,{"date":1790,"open":97,"high":1216,"low":1494,"close":1753,"change":1255,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1753},"2025-08-06",-8.46,37000,{"date":1794,"open":1581,"high":353,"low":272,"close":1216,"change":935,"percent_change":1795,"volume":1371,"transactions":9,"vwap":1216},"2025-08-05",-0.63,{"date":1797,"open":642,"high":1369,"low":300,"close":1581,"change":1534,"percent_change":1139,"volume":1588,"transactions":9,"vwap":1581},"2025-08-04",{"date":1799,"open":1181,"high":1181,"low":1174,"close":208,"change":679,"percent_change":1800,"volume":1801,"transactions":9,"vwap":208},"2025-08-01",-9.16,17900,{"date":1803,"open":1429,"high":1429,"low":319,"close":1181,"change":801,"percent_change":1671,"volume":1804,"transactions":9,"vwap":1181},"2025-07-31",34400,{"date":1806,"open":379,"high":455,"low":219,"close":380,"change":302,"percent_change":1807,"volume":1808,"transactions":9,"vwap":380},"2025-07-30",-4.11,11400,{"date":1810,"open":1429,"high":1429,"low":379,"close":649,"change":312,"percent_change":1811,"volume":1762,"transactions":9,"vwap":649},"2025-07-29",-3.08,{"date":1813,"open":544,"high":544,"low":466,"close":669,"change":187,"percent_change":1814,"volume":1815,"transactions":9,"vwap":669},"2025-07-28",-4,123900,{"date":1817,"open":1604,"high":436,"low":1452,"close":544,"change":381,"percent_change":785,"volume":1818,"transactions":9,"vwap":544},"2025-07-25",70000,{"date":1820,"open":1566,"high":579,"low":1644,"close":1637,"change":847,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1637},"2025-07-24",-5.92,18500,{"date":1824,"open":1552,"high":1229,"low":1639,"close":1566,"change":1090,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1566},"2025-07-23",2.36,32300,{"date":1828,"open":427,"high":1829,"low":1567,"close":1830,"change":679,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-07-22",6.76,5.94,-7.19,59400,{"date":1834,"open":1835,"high":1835,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-07-21",7.34,6.4,-1.49,-18.88,146400,{"date":1841,"open":1842,"high":1843,"low":708,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-18",8.6,8.97,7.89,-0.55,-6.52,121500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1852,"change":1767,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-07-17",8.7,9,8.44,-3.76,160600,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":209,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-07-16",9.18,9.4,8.58,8.77,-5.8,175900,{"date":1864,"open":1865,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":1000,"volume":1869,"transactions":9,"vwap":1867},"2025-07-15",10.01,9.17,9.31,-0.8,177500,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":960,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-07-14",9.69,10.65,9.58,10.11,-5.95,45700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-07-11",11.02,11.28,10.5,10.75,-0.49,-4.36,215100,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":689,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-07-10",12,12.25,11.05,11.24,-5.63,73000,{"date":1896,"open":1897,"high":449,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-07-09",10.7,11.91,0.99,9.07,130800,{"date":1903,"open":1904,"high":1905,"low":1904,"close":1906,"change":363,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-08",10.69,11.43,10.92,-0.73,201500,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1379,"change":47,"percent_change":740,"volume":1914,"transactions":9,"vwap":1379},"2025-07-07",10.4,11.44,9.75,228500,{"date":1916,"open":1917,"high":1918,"low":1919,"close":740,"change":123,"percent_change":1453,"volume":1920,"transactions":9,"vwap":740},"2025-07-03",10.1,10.57,9.97,156900,{"date":1922,"open":1859,"high":1923,"low":1924,"close":1913,"change":1907,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1913},"2025-07-02",10.14,8.42,-6.97,496600,{"date":1928,"open":1929,"high":1930,"low":1867,"close":1931,"change":1216,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-01",12.5,15.42,10.48,82.26,38800000,{"date":1935,"open":467,"high":1936,"low":467,"close":544,"change":1015,"percent_change":301,"volume":1937,"transactions":9,"vwap":544},"2025-06-30",6.03,592800,{"date":1939,"open":406,"high":467,"low":379,"close":669,"change":1940,"percent_change":469,"volume":1692,"transactions":9,"vwap":669},"2025-06-27",0.28,{"date":1942,"open":485,"high":195,"low":1374,"close":397,"change":1240,"percent_change":1943,"volume":1944,"transactions":9,"vwap":397},"2025-06-26",-4.55,28900,{"date":1946,"open":418,"high":521,"low":418,"close":1670,"change":284,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1670},"2025-06-25",1.67,7700,{"date":1950,"open":533,"high":217,"low":17,"close":1433,"change":408,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1433},"2025-06-24",-2.7,37100,{"date":1954,"open":544,"high":1955,"low":457,"close":1956,"change":1240,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-06-23",6.31,5.55,-4.31,26300,{"date":1960,"open":793,"high":1961,"low":907,"close":1449,"change":1884,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1449},"2025-06-20",8.91,-7.79,239300,{"date":1965,"open":1609,"high":1227,"low":1609,"close":1443,"change":1534,"percent_change":941,"volume":1389,"transactions":9,"vwap":1443},"2025-06-18",{"date":1967,"open":579,"high":579,"low":415,"close":1968,"change":935,"percent_change":1884,"volume":885,"transactions":9,"vwap":1968},"2025-06-17",6.09,{"date":1970,"open":1616,"high":436,"low":1956,"close":579,"change":148,"percent_change":734,"volume":891,"transactions":9,"vwap":579},"2025-06-16",{"date":1972,"open":669,"high":1681,"low":1475,"close":1681,"change":253,"percent_change":1649,"volume":1973,"transactions":9,"vwap":1681},"2025-06-13",15300,{"date":1975,"open":1639,"high":1639,"low":669,"close":1449,"change":284,"percent_change":991,"volume":1976,"transactions":9,"vwap":1449},"2025-06-12",17500,{"date":1978,"open":579,"high":1282,"low":1355,"close":1644,"change":1746,"percent_change":303,"volume":1979,"transactions":9,"vwap":1644},"2025-06-11",18900,{"date":1981,"open":1982,"high":1983,"low":502,"close":1164,"change":1183,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1164},"2025-06-10",5.91,6.22,-6.82,41100,{"date":1987,"open":1639,"high":532,"low":1604,"close":1227,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1227},"2025-06-09",0.45,7.5,11920,{"date":1992,"open":1229,"high":532,"low":217,"close":217,"change":1746,"percent_change":1993,"volume":1994,"transactions":9,"vwap":217},"2025-06-06",-4.76,6467,{"date":1996,"open":1229,"high":532,"low":217,"close":1229,"change":946,"percent_change":946,"volume":1997,"transactions":9,"vwap":1229},"2025-06-05",8387,{"date":1999,"open":1604,"high":1227,"low":1433,"close":1229,"change":1988,"percent_change":725,"volume":2000,"transactions":9,"vwap":1229},"2025-06-04",6113,{"date":2002,"open":379,"high":1639,"low":379,"close":1639,"change":735,"percent_change":1533,"volume":2003,"transactions":9,"vwap":1639},"2025-06-03",11307,{"date":2005,"open":219,"high":1956,"low":260,"close":1956,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1956},"2025-06-02",0.6,12.12,149753,{"date":2010,"open":1956,"high":1956,"low":1399,"close":1399,"change":810,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1399},"2025-05-30",-10.81,24880,{"date":2014,"open":1433,"high":1956,"low":379,"close":1956,"change":1344,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1956},"2025-05-29",2.78,7980,{"date":2018,"open":1639,"high":217,"low":379,"close":1433,"change":810,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1433},"2025-05-28",-10,21093,{"date":2022,"open":217,"high":1221,"low":1956,"close":217,"change":946,"percent_change":946,"volume":2023,"transactions":9,"vwap":217},"2025-05-27",22327,{"date":2025,"open":532,"high":2026,"low":379,"close":217,"change":1746,"percent_change":1993,"volume":2027,"transactions":9,"vwap":217},"2025-05-23",6.75,95947,{"date":2029,"open":1260,"high":1260,"low":1956,"close":1229,"change":1519,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1229},"2025-05-22",-12.5,22720,{"date":2033,"open":1989,"high":2034,"low":2035,"close":2035,"change":514,"percent_change":2036,"volume":1020,"transactions":9,"vwap":2035},"2025-05-21",7.65,7.2,-5.88,{"date":2038,"open":2039,"high":2039,"low":2034,"close":2034,"change":514,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2034},"2025-05-20",7.95,-5.56,2293,{"date":2043,"open":2034,"high":2044,"low":2034,"close":2045,"change":735,"percent_change":228,"volume":2046,"transactions":9,"vwap":2045},"2025-05-19",8.25,8.1,1380,{"date":2048,"open":2034,"high":2045,"low":2034,"close":2049,"change":1746,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-05-16",7.8,-3.7,940,{"date":2053,"open":2049,"high":2045,"low":2034,"close":2045,"change":2006,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2045},"2025-05-15",8,953,{"date":2057,"open":2049,"high":2044,"low":2035,"close":1989,"change":514,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1989},"2025-05-14",-5.66,4527,{"date":2061,"open":2062,"high":2062,"low":2049,"close":2039,"change":514,"percent_change":506,"volume":1469,"transactions":9,"vwap":2039},"2025-05-13",8.4,{"date":2064,"open":2034,"high":2065,"low":2034,"close":2062,"change":735,"percent_change":1009,"volume":2066,"transactions":9,"vwap":2062},"2025-05-12",8.55,4087,{"date":2068,"open":2045,"high":2044,"low":2034,"close":2045,"change":735,"percent_change":228,"volume":2069,"transactions":9,"vwap":2045},"2025-05-09",1127,{"date":2071,"open":2045,"high":2062,"low":2034,"close":2049,"change":1460,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2049},"2025-05-08",-8.77,1227,{"date":2075,"open":2062,"high":1850,"low":2045,"close":2065,"change":408,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2065},"2025-05-07",-1.72,1773,{"date":2079,"open":2045,"high":1850,"low":2045,"close":1850,"change":946,"percent_change":946,"volume":2080,"transactions":9,"vwap":1850},"2025-05-06",580,{"date":2082,"open":2034,"high":2083,"low":2034,"close":1850,"change":68,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1850},"2025-05-05",8.85,11.54,2407,{"date":2087,"open":2045,"high":2045,"low":1989,"close":2049,"change":408,"percent_change":2088,"volume":2077,"transactions":9,"vwap":2049},"2025-05-02",-1.89,{"date":2090,"open":2062,"high":2065,"low":2039,"close":2039,"change":810,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2039},"2025-05-01",-7.02,1213,{"date":2094,"open":2039,"high":2065,"low":2039,"close":2065,"change":735,"percent_change":894,"volume":2095,"transactions":9,"vwap":2065},"2025-04-30",1027,{"date":2097,"open":2045,"high":2062,"low":2039,"close":2044,"change":408,"percent_change":742,"volume":473,"transactions":9,"vwap":2044},"2025-04-29",{"date":2099,"open":2045,"high":2062,"low":2049,"close":2062,"change":1344,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2062},"2025-04-28",1.82,1527,{"date":2103,"open":2045,"high":2044,"low":1989,"close":2044,"change":735,"percent_change":1083,"volume":2104,"transactions":9,"vwap":2044},"2025-04-25",2340,{"date":2106,"open":2035,"high":2045,"low":2035,"close":2039,"change":1988,"percent_change":217,"volume":943,"transactions":9,"vwap":2039},"2025-04-24",{"date":2108,"open":2049,"high":2049,"low":2035,"close":1989,"change":1344,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1989},"2025-04-23",2.04,1633,{"date":180,"open":1989,"high":1989,"low":2035,"close":2112,"change":408,"percent_change":355,"volume":2113,"transactions":9,"vwap":2112},7.35,2040]