[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PODC":3,"homepage-market-summary":31,"stock-historical-PODC":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PODC","2026-10-07",{"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},"PodcastOne, Inc. Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","PodcastOne Inc is a podcast platform and publisher that makes its content available to audiences via all podcasting distribution platforms, including its website, its PodcastOne app, Apple Podcasts, Spotify, Amazon Music, and more. It generates all its revenue from United States. PodcastOne has built a distribution network reaching over a billion monthly impressions across all channels, including YouTube, Spotify, Apple Podcasts, and iHeartRadio.","37","Beverly Hills, CA",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},2.15,2.19,2.27,2.07,2.22,-0.07,-3.15,34337.704595,616,2.1665,5.2,1.5,101061.72184104781,17.6,772,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},1.3,88379,32258292.182103,20.79,"2025-04-25",[184,185,195,204,215,224,234,243,251,260,269,278,286,296,306,314,320,329,339,347,356,366,375,383,393,401,410,420,430,438,446,453,461,469,478,484,491,501,509,519,527,536,546,556,566,575,585,594,602,613,622,633,640,648,657,665,675,683,689,696,703,709,716,722,727,732,737,746,749,754,762,769,774,780,785,789,795,802,807,813,818,824,829,834,840,846,851,856,861,867,874,880,888,895,901,906,911,918,921,928,934,940,943,946,950,954,960,965,969,974,980,987,993,998,1005,1012,1016,1019,1024,1030,1035,1041,1043,1049,1054,1059,1064,1069,1074,1079,1083,1087,1092,1096,1101,1106,1109,1113,1117,1122,1127,1131,1136,1141,1144,1147,1152,1156,1160,1164,1168,1173,1177,1182,1187,1193,1197,1202,1206,1210,1214,1217,1222,1226,1232,1237,1242,1247,1250,1254,1259,1264,1269,1275,1278,1284,1290,1294,1298,1302,1306,1310,1314,1318,1321,1326,1330,1335,1338,1341,1345,1349,1353,1358,1362,1366,1370,1373,1378,1382,1386,1391,1396,1400,1404,1408,1412,1414,1417,1421,1424,1429,1433,1438,1442,1445,1449,1453,1457,1461,1465,1470,1473,1475,1480,1486,1490,1494,1498,1502,1507,1511,1515,1521,1525,1529,1535,1541,1544,1549,1553,1559,1564,1572,1578,1582,1586,1592,1597,1603,1607,1611,1617,1621,1626,1630,1633,1637,1643,1647,1650,1655,1661,1666,1671,1676,1680,1684,1687,1692,1696,1700,1706,1710,1714,1718,1721,1726,1732,1735,1739,1745,1750,1757,1762,1767,1770,1776,1779,1784,1788,1792,1797,1802,1808,1812,1817,1822,1825,1830,1836,1841,1848,1853,1857,1861,1866,1872,1876,1880,1884,1887,1891,1894,1898,1903,1907,1912,1918,1922,1926,1932,1936,1939,1943,1947,1952,1957,1961,1964,1968,1973,1979,1984,1988,1991,1996,2001,2005,2008,2013,2017,2020,2023,2028,2031,2036,2039,2042,2047,2050,2054,2059,2061,2066,2070,2075,2079,2082,2086,2090,2095,2100,2106,2110],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",2.34,2.45,2.21,-0.05,-2.2,42757.871229,501,2.2742,{"date":196,"open":197,"high":197,"low":198,"close":18,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",2.4266,2.23,-0.08,-3.4,85471.8012,797,2.3002,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",2.375,2.59,2.32,2.35,0.04,1.73,47995.4847,335,2.4428,{"date":216,"open":208,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",2.385,2.24,2.31,0,51554.47655,353,2.3011,{"date":225,"open":226,"high":227,"low":228,"close":219,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",2.06,2.3872,2.05,0.26,12.68,134273.118538,1177,2.2099,{"date":235,"open":236,"high":237,"low":238,"close":228,"change":146,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",2.1,2.143,1.97,-0.97,102125.8077,1408,2.0341,{"date":244,"open":16,"high":18,"low":245,"close":19,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-28",2.02,-0.13,-5.91,67552.572,810,2.1055,{"date":252,"open":253,"high":254,"low":245,"close":255,"change":190,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-25",2.273,2.28,2.2,-2.22,114490.4847,1611,2.1684,{"date":261,"open":16,"high":262,"low":263,"close":264,"change":210,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",2.2799,2.0901,2.25,1.81,54061.5197,637,2.1952,{"date":270,"open":236,"high":271,"low":272,"close":189,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",2.2782,2,0.14,6.76,106760.401751,990,2.1362,{"date":279,"open":280,"high":280,"low":281,"close":19,"change":117,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",2.39,2.03,-13.39,119883.7413,1393,2.1884,{"date":287,"open":288,"high":289,"low":290,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",2.43,2.6,2.38,0.03,1.27,112553.2333,1214,2.4857,{"date":297,"open":187,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",2.4462,2.29,2.36,0.1,4.42,63828.8133,510,2.358,{"date":307,"open":198,"high":280,"low":236,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",2.26,0.02,0.89,102801.616369,1506,2.235,{"date":315,"open":208,"high":209,"low":316,"close":218,"change":190,"percent_change":132,"volume":317,"transactions":318,"vwap":319},"2026-09-16",2.185,46661.0923,643,2.2653,{"date":321,"open":280,"high":322,"low":323,"close":299,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",2.445,2.04,-0.06,-2.55,104093.216609,860,2.2587,{"date":330,"open":331,"high":332,"low":333,"close":209,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",2.4,2.55,2.01,-0.1,-4.08,93286.115699,1394,2.3068,{"date":340,"open":341,"high":342,"low":264,"close":188,"change":199,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",2.62,2.84,-3.16,115058.99069,1120,2.4803,{"date":348,"open":349,"high":350,"low":351,"close":351,"change":122,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",2.56,2.74,2.53,-4.53,28082.3992,399,2.6111,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":208,"volume":363,"transactions":364,"vwap":365},"2026-09-09",2.63,2.75,2.49,2.65,0.06,11336.7992,327,2.647,{"date":367,"open":368,"high":369,"low":207,"close":207,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",2.71,2.94,-0.14,-5.13,44226.959093,571,2.6449,{"date":376,"open":359,"high":342,"low":377,"close":378,"change":146,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-04",2.7,2.73,-0.73,27038.7992,354,2.7886,{"date":384,"open":385,"high":386,"low":387,"close":359,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",2.77,2.98,2.7201,0.01,0.36,77579.899248,546,2.8129,{"date":394,"open":395,"high":396,"low":395,"close":350,"change":388,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",2.69,2.79,0.37,33369.369894,496,2.7291,{"date":402,"open":403,"high":404,"low":358,"close":378,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",2.745,2.86,-0.055,-1.97,44413.37309,873,2.7173,{"date":411,"open":412,"high":413,"low":358,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",2.6588,2.825,2.785,0.105,3.92,34768.067086,1546,2.7293,{"date":421,"open":377,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",2.87,2.64,2.68,-0.03,-1.11,72934.7992,738,2.7728,{"date":431,"open":289,"high":432,"low":289,"close":368,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",2.81,0.11,4.23,69864.7992,1295,2.7244,{"date":439,"open":358,"high":368,"low":440,"close":289,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-26",2.58,-0.09,-3.35,32494.391868,635,2.6367,{"date":447,"open":377,"high":448,"low":424,"close":395,"change":210,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-25",2.8862,1.51,41546.7992,885,2.7335,{"date":454,"open":424,"high":455,"low":456,"close":361,"change":190,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",2.78,2.555,-1.85,95289.969178,840,2.6848,{"date":462,"open":332,"high":463,"low":188,"close":377,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",2.8499,0.18,7.14,242376.2205,1162,2.5406,{"date":470,"open":361,"high":471,"low":300,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",3,2.52,-0.17,-6.32,169137.610075,1445,2.5371,{"date":479,"open":342,"high":342,"low":361,"close":395,"change":190,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",-1.82,79079.437484,841,2.728,{"date":485,"open":486,"high":471,"low":361,"close":350,"change":441,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",2.91,-3.18,83685.684788,833,2.7823,{"date":492,"open":493,"high":494,"low":289,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",3.08,3.13,2.83,-0.34,-10.73,191529.047605,2190,2.9269,{"date":502,"open":503,"high":504,"low":471,"close":505,"change":220,"percent_change":220,"volume":506,"transactions":507,"vwap":508},"2026-08-14",3.15,3.32,3.17,68299.2992,1057,3.1888,{"date":510,"open":511,"high":512,"low":513,"close":505,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",3.01,3.43,2.9195,0.09,2.92,99265.692631,1176,3.1713,{"date":520,"open":521,"high":522,"low":396,"close":493,"change":158,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-12",3.1,3.28,-7.23,102325.450504,1232,3.051,{"date":528,"open":529,"high":530,"low":531,"close":504,"change":21,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",3.435,3.51,3.275,-2.06,71292.644843,954,3.3861,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":21,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-10",3.41,3.52,3.36,3.39,-2.02,34625.46531,511,3.4366,{"date":547,"open":541,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-07",3.6956,3.35,3.46,0.15,4.53,126885.852399,1159,3.4825,{"date":557,"open":558,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-06",3.57,3.63,3.31,-0.15,-4.34,32643.78613,390,3.4384,{"date":567,"open":568,"high":569,"low":570,"close":550,"change":21,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-05",3.56,3.68,3.4001,-1.98,27137.530407,668,3.4733,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":388,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",3.5,3.72,3.49,3.53,0.28,62463.889424,719,3.6088,{"date":586,"open":587,"high":588,"low":503,"close":539,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",3.47,3.555,0.13,3.83,104334.423359,1050,3.3336,{"date":595,"open":577,"high":596,"low":597,"close":541,"change":441,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",3.66,3.349,-2.59,45197.602367,552,3.4772,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",3.42,3.58,3.1801,3.48,-0.01,-0.29,59176.79928,667,3.4761,{"date":614,"open":615,"high":616,"low":541,"close":579,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-29",3.78,3.805,-0.31,-8.16,163468.958514,1637,3.5836,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",3.87,3.93,3.73,3.8,-0.04,-1.04,18785.727341,299,3.7983,{"date":634,"open":416,"high":635,"low":636,"close":637,"change":220,"percent_change":220,"volume":638,"transactions":267,"vwap":639},"2026-07-27",3.97,3.77,3.84,37718.55687,3.874,{"date":641,"open":642,"high":635,"low":642,"close":637,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",3.62,0.19,5.21,57089.670449,640,3.8181,{"date":649,"open":650,"high":650,"low":530,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-23",3.85,3.65,-0.19,-4.95,80188.964702,825,3.6451,{"date":658,"open":659,"high":660,"low":568,"close":637,"change":324,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",3.82,3.94,-1.54,78998.1124,1289,3.7993,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":334,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",4.04,4.21,3.7,3.9,-2.5,77384.4149,1184,3.9368,{"date":676,"open":667,"high":677,"low":635,"close":678,"change":199,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-20",4.17,4,-1.96,54206.853734,619,4.0482,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":514,"percent_change":308,"volume":688,"transactions":9,"vwap":687},"2026-07-17",3.91,4.22,4.08,58400,{"date":690,"open":691,"high":692,"low":693,"close":693,"change":102,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-07-16",4.29,4.35,3.99,-6.99,76400,{"date":697,"open":434,"high":698,"low":699,"close":691,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":691},"2026-07-15",4.36,4.072,0.08,1.9,50400,{"date":704,"open":691,"high":705,"low":706,"close":668,"change":309,"percent_change":707,"volume":708,"transactions":9,"vwap":668},"2026-07-14",4.43,4.15,0.48,124400,{"date":710,"open":711,"high":705,"low":712,"close":713,"change":72,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-13",4.11,4.05,4.19,1.7,121700,{"date":717,"open":718,"high":719,"low":625,"close":720,"change":72,"percent_change":211,"volume":721,"transactions":9,"vwap":720},"2026-07-10",4.075,4.32,4.12,87400,{"date":723,"open":659,"high":677,"low":659,"close":712,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":712},"2026-07-09",0.25,6.58,88700,{"date":728,"open":687,"high":705,"low":729,"close":627,"change":617,"percent_change":730,"volume":731,"transactions":9,"vwap":627},"2026-07-08",3.75,-7.54,59800,{"date":733,"open":686,"high":686,"low":734,"close":711,"change":388,"percent_change":735,"volume":736,"transactions":9,"vwap":711},"2026-07-07",3.76,0.24,97200,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-06",4.28,4.4,4.02,4.1,-0.26,-5.96,96700,{"date":747,"open":668,"high":705,"low":668,"close":698,"change":551,"percent_change":568,"volume":748,"transactions":9,"vwap":698},"2026-07-02",69600,{"date":750,"open":751,"high":751,"low":668,"close":668,"change":743,"percent_change":752,"volume":753,"transactions":9,"vwap":668},"2026-07-01",4.45,-5.82,37200,{"date":755,"open":756,"high":757,"low":758,"close":759,"change":122,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-30",4.62,4.72,4.41,4.47,-2.61,85500,{"date":763,"open":712,"high":764,"low":659,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-29",4.69,4.59,0.51,12.5,148900,{"date":770,"open":771,"high":772,"low":771,"close":687,"change":464,"percent_change":756,"volume":773,"transactions":9,"vwap":687},"2026-06-26",3.89,4.14,48200,{"date":775,"open":667,"high":776,"low":777,"close":670,"change":370,"percent_change":778,"volume":779,"transactions":9,"vwap":670},"2026-06-25",4.3,3.79,-3.47,77000,{"date":781,"open":636,"high":668,"low":782,"close":667,"change":324,"percent_change":783,"volume":784,"transactions":9,"vwap":667},"2026-06-24",3.545,-1.46,264100,{"date":786,"open":741,"high":787,"low":660,"close":742,"change":425,"percent_change":379,"volume":788,"transactions":9,"vwap":742},"2026-06-23",4.379,162100,{"date":790,"open":741,"high":791,"low":678,"close":792,"change":291,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-06-22",4.2,4.13,0.73,44800,{"date":796,"open":692,"high":797,"low":798,"close":742,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":742},"2026-06-18",4.44,3.95,-0.23,-5.31,100000,{"date":803,"open":772,"high":765,"low":772,"close":804,"change":309,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",4.33,0.46,121300,{"date":808,"open":625,"high":302,"low":627,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-16",4.31,0.52,13.72,139800,{"date":814,"open":815,"high":705,"low":651,"close":777,"change":107,"percent_change":816,"volume":817,"transactions":9,"vwap":777},"2026-06-15",4.27,-11.24,224100,{"date":819,"open":820,"high":821,"low":720,"close":815,"change":72,"percent_change":822,"volume":823,"transactions":9,"vwap":815},"2026-06-12",4.18,4.39,1.67,75700,{"date":825,"open":711,"high":698,"low":826,"close":791,"change":146,"percent_change":827,"volume":828,"transactions":9,"vwap":791},"2026-06-11",4.01,-0.47,72200,{"date":830,"open":742,"high":831,"low":734,"close":686,"change":425,"percent_change":832,"volume":833,"transactions":9,"vwap":686},"2026-06-10",4.46,-0.71,126100,{"date":835,"open":692,"high":836,"low":742,"close":837,"change":39,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-09",4.61,4.25,-4.92,147400,{"date":841,"open":804,"high":842,"low":843,"close":759,"change":724,"percent_change":844,"volume":845,"transactions":9,"vwap":759},"2026-06-08",4.74,4.285,5.92,139000,{"date":847,"open":820,"high":848,"low":742,"close":686,"change":72,"percent_change":849,"volume":850,"transactions":9,"vwap":686},"2026-06-05",4.484,1.69,170800,{"date":852,"open":791,"high":853,"low":711,"close":706,"change":246,"percent_change":854,"volume":855,"transactions":9,"vwap":706},"2026-06-04",4.355,-3.04,114900,{"date":857,"open":858,"high":552,"low":815,"close":739,"change":163,"percent_change":859,"volume":860,"transactions":9,"vwap":739},"2026-06-03",4.51,-5.52,83100,{"date":862,"open":863,"high":863,"low":864,"close":552,"change":609,"percent_change":865,"volume":866,"transactions":9,"vwap":552},"2026-06-02",4.88,4.49,-6.02,57200,{"date":868,"open":869,"high":869,"low":870,"close":871,"change":122,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-01",4.94,4.7,4.82,-2.43,93900,{"date":875,"open":876,"high":877,"low":878,"close":869,"change":301,"percent_change":19,"volume":879,"transactions":9,"vwap":869},"2026-05-29",4.9,5.01,4.71,187600,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":370,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-28",4.91,4.99,4.76,4.84,-2.81,133500,{"date":889,"open":890,"high":26,"low":891,"close":892,"change":893,"percent_change":756,"volume":894,"transactions":9,"vwap":892},"2026-05-27",4.75,4.66,4.98,0.22,484900,{"date":896,"open":897,"high":898,"low":751,"close":884,"change":581,"percent_change":899,"volume":900,"transactions":9,"vwap":884},"2026-05-26",4.48,5.07,6.25,315900,{"date":902,"open":434,"high":897,"low":903,"close":897,"change":581,"percent_change":904,"volume":905,"transactions":9,"vwap":897},"2026-05-22",4.182,6.67,93200,{"date":907,"open":908,"high":740,"low":777,"close":791,"change":909,"percent_change":686,"volume":910,"transactions":9,"vwap":791},"2026-05-21",4.06,0.17,204200,{"date":912,"open":624,"high":913,"low":734,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-05-20",4.255,4.03,0.12,3.07,182700,{"date":919,"open":685,"high":820,"low":626,"close":685,"change":324,"percent_change":137,"volume":920,"transactions":9,"vwap":685},"2026-05-19",228900,{"date":922,"open":578,"high":923,"low":924,"close":635,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":635},"2026-05-18",4.055,3.61,0.29,7.88,299600,{"date":929,"open":930,"high":931,"low":577,"close":569,"change":72,"percent_change":932,"volume":933,"transactions":9,"vwap":569},"2026-05-15",3.55,3.88,1.94,91900,{"date":935,"open":605,"high":936,"low":530,"close":924,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":924},"2026-05-14",3.64,0.05,1.4,70900,{"date":941,"open":936,"high":636,"low":930,"close":568,"change":441,"percent_change":942,"volume":801,"transactions":9,"vwap":568},"2026-05-13",-2.47,{"date":944,"open":669,"high":798,"low":605,"close":651,"change":21,"percent_change":81,"volume":945,"transactions":9,"vwap":651},"2026-05-12",142700,{"date":947,"open":580,"high":659,"low":948,"close":578,"change":551,"percent_change":791,"volume":949,"transactions":9,"vwap":578},"2026-05-11",3.38,179800,{"date":951,"open":580,"high":615,"low":580,"close":558,"change":210,"percent_change":952,"volume":953,"transactions":9,"vwap":558},"2026-05-08",1.13,101500,{"date":955,"open":627,"high":627,"low":956,"close":580,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":580},"2026-05-07",3.45,-0.27,-7.11,166500,{"date":961,"open":550,"high":590,"low":962,"close":627,"change":397,"percent_change":963,"volume":964,"transactions":9,"vwap":627},"2026-05-06",3.365,10.79,335200,{"date":966,"open":936,"high":685,"low":538,"close":512,"change":628,"percent_change":967,"volume":968,"transactions":9,"vwap":512},"2026-05-05",-1.15,520100,{"date":970,"open":549,"high":771,"low":971,"close":587,"change":551,"percent_change":972,"volume":973,"transactions":9,"vwap":587},"2026-05-04",3.25,4.52,602300,{"date":975,"open":976,"high":580,"low":977,"close":504,"change":441,"percent_change":978,"volume":979,"transactions":9,"vwap":504},"2026-05-01",3.4,3.26,-2.64,139400,{"date":981,"open":982,"high":539,"low":983,"close":538,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":538},"2026-04-30",3.02,2.939,0.42,14.05,345900,{"date":988,"open":504,"high":540,"low":989,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-29",2.99,-0.33,-9.94,35000,{"date":994,"open":995,"high":604,"low":996,"close":504,"change":273,"percent_change":740,"volume":997,"transactions":9,"vwap":504},"2026-04-28",3.18,3.114,131600,{"date":999,"open":1000,"high":1001,"low":1002,"close":995,"change":146,"percent_change":1003,"volume":1004,"transactions":9,"vwap":995},"2026-04-27",3.22,3.3,2.97,-0.62,194400,{"date":1006,"open":395,"high":1007,"low":395,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-24",3.305,3.2,0.5,18.52,240500,{"date":1013,"open":378,"high":378,"low":361,"close":377,"change":21,"percent_change":1014,"volume":1015,"transactions":9,"vwap":377},"2026-04-23",-2.53,21400,{"date":1017,"open":455,"high":495,"low":378,"close":385,"change":72,"percent_change":207,"volume":1018,"transactions":9,"vwap":385},"2026-04-22",38900,{"date":1020,"open":358,"high":1021,"low":1022,"close":377,"change":220,"percent_change":220,"volume":1023,"transactions":9,"vwap":377},"2026-04-21",2.8,2.472,56500,{"date":1025,"open":264,"high":1026,"low":1027,"close":377,"change":1028,"percent_change":1029,"volume":695,"transactions":9,"vwap":377},"2026-04-20",2.76,2.18,0.44,19.47,{"date":1031,"open":1032,"high":18,"low":1032,"close":308,"change":909,"percent_change":1033,"volume":1034,"transactions":9,"vwap":308},"2026-04-17",2.035,8.13,56000,{"date":1036,"open":1037,"high":1037,"low":272,"close":1038,"change":441,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-04-16",2.17,2.09,-4.13,31600,{"date":1042,"open":1037,"high":18,"low":236,"close":1027,"change":220,"percent_change":220,"volume":1040,"transactions":9,"vwap":1027},"2026-04-15",{"date":1044,"open":20,"high":1045,"low":1046,"close":1027,"change":190,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1027},"2026-04-14",2.269,2.14,-2.24,50200,{"date":1050,"open":198,"high":264,"low":1051,"close":198,"change":146,"percent_change":1052,"volume":1053,"transactions":9,"vwap":198},"2026-04-13",2.13,-0.89,28500,{"date":1055,"open":1056,"high":1056,"low":255,"close":264,"change":190,"percent_change":1057,"volume":1058,"transactions":9,"vwap":264},"2026-04-10",2.3,-2.17,11300,{"date":1060,"open":308,"high":1061,"low":198,"close":1056,"change":72,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1056},"2026-04-09",2.33,3.14,11600,{"date":1065,"open":1066,"high":299,"low":1066,"close":198,"change":551,"percent_change":1067,"volume":1068,"transactions":9,"vwap":198},"2026-04-08",2.08,7.21,28300,{"date":1070,"open":1071,"high":1046,"low":1066,"close":1066,"change":324,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-04-07",2.105,-2.8,28200,{"date":1075,"open":333,"high":255,"low":1076,"close":1046,"change":146,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1046},"2026-04-06",1.998,-0.93,52600,{"date":1080,"open":323,"high":17,"low":323,"close":1081,"change":700,"percent_change":650,"volume":1082,"transactions":9,"vwap":1081},"2026-04-02",2.16,23400,{"date":1084,"open":1066,"high":1046,"low":226,"close":1066,"change":210,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1066},"2026-04-01",1.96,17900,{"date":1088,"open":323,"high":1089,"low":245,"close":323,"change":291,"percent_change":1090,"volume":1091,"transactions":9,"vwap":323},"2026-03-31",2.125,1.49,49700,{"date":1093,"open":1046,"high":299,"low":272,"close":333,"change":473,"percent_change":1094,"volume":1095,"transactions":9,"vwap":333},"2026-03-30",-7.8,72600,{"date":1097,"open":208,"high":208,"low":1098,"close":1027,"change":324,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1027},"2026-03-27",2.12,-2.68,42600,{"date":1102,"open":209,"high":280,"low":218,"close":218,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":218},"2026-03-26",-0.11,-4.68,19800,{"date":1107,"open":1061,"high":331,"low":1061,"close":209,"change":210,"percent_change":211,"volume":1108,"transactions":9,"vwap":209},"2026-03-25",14100,{"date":1110,"open":254,"high":188,"low":254,"close":219,"change":21,"percent_change":1111,"volume":1112,"transactions":9,"vwap":219},"2026-03-24",-2.94,24000,{"date":1114,"open":1115,"high":288,"low":264,"close":290,"change":190,"percent_change":532,"volume":1116,"transactions":9,"vwap":290},"2026-03-23",2.37,39300,{"date":1118,"open":290,"high":1119,"low":1120,"close":288,"change":301,"percent_change":691,"volume":1121,"transactions":9,"vwap":288},"2026-03-20",2.57,2.333,63700,{"date":1123,"open":1061,"high":1124,"low":219,"close":1061,"change":628,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1061},"2026-03-19",2.464,-1.69,17800,{"date":1128,"open":188,"high":188,"low":219,"close":1115,"change":370,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1115},"2026-03-18",-5.58,35500,{"date":1132,"open":188,"high":1133,"low":1134,"close":1135,"change":301,"percent_change":706,"volume":702,"transactions":9,"vwap":1135},"2026-03-17",2.651,2.399,2.51,{"date":1137,"open":280,"high":332,"low":209,"close":1138,"change":915,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-16",2.41,5.24,114000,{"date":1142,"open":255,"high":1061,"low":255,"close":299,"change":72,"percent_change":503,"volume":1143,"transactions":9,"vwap":299},"2026-03-13",26100,{"date":1145,"open":18,"high":1115,"low":255,"close":20,"change":146,"percent_change":1052,"volume":1146,"transactions":9,"vwap":20},"2026-03-12",31000,{"date":1148,"open":18,"high":1149,"low":1150,"close":218,"change":324,"percent_change":760,"volume":1151,"transactions":9,"vwap":218},"2026-03-11",2.294,2.165,25300,{"date":1153,"open":218,"high":1154,"low":218,"close":1056,"change":937,"percent_change":20,"volume":1155,"transactions":9,"vwap":1056},"2026-03-10",2.345,40000,{"date":1157,"open":254,"high":187,"low":236,"close":264,"change":199,"percent_change":1158,"volume":1159,"transactions":9,"vwap":264},"2026-03-09",-3.43,162800,{"date":1161,"open":254,"high":290,"low":264,"close":1061,"change":309,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1061},"2026-03-06",0.87,37100,{"date":1165,"open":1166,"high":1166,"low":219,"close":219,"change":324,"percent_change":1014,"volume":1167,"transactions":9,"vwap":219},"2026-03-05",2.42,37500,{"date":1169,"open":1138,"high":1170,"low":300,"close":1115,"change":425,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1115},"2026-03-04",2.505,-1.25,44900,{"date":1174,"open":331,"high":360,"low":264,"close":331,"change":441,"percent_change":1175,"volume":1176,"transactions":9,"vwap":331},"2026-03-03",-3.61,147600,{"date":1178,"open":360,"high":1179,"low":280,"close":360,"change":1103,"percent_change":1180,"volume":1181,"transactions":9,"vwap":360},"2026-03-02",2.54,-4.23,64100,{"date":1183,"open":1184,"high":1185,"low":1184,"close":289,"change":362,"percent_change":300,"volume":1186,"transactions":9,"vwap":289},"2026-02-27",2.48,2.66,70600,{"date":1188,"open":289,"high":1189,"low":1190,"close":1179,"change":441,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1179},"2026-02-26",2.61,2.5,-3.42,46700,{"date":1194,"open":1179,"high":1195,"low":472,"close":358,"change":937,"percent_change":932,"volume":1196,"transactions":9,"vwap":358},"2026-02-25",2.645,30000,{"date":1198,"open":1115,"high":358,"low":1056,"close":440,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":440},"2026-02-24",0.21,8.86,89600,{"date":1203,"open":1190,"high":361,"low":1115,"close":1115,"change":122,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1115},"2026-02-23",-4.82,112600,{"date":1207,"open":351,"high":358,"low":1184,"close":360,"change":561,"percent_change":1208,"volume":1209,"transactions":9,"vwap":360},"2026-02-20",-5.68,166100,{"date":1211,"open":377,"high":377,"low":472,"close":423,"change":628,"percent_change":1212,"volume":1213,"transactions":9,"vwap":423},"2026-02-19",-1.49,113600,{"date":1215,"open":1021,"high":422,"low":361,"close":424,"change":473,"percent_change":744,"volume":1216,"transactions":9,"vwap":424},"2026-02-18",146300,{"date":1218,"open":1002,"high":386,"low":1219,"close":1220,"change":608,"percent_change":151,"volume":1221,"transactions":9,"vwap":1220},"2026-02-17",2.72,2.85,232100,{"date":1223,"open":424,"high":916,"low":472,"close":404,"change":464,"percent_change":1224,"volume":1225,"transactions":9,"vwap":404},"2026-02-13",6.72,421100,{"date":1227,"open":1228,"high":1229,"low":331,"close":424,"change":117,"percent_change":1230,"volume":1231,"transactions":9,"vwap":424},"2026-02-12",2.89,3.021,-10.67,954200,{"date":1233,"open":1234,"high":971,"low":369,"close":471,"change":370,"percent_change":1235,"volume":1236,"transactions":9,"vwap":471},"2026-02-11",3.19,-4.46,427300,{"date":1238,"open":971,"high":597,"low":1239,"close":1062,"change":273,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1062},"2026-02-10",2.96,4.67,482500,{"date":1243,"open":1239,"high":1234,"low":1244,"close":471,"change":909,"percent_change":1245,"volume":1246,"transactions":9,"vwap":471},"2026-02-09",2.88,6.01,161500,{"date":1248,"open":377,"high":1220,"low":358,"close":495,"change":273,"percent_change":26,"volume":1249,"transactions":9,"vwap":495},"2026-02-06",163000,{"date":1251,"open":378,"high":369,"low":358,"close":395,"change":608,"percent_change":1252,"volume":1253,"transactions":9,"vwap":395},"2026-02-05",-0.37,226200,{"date":1255,"open":1256,"high":1256,"low":1119,"close":377,"change":246,"percent_change":1257,"volume":1258,"transactions":9,"vwap":377},"2026-02-04",2.9,-4.59,248700,{"date":1260,"open":432,"high":521,"low":1261,"close":495,"change":909,"percent_change":1262,"volume":1263,"transactions":9,"vwap":495},"2026-02-03",2.765,6.39,198100,{"date":1265,"open":1256,"high":1266,"low":289,"close":1185,"change":799,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1185},"2026-02-02",3.21,-7.96,584400,{"date":1270,"open":351,"high":1271,"low":1272,"close":1228,"change":1028,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1228},"2026-01-30",2.95,2.47,17.96,364300,{"date":1276,"open":188,"high":1184,"low":1061,"close":188,"change":220,"percent_change":220,"volume":1277,"transactions":9,"vwap":188},"2026-01-29",569500,{"date":1279,"open":289,"high":289,"low":1280,"close":188,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":188},"2026-01-28",2.44,-0.16,-6.13,58000,{"date":1285,"open":361,"high":1286,"low":1287,"close":1189,"change":246,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1189},"2026-01-27",2.689,2.489,-4.74,50900,{"date":1291,"open":395,"high":1220,"low":440,"close":350,"change":309,"percent_change":1292,"volume":1293,"transactions":9,"vwap":350},"2026-01-26",0.74,56600,{"date":1295,"open":396,"high":342,"low":423,"close":1219,"change":324,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1219},"2026-01-23",-2.16,85400,{"date":1299,"open":1166,"high":1239,"low":1166,"close":455,"change":389,"percent_change":1300,"volume":1301,"transactions":9,"vwap":455},"2026-01-22",14.88,154200,{"date":1303,"open":1135,"high":351,"low":1166,"close":1166,"change":324,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1166},"2026-01-21",-2.42,28100,{"date":1307,"open":1166,"high":361,"low":1138,"close":1184,"change":628,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1184},"2026-01-20",-1.59,18600,{"date":1311,"open":360,"high":1189,"low":1312,"close":472,"change":514,"percent_change":669,"volume":1313,"transactions":9,"vwap":472},"2026-01-16",2.301,62200,{"date":1315,"open":1119,"high":1316,"low":1166,"close":288,"change":39,"percent_change":1317,"volume":773,"transactions":9,"vwap":288},"2026-01-15",2.67,-8.3,{"date":1319,"open":349,"high":377,"low":472,"close":361,"change":915,"percent_change":842,"volume":1320,"transactions":9,"vwap":361},"2026-01-14",88200,{"date":1322,"open":361,"high":1323,"low":1115,"close":351,"change":199,"percent_change":1324,"volume":1325,"transactions":9,"vwap":351},"2026-01-13",2.679,-3.07,58500,{"date":1327,"open":1316,"high":1328,"low":1190,"close":1189,"change":608,"percent_change":1329,"volume":1140,"transactions":9,"vwap":1189},"2026-01-12",2.805,-0.38,{"date":1331,"open":1185,"high":368,"low":1332,"close":341,"change":199,"percent_change":1333,"volume":1334,"transactions":9,"vwap":341},"2026-01-09",2.471,-2.96,42700,{"date":1336,"open":1179,"high":368,"low":208,"close":377,"change":433,"percent_change":837,"volume":1337,"transactions":9,"vwap":377},"2026-01-08",101600,{"date":1339,"open":1179,"high":207,"low":187,"close":207,"change":937,"percent_change":238,"volume":1340,"transactions":9,"vwap":207},"2026-01-07",46000,{"date":1342,"open":1272,"high":349,"low":208,"close":1179,"change":915,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1179},"2026-01-06",4.96,60100,{"date":1346,"open":331,"high":1347,"low":209,"close":1166,"change":72,"percent_change":386,"volume":1348,"transactions":9,"vwap":1166},"2026-01-05",2.46,33400,{"date":1350,"open":1184,"high":349,"low":1056,"close":209,"change":122,"percent_change":1351,"volume":1352,"transactions":9,"vwap":209},"2026-01-02",-4.86,55300,{"date":1354,"open":1081,"high":358,"low":1081,"close":1272,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1272},"2025-12-31",0.35,16.51,149700,{"date":1359,"open":226,"high":189,"low":226,"close":1098,"change":291,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1098},"2025-12-30",1.44,45900,{"date":1363,"open":226,"high":236,"low":1364,"close":1038,"change":608,"percent_change":107,"volume":1365,"transactions":9,"vwap":1038},"2025-12-29",1.98,46600,{"date":1367,"open":19,"high":236,"low":226,"close":236,"change":291,"percent_change":1368,"volume":1369,"transactions":9,"vwap":236},"2025-12-26",1.45,7100,{"date":1371,"open":245,"high":1038,"low":238,"close":19,"change":937,"percent_change":1184,"volume":1372,"transactions":9,"vwap":19},"2025-12-24",26400,{"date":1374,"open":20,"high":20,"low":1375,"close":245,"change":652,"percent_change":1376,"volume":1377,"transactions":9,"vwap":245},"2025-12-23",1.984,-8.6,30400,{"date":1379,"open":308,"high":308,"low":1037,"close":189,"change":608,"percent_change":1380,"volume":1381,"transactions":9,"vwap":189},"2025-12-22",-0.45,23500,{"date":1383,"open":198,"high":209,"low":1384,"close":20,"change":425,"percent_change":1385,"volume":794,"transactions":9,"vwap":20},"2025-12-19",2.204,-1.33,{"date":1387,"open":1388,"high":264,"low":1388,"close":264,"change":915,"percent_change":1389,"volume":1390,"transactions":9,"vwap":264},"2025-12-18",2.087,5.63,20400,{"date":1392,"open":16,"high":316,"low":1393,"close":1051,"change":628,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1051},"2025-12-17",2.106,-1.84,19700,{"date":1397,"open":1037,"high":218,"low":19,"close":1037,"change":425,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1037},"2025-12-16",-1.36,38000,{"date":1401,"open":280,"high":1347,"low":255,"close":255,"change":652,"percent_change":1402,"volume":1403,"transactions":9,"vwap":255},"2025-12-15",-7.95,17200,{"date":1405,"open":280,"high":188,"low":254,"close":280,"change":301,"percent_change":1406,"volume":1407,"transactions":9,"vwap":280},"2025-12-12",4.37,25400,{"date":1409,"open":198,"high":1120,"low":198,"close":299,"change":291,"percent_change":1410,"volume":1411,"transactions":9,"vwap":299},"2025-12-11",1.33,11200,{"date":1413,"open":255,"high":280,"low":1081,"close":308,"change":309,"percent_change":310,"volume":1082,"transactions":9,"vwap":308},"2025-12-10",{"date":1415,"open":255,"high":264,"low":1046,"close":218,"change":220,"percent_change":220,"volume":1416,"transactions":9,"vwap":218},"2025-12-09",21600,{"date":1418,"open":17,"high":1419,"low":16,"close":218,"change":700,"percent_change":669,"volume":1420,"transactions":9,"vwap":218},"2025-12-08",2.255,14500,{"date":1422,"open":198,"high":308,"low":16,"close":1081,"change":190,"percent_change":1423,"volume":1155,"transactions":9,"vwap":1081},"2025-12-05",-2.26,{"date":1425,"open":1081,"high":1426,"low":1081,"close":189,"change":210,"percent_change":1427,"volume":1428,"transactions":9,"vwap":189},"2025-12-04",2.395,1.84,26000,{"date":1430,"open":1046,"high":1431,"low":226,"close":1037,"change":388,"percent_change":805,"volume":1432,"transactions":9,"vwap":1037},"2025-12-03",2.253,34100,{"date":1434,"open":299,"high":1056,"low":1435,"close":1081,"change":324,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1081},"2025-12-02",1.91,-2.7,110800,{"date":1439,"open":1190,"high":1170,"low":255,"close":20,"change":163,"percent_change":1440,"volume":1441,"transactions":9,"vwap":20},"2025-12-01",-10.12,169500,{"date":1443,"open":188,"high":395,"low":331,"close":1272,"change":220,"percent_change":220,"volume":1444,"transactions":9,"vwap":1272},"2025-11-28",11400,{"date":1446,"open":1190,"high":341,"low":288,"close":1272,"change":425,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1272},"2025-11-26",-1.2,61200,{"date":1450,"open":361,"high":1026,"low":1347,"close":1190,"change":1103,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1190},"2025-11-25",-4.21,138200,{"date":1454,"open":1272,"high":385,"low":1138,"close":1189,"change":724,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1189},"2025-11-24",10.59,301400,{"date":1458,"open":17,"high":188,"low":17,"close":300,"change":1199,"percent_change":1459,"volume":1460,"transactions":9,"vwap":300},"2025-11-21",9.77,68700,{"date":1462,"open":299,"high":209,"low":1463,"close":16,"change":370,"percent_change":1464,"volume":1407,"transactions":9,"vwap":16},"2025-11-20",2.11,-6.11,{"date":1466,"open":18,"high":300,"low":1467,"close":299,"change":190,"percent_change":1468,"volume":1469,"transactions":9,"vwap":299},"2025-11-19",2.162,-2.14,27400,{"date":1471,"open":1166,"high":360,"low":18,"close":187,"change":324,"percent_change":671,"volume":1472,"transactions":9,"vwap":187},"2025-11-18",66200,{"date":1474,"open":1138,"high":1138,"low":20,"close":331,"change":700,"percent_change":956,"volume":1196,"transactions":9,"vwap":331},"2025-11-17",{"date":1476,"open":226,"high":1184,"low":226,"close":208,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":208},"2025-11-14",0.256,12.4,107100,{"date":1481,"open":290,"high":290,"low":226,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2025-11-13",2.064,-0.306,-12.91,56300,{"date":1487,"open":255,"high":1280,"low":1388,"close":1115,"change":146,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1115},"2025-11-12",-0.84,42300,{"date":1491,"open":1027,"high":288,"low":1027,"close":280,"change":551,"percent_change":1492,"volume":1493,"transactions":9,"vwap":280},"2025-11-11",6.7,176000,{"date":1495,"open":219,"high":219,"low":1037,"close":218,"change":21,"percent_change":1496,"volume":1497,"transactions":9,"vwap":218},"2025-11-10",-3.03,9300,{"date":1499,"open":264,"high":208,"low":16,"close":219,"change":1500,"percent_change":932,"volume":1501,"transactions":9,"vwap":219},"2025-11-07",0.044,27600,{"date":1503,"open":20,"high":18,"low":1066,"close":1504,"change":1505,"percent_change":19,"volume":1506,"transactions":9,"vwap":1504},"2025-11-06",2.266,0.046,70200,{"date":1508,"open":255,"high":1509,"low":16,"close":20,"change":362,"percent_change":455,"volume":1510,"transactions":9,"vwap":20},"2025-11-05",2.249,21800,{"date":1512,"open":1051,"high":299,"low":1051,"close":1081,"change":608,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1081},"2025-11-04",-0.46,42100,{"date":1516,"open":189,"high":1517,"low":1518,"close":1037,"change":21,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1037},"2025-11-03",2.239,2.092,-3.12,82800,{"date":1522,"open":1523,"high":1056,"low":333,"close":218,"change":273,"percent_change":904,"volume":1524,"transactions":9,"vwap":218},"2025-10-31",2.088,118800,{"date":1526,"open":272,"high":236,"low":1085,"close":236,"change":301,"percent_change":1527,"volume":1528,"transactions":9,"vwap":236},"2025-10-30",5,24300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":272,"change":388,"percent_change":1009,"volume":1534,"transactions":9,"vwap":272},"2025-10-29",1.95,2.0090001,1.92,47900,{"date":1536,"open":1537,"high":1538,"low":1085,"close":1539,"change":146,"percent_change":1540,"volume":1377,"transactions":9,"vwap":1539},"2025-10-28",1.963,2.015,1.99,-1,{"date":1542,"open":1098,"high":1098,"low":1085,"close":333,"change":561,"percent_change":1543,"volume":1348,"transactions":9,"vwap":333},"2025-10-27",-6.94,{"date":1545,"open":281,"high":209,"low":1546,"close":1081,"change":301,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1081},"2025-10-24",2.023,4.85,190700,{"date":1550,"open":333,"high":236,"low":1551,"close":226,"change":210,"percent_change":1364,"volume":1552,"transactions":9,"vwap":226},"2025-10-23",1.988,42800,{"date":1554,"open":1555,"high":245,"low":1556,"close":245,"change":433,"percent_change":1557,"volume":1558,"transactions":9,"vwap":245},"2025-10-22",1.88,1.87,5.76,45400,{"date":1560,"open":211,"high":238,"low":211,"close":1435,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1435},"2025-10-21",0.155,8.83,161200,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":925,"volume":1571,"transactions":9,"vwap":1569},"2025-10-20",1.79,1.82,1.72,1.755,0.005,34600,{"date":1573,"open":265,"high":1567,"low":1574,"close":1575,"change":441,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-10-17",1.71,1.75,-4.89,71400,{"date":1579,"open":701,"high":1435,"low":1580,"close":1427,"change":210,"percent_change":20,"volume":1581,"transactions":9,"vwap":1427},"2025-10-16",1.8,35400,{"date":1583,"open":1584,"high":1580,"low":1584,"close":1580,"change":915,"percent_change":465,"volume":1585,"transactions":9,"vwap":1580},"2025-10-15",1.63,33100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1589,"change":210,"percent_change":1280,"volume":1591,"transactions":9,"vwap":1589},"2025-10-14",1.65,1.68,1.61,13200,{"date":1593,"open":1594,"high":1595,"low":27,"close":1595,"change":220,"percent_change":220,"volume":1596,"transactions":9,"vwap":1595},"2025-10-13",1.62,1.64,31800,{"date":1598,"open":1595,"high":1599,"low":1600,"close":1595,"change":425,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1595},"2025-10-10",1.705,1.6,-1.8,46800,{"date":1604,"open":1584,"high":849,"low":1584,"close":822,"change":309,"percent_change":1605,"volume":1606,"transactions":9,"vwap":822},"2025-10-09",1.21,19400,{"date":1608,"open":1594,"high":1588,"low":1594,"close":1588,"change":608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1588},"2025-10-08",-0.6,7600,{"date":1612,"open":1595,"high":1613,"low":1614,"close":1615,"change":220,"percent_change":220,"volume":1616,"transactions":9,"vwap":1615},"2025-10-07",1.665,1.59,1.66,9500,{"date":1618,"open":1590,"high":1580,"low":1590,"close":1615,"change":309,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1615},"2025-10-06",1.22,69300,{"date":1622,"open":1623,"high":1589,"low":1624,"close":1595,"change":146,"percent_change":1447,"volume":1625,"transactions":9,"vwap":1595},"2025-10-03",1.56,1.511,33700,{"date":1627,"open":1600,"high":822,"low":1628,"close":1615,"change":608,"percent_change":1609,"volume":1629,"transactions":9,"vwap":1615},"2025-10-02",1.55,19500,{"date":1631,"open":1632,"high":1632,"low":1590,"close":822,"change":608,"percent_change":1609,"volume":1428,"transactions":9,"vwap":822},"2025-10-01",1.74,{"date":1634,"open":1574,"high":1574,"low":1615,"close":1589,"change":1635,"percent_change":102,"volume":1636,"transactions":9,"vwap":1589},"2025-09-30",-0.005,8100,{"date":1638,"open":1574,"high":1568,"low":822,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-09-29",1.685,-0.065,-3.71,33300,{"date":1644,"open":1645,"high":1645,"low":1632,"close":1575,"change":324,"percent_change":1646,"volume":1040,"transactions":9,"vwap":1575},"2025-09-26",1.89,-3.31,{"date":1648,"open":211,"high":265,"low":849,"close":265,"change":72,"percent_change":741,"volume":1649,"transactions":9,"vwap":265},"2025-09-25",21300,{"date":1651,"open":1652,"high":1652,"low":714,"close":1632,"change":628,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1632},"2025-09-24",1.76,-2.25,26800,{"date":1656,"open":1657,"high":1580,"low":1658,"close":1659,"change":146,"percent_change":426,"volume":1660,"transactions":9,"vwap":1659},"2025-09-23",1.775,1.739,1.78,14900,{"date":1662,"open":1663,"high":1663,"low":1574,"close":1580,"change":146,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1580},"2025-09-22",1.86,-1.1,10900,{"date":1667,"open":1668,"high":1567,"low":1669,"close":1567,"change":700,"percent_change":1670,"volume":1151,"transactions":9,"vwap":1567},"2025-09-19",1.743,1.725,4.6,{"date":1672,"open":1575,"high":265,"low":1673,"close":1632,"change":21,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1632},"2025-09-18",1.706,-3.87,27500,{"date":1677,"open":265,"high":1556,"low":1632,"close":265,"change":608,"percent_change":1678,"volume":1679,"transactions":9,"vwap":265},"2025-09-17",-0.55,20700,{"date":1681,"open":932,"high":1682,"low":1574,"close":1567,"change":199,"percent_change":1451,"volume":1683,"transactions":9,"vwap":1567},"2025-09-16",1.944,61800,{"date":1685,"open":1555,"high":1531,"low":1567,"close":701,"change":700,"percent_change":740,"volume":1686,"transactions":9,"vwap":701},"2025-09-15",74300,{"date":1688,"open":1566,"high":1689,"low":849,"close":1567,"change":551,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1567},"2025-09-12",1.85,8.98,97700,{"date":1693,"open":1659,"high":265,"low":1600,"close":822,"change":473,"percent_change":1694,"volume":1695,"transactions":9,"vwap":822},"2025-09-11",-9.24,71500,{"date":1697,"open":701,"high":701,"low":714,"close":1427,"change":628,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1427},"2025-09-10",-2.13,81400,{"date":1701,"open":1600,"high":1645,"low":1702,"close":1555,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1555},"2025-09-09",1.595,0.31,19.75,102300,{"date":1707,"open":449,"high":1708,"low":449,"close":1708,"change":362,"percent_change":635,"volume":1709,"transactions":9,"vwap":1708},"2025-09-08",1.57,10000,{"date":1711,"open":1712,"high":1712,"low":27,"close":449,"change":441,"percent_change":1713,"volume":1606,"transactions":9,"vwap":449},"2025-09-05",1.601,-5.62,{"date":1715,"open":1623,"high":1600,"low":1716,"close":1600,"change":220,"percent_change":220,"volume":1717,"transactions":9,"vwap":1600},"2025-09-04",1.54,25200,{"date":1719,"open":1600,"high":1590,"low":1720,"close":1600,"change":309,"percent_change":292,"volume":1571,"transactions":9,"vwap":1600},"2025-09-03",1.541,{"date":1722,"open":1716,"high":822,"low":1723,"close":1724,"change":220,"percent_change":220,"volume":1725,"transactions":9,"vwap":1724},"2025-09-02",1.53,1.58,71800,{"date":1727,"open":1090,"high":1728,"low":1729,"close":1724,"change":309,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1724},"2025-08-29",1.668,1.41,1.28,191600,{"date":1733,"open":1628,"high":1594,"low":1716,"close":1623,"change":628,"percent_change":671,"volume":1734,"transactions":9,"vwap":1623},"2025-08-28",424200,{"date":1736,"open":849,"high":1659,"low":1600,"close":1600,"change":628,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1600},"2025-08-27",-2.44,53500,{"date":1740,"open":1741,"high":1588,"low":1741,"close":1595,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1595},"2025-08-26",1.31,0.34,26.15,132300,{"date":1746,"open":1368,"high":1747,"low":178,"close":178,"change":561,"percent_change":1748,"volume":1749,"transactions":9,"vwap":178},"2025-08-25",1.48,-10.34,110000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1368,"change":608,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1368},"2025-08-22",1.47,1.52,1.43,-0.68,85100,{"date":1758,"open":1590,"high":1590,"low":1759,"close":1759,"change":561,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-08-21",1.46,-9.32,39800,{"date":1763,"open":1584,"high":1584,"low":1764,"close":1590,"change":388,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1590},"2025-08-20",1.571,0.62,3200,{"date":1768,"open":1584,"high":211,"low":1623,"close":1600,"change":425,"percent_change":1394,"volume":1769,"transactions":9,"vwap":1600},"2025-08-19",19300,{"date":1771,"open":1716,"high":1772,"low":1773,"close":1584,"change":589,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1584},"2025-08-18",1.715,1.516,8.67,54200,{"date":1777,"open":1584,"high":1584,"low":1747,"close":27,"change":441,"percent_change":1778,"volume":1489,"transactions":9,"vwap":27},"2025-08-15",-5.66,{"date":1780,"open":1590,"high":1781,"low":1614,"close":1614,"change":199,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1614},"2025-08-14",1.688,-4.79,37000,{"date":1785,"open":1590,"high":1589,"low":1708,"close":822,"change":514,"percent_change":1786,"volume":1787,"transactions":9,"vwap":822},"2025-08-13",5.7,36900,{"date":1789,"open":27,"high":1589,"low":27,"close":1724,"change":937,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1724},"2025-08-12",3.27,16100,{"date":1793,"open":1595,"high":1794,"low":1753,"close":1723,"change":324,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1723},"2025-08-11",1.673,-3.77,17100,{"date":1798,"open":1595,"high":1589,"low":1753,"close":1614,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1614},"2025-08-08",-0.025,-1.55,25500,{"date":1803,"open":1702,"high":822,"low":1804,"close":1805,"change":1806,"percent_change":1708,"volume":1807,"transactions":9,"vwap":1805},"2025-08-07",1.586,1.615,0.025,24100,{"date":1809,"open":1810,"high":1588,"low":1759,"close":1614,"change":425,"percent_change":457,"volume":1811,"transactions":9,"vwap":1614},"2025-08-06",1.625,146000,{"date":1813,"open":1584,"high":1814,"low":1815,"close":1594,"change":1570,"percent_change":1703,"volume":1816,"transactions":9,"vwap":1594},"2025-08-05",1.672,1.585,34900,{"date":1818,"open":1594,"high":1819,"low":1723,"close":1805,"change":1820,"percent_change":580,"volume":1821,"transactions":9,"vwap":1805},"2025-08-04",1.635,0.055,40500,{"date":1823,"open":1590,"high":211,"low":1628,"close":1623,"change":334,"percent_change":865,"volume":1824,"transactions":9,"vwap":1623},"2025-08-01",65200,{"date":1826,"open":1556,"high":1556,"low":1588,"close":1615,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1615},"2025-07-31",-0.016,-0.95,15900,{"date":1831,"open":1659,"high":1832,"low":822,"close":1833,"change":1834,"percent_change":742,"volume":1835,"transactions":9,"vwap":1833},"2025-07-30",1.854,1.676,0.066,109500,{"date":1837,"open":1531,"high":1531,"low":1590,"close":1590,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1590},"2025-07-29",-0.261,-13.95,129500,{"date":1842,"open":1645,"high":238,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-07-28",1.83,1.871,-0.024,-1.27,36600,{"date":1849,"open":1533,"high":245,"low":1567,"close":1850,"change":1799,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-07-25",1.895,-1.3,88300,{"date":1854,"open":1435,"high":245,"low":1663,"close":1533,"change":628,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1533},"2025-07-24",-2.04,162900,{"date":1858,"open":701,"high":245,"low":1556,"close":1085,"change":362,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1085},"2025-07-23",3.16,148300,{"date":1862,"open":1531,"high":226,"low":701,"close":701,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":701},"2025-07-22",-0.076,-3.85,36000,{"date":1867,"open":272,"high":323,"low":1531,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-07-21",1.976,-0.054,-2.66,32800,{"date":1873,"open":1085,"high":1038,"low":1874,"close":281,"change":309,"percent_change":175,"volume":1875,"transactions":9,"vwap":281},"2025-07-18",1.945,22600,{"date":1877,"open":238,"high":19,"low":932,"close":333,"change":309,"percent_change":1878,"volume":1879,"transactions":9,"vwap":333},"2025-07-17",1.01,78600,{"date":1881,"open":1046,"high":16,"low":1533,"close":1539,"change":370,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1539},"2025-07-16",-6.57,104400,{"date":1885,"open":17,"high":17,"low":272,"close":1051,"change":388,"percent_change":73,"volume":1886,"transactions":9,"vwap":1051},"2025-07-15",63000,{"date":1888,"open":1081,"high":1115,"low":236,"close":1098,"change":1103,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1098},"2025-07-14",-4.93,115000,{"date":1892,"open":17,"high":218,"low":228,"close":198,"change":700,"percent_change":578,"volume":1893,"transactions":9,"vwap":198},"2025-07-11",184200,{"date":1895,"open":236,"high":331,"low":236,"close":16,"change":122,"percent_change":1896,"volume":1897,"transactions":9,"vwap":16},"2025-07-10",-5.29,27900,{"date":1899,"open":1051,"high":331,"low":1900,"close":18,"change":551,"percent_change":1901,"volume":1902,"transactions":9,"vwap":18},"2025-07-09",2.0050001,7.08,83400,{"date":1904,"open":308,"high":1134,"low":1463,"close":1098,"change":1281,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1098},"2025-07-08",-7.02,82700,{"date":1908,"open":1280,"high":1909,"low":308,"close":254,"change":190,"percent_change":1910,"volume":1911,"transactions":9,"vwap":254},"2025-07-07",2.459,-2.15,61500,{"date":1913,"open":1220,"high":1914,"low":20,"close":1061,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1061},"2025-07-03",2.937,-0.54,-18.82,201400,{"date":1919,"open":1179,"high":369,"low":1179,"close":422,"change":1742,"percent_change":1920,"volume":1921,"transactions":9,"vwap":422},"2025-07-02",13.44,175800,{"date":1923,"open":288,"high":1119,"low":219,"close":351,"change":1924,"percent_change":302,"volume":1925,"transactions":9,"vwap":351},"2025-07-01",0.107,98400,{"date":1927,"open":1056,"high":1184,"low":264,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-06-30",2.423,0.123,5.35,210500,{"date":1933,"open":207,"high":207,"low":1056,"close":1056,"change":743,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1056},"2025-06-27",-10.16,128600,{"date":1937,"open":1179,"high":289,"low":209,"close":349,"change":388,"percent_change":1938,"volume":1297,"transactions":9,"vwap":349},"2025-06-26",0.39,{"date":1940,"open":299,"high":359,"low":218,"close":332,"change":925,"percent_change":1941,"volume":1942,"transactions":9,"vwap":332},"2025-06-25",12.83,364100,{"date":1944,"open":17,"high":188,"low":1085,"close":308,"change":464,"percent_change":1945,"volume":1946,"transactions":9,"vwap":308},"2025-06-24",8.65,404300,{"date":1948,"open":1085,"high":16,"low":1949,"close":1066,"change":1199,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1066},"2025-06-23",1.831,11.23,93800,{"date":1953,"open":1663,"high":1954,"low":1663,"close":1556,"change":1281,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1556},"2025-06-20",1.997,-7.88,36800,{"date":1958,"open":228,"high":226,"low":1663,"close":281,"change":362,"percent_change":1959,"volume":1960,"transactions":9,"vwap":281},"2025-06-18",3.05,133900,{"date":1962,"open":1556,"high":1539,"low":1663,"close":238,"change":700,"percent_change":434,"volume":1963,"transactions":9,"vwap":238},"2025-06-17",31900,{"date":1965,"open":333,"high":245,"low":1555,"close":1645,"change":146,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1645},"2025-06-16",-1.05,7700,{"date":1969,"open":1085,"high":1970,"low":1435,"close":1435,"change":441,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1435},"2025-06-13",2.079,-4.5,13600,{"date":1974,"open":272,"high":1975,"low":1645,"close":272,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":272},"2025-06-12",2.065,-0.058,-2.82,6000,{"date":1980,"open":1556,"high":1463,"low":1689,"close":1981,"change":1982,"percent_change":1983,"volume":1629,"transactions":9,"vwap":1981},"2025-06-11",2.058,0.118,6.08,{"date":1985,"open":1038,"high":1463,"low":1580,"close":932,"change":324,"percent_change":1986,"volume":1987,"transactions":9,"vwap":932},"2025-06-10",-3,37800,{"date":1989,"open":1523,"high":1046,"low":932,"close":272,"change":291,"percent_change":1753,"volume":1990,"transactions":9,"vwap":272},"2025-06-09",49200,{"date":1992,"open":228,"high":1046,"low":1435,"close":238,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":238},"2025-06-06",-0.045,-2.23,44600,{"date":1997,"open":1539,"high":228,"low":1531,"close":1538,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1538},"2025-06-05",0.145,7.75,47000,{"date":2002,"open":1556,"high":272,"low":1556,"close":1556,"change":608,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1556},"2025-06-04",-0.53,12100,{"date":2006,"open":1364,"high":1364,"low":1555,"close":1555,"change":334,"percent_change":2007,"volume":1978,"transactions":9,"vwap":1555},"2025-06-03",-5.05,{"date":2009,"open":323,"high":323,"low":2010,"close":1364,"change":441,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1364},"2025-06-02",1.93,-4.35,29000,{"date":2014,"open":701,"high":1098,"low":1556,"close":19,"change":643,"percent_change":2015,"volume":2016,"transactions":9,"vwap":19},"2025-05-30",10.11,3300,{"date":2018,"open":1539,"high":19,"low":1555,"close":1555,"change":146,"percent_change":1966,"volume":2019,"transactions":9,"vwap":1555},"2025-05-29",6200,{"date":2021,"open":932,"high":932,"low":701,"close":701,"change":190,"percent_change":2022,"volume":1865,"transactions":9,"vwap":701},"2025-05-28",-2.56,{"date":2024,"open":323,"high":2025,"low":1555,"close":1531,"change":441,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1531},"2025-05-27",2.138,-4.41,6600,{"date":2029,"open":323,"high":323,"low":323,"close":323,"change":199,"percent_change":1795,"volume":2030,"transactions":9,"vwap":323},"2025-05-23",600,{"date":2032,"open":2033,"high":1051,"low":2034,"close":1098,"change":433,"percent_change":2035,"volume":1660,"transactions":9,"vwap":1098},"2025-05-22",1.888,1.887,5.47,{"date":2037,"open":272,"high":1066,"low":701,"close":333,"change":334,"percent_change":1288,"volume":2038,"transactions":9,"vwap":333},"2025-05-21",23800,{"date":2040,"open":323,"high":1051,"low":333,"close":1463,"change":425,"percent_change":2041,"volume":1636,"transactions":9,"vwap":1463},"2025-05-20",-1.4,{"date":2043,"open":333,"high":2044,"low":333,"close":1046,"change":915,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1046},"2025-05-19",2.145,5.94,3600,{"date":2048,"open":236,"high":1051,"low":1531,"close":245,"change":21,"percent_change":442,"volume":2049,"transactions":9,"vwap":245},"2025-05-16",31400,{"date":2051,"open":1066,"high":1038,"low":701,"close":1038,"change":433,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1038},"2025-05-15",5.56,4500,{"date":2055,"open":932,"high":1051,"low":2056,"close":1364,"change":915,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1364},"2025-05-14",1.885,6.45,18700,{"date":2060,"open":1531,"high":238,"low":265,"close":1663,"change":608,"percent_change":2003,"volume":2027,"transactions":9,"vwap":1663},"2025-05-13",{"date":2062,"open":238,"high":2063,"low":1580,"close":1556,"change":334,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1556},"2025-05-12",2.113,-5.08,19100,{"date":2067,"open":1085,"high":238,"low":1555,"close":238,"change":2068,"percent_change":2069,"volume":1875,"transactions":9,"vwap":238},"2025-05-09",0.096,5.12,{"date":2071,"open":932,"high":932,"low":2072,"close":2072,"change":1863,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-05-08",1.874,-3.9,800,{"date":2076,"open":2077,"high":1531,"low":1689,"close":1531,"change":362,"percent_change":505,"volume":2078,"transactions":9,"vwap":1531},"2025-05-07",1.869,4300,{"date":2080,"open":1574,"high":1539,"low":1574,"close":1645,"change":301,"percent_change":2081,"volume":1063,"transactions":9,"vwap":1645},"2025-05-06",5.59,{"date":2083,"open":1580,"high":1567,"low":1659,"close":1566,"change":425,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1566},"2025-05-05",-1.65,5100,{"date":2087,"open":1533,"high":1539,"low":1575,"close":1567,"change":2088,"percent_change":2089,"volume":1086,"transactions":9,"vwap":1567},"2025-05-02",-0.2,-9.9,{"date":2091,"open":308,"high":1061,"low":2092,"close":245,"change":441,"percent_change":2093,"volume":2094,"transactions":9,"vwap":245},"2025-05-01",1.952,-4.27,108600,{"date":2096,"open":2097,"high":288,"low":1652,"close":1463,"change":1355,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1463},"2025-04-30",1.77,19.89,45800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1652,"change":425,"percent_change":2105,"volume":1063,"transactions":9,"vwap":1652},"2025-04-29",1.787,1.814,1.684,-1.68,{"date":2107,"open":1659,"high":1566,"low":822,"close":1566,"change":388,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1566},"2025-04-28",0.56,6400,{"date":182,"open":1575,"high":1427,"low":1589,"close":1659,"change":291,"percent_change":1574,"volume":1428,"transactions":9,"vwap":1659}]