[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSM":3,"homepage-market-summary":26,"stock-historical-SSM":167},{"ticker":4,"date":5,"profile":6,"quote":11},"SSM","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"Sono Group N.V. Ordinary Shares","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":13,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},2.21,1.12,2.5799,1.11,1.09,97.32,38033561.894319,156918,1.8252,3561.75,0.075000003,128448.68107501605,0.1,1184,{"status":27,"indices":28,"watchlist":70,"sectors":92,"benchmarks":147},"success",[29,37,44,51,57,64],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":35,"sparkline":43,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":35,"sparkline":50,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":49,"is_up":35,"sparkline":56,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":35,"sparkline":63,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":65,"name":66,"price":67,"change":68,"pct_change":42,"is_up":35,"sparkline":69,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[71,77,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":16,"is_up":35,"sparkline":76,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":83,"sparkline":91,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[93,98,103,108,113,118,123,128,132,137,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":35},"Technology","XLK",1.05,197.81,{"name":99,"etf":100,"change":101,"price":102,"is_up":35},"Financials","XLF",0.11,53.46,{"name":104,"etf":105,"change":106,"price":107,"is_up":83},"Healthcare","XLV",-1.32,166.2,{"name":109,"etf":110,"change":111,"price":112,"is_up":83},"Consumer Cycl","XLY",-0.03,108.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":83},"Consumer Staples","XLP",-0.33,80.33,{"name":119,"etf":120,"change":121,"price":122,"is_up":35},"Energy","XLE",1.95,62.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":35},"Industrials","XLI",0.99,168.64,{"name":129,"etf":130,"change":116,"price":131,"is_up":83},"Materials","XLB",48.54,{"name":133,"etf":134,"change":135,"price":136,"is_up":83},"Real Estate","XLRE",-0.56,40.68,{"name":138,"etf":139,"change":140,"price":141,"is_up":35},"Utilities","XLU",0.61,39.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":83},"Comm Services","XLC",-0.93,109.94,[148,153,157,162],{"ticker":149,"name":150,"price":151,"change":152,"is_up":35},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":154,"name":155,"price":156,"change":42,"is_up":35},"QQQ","Invesco QQQ Trust",742.03,{"ticker":158,"name":159,"price":160,"change":161,"is_up":35},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":35},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":96,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},27.727,379013,138339687.392819,-55.71,"2025-04-17",[178,179,189,198,207,214,223,231,241,252,261,271,282,293,303,314,323,333,343,352,363,374,384,395,404,415,424,434,441,450,459,466,474,483,492,500,507,516,524,533,539,546,554,563,572,582,591,601,611,621,629,638,646,655,664,668,674,680,685,691,699,704,709,716,720,726,731,740,745,752,755,759,764,768,774,782,788,791,796,801,805,811,816,820,824,829,836,843,849,853,858,863,867,871,877,882,886,895,900,907,913,922,929,936,944,953,958,962,968,974,976,980,986,990,995,1001,1007,1012,1017,1022,1028,1032,1038,1043,1046,1050,1054,1060,1066,1071,1075,1081,1087,1091,1100,1104,1107,1113,1116,1119,1123,1127,1133,1138,1146,1150,1152,1156,1159,1162,1164,1170,1173,1178,1182,1186,1188,1192,1195,1197,1201,1205,1212,1216,1221,1226,1232,1235,1239,1247,1253,1258,1261,1266,1271,1275,1281,1286,1290,1295,1298,1303,1309,1311,1313,1317,1325,1331,1336,1340,1347,1352,1357,1364,1370,1376,1380,1385,1389,1392,1396,1400,1404,1408,1411,1416,1421,1425,1428,1434,1440,1446,1450,1455,1458,1464,1468,1475,1479,1484,1487,1494,1501,1506,1514,1522,1525,1529,1536,1544,1551,1558,1563,1566,1571,1577,1585,1593,1599,1605,1611,1617,1624,1629,1635,1640,1645,1648,1654,1661,1668,1675,1680,1686,1693,1699,1705,1709,1717,1723,1732,1740,1746,1753,1758,1766,1771,1779,1788,1795,1801,1805,1810,1812,1816,1821,1827,1829,1833,1836,1838,1842,1845,1848,1850,1854,1857,1861,1865,1867,1869,1873,1879,1881,1884,1887,1889,1895,1898,1901,1903,1906,1908,1910,1914,1916,1919,1927,1931,1934,1936,1939,1943,1948,1952,1955,1957,1959,1961,1965,1968,1973,1975,1979,1984,1986,1989,1993,1996,2001,2006,2008,2014,2017,2019,2024,2029,2032,2034,2036,2038,2041,2045,2050,2052,2054,2056,2059,2063,2066,2071,2077,2081,2085,2090,2093,2095,2098,2101,2104,2107,2110,2114,2116,2118],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":16,"percent_change":17,"volume":18,"transactions":19,"vwap":20},{"date":180,"open":181,"high":182,"low":183,"close":13,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",1.14,1.16,1.1,-0.01,-0.88,94364.617086,458,1.1209,{"date":190,"open":13,"high":191,"low":192,"close":193,"change":161,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-29",1.17,1.07,1.13,2.73,165991.469499,722,1.1098,{"date":199,"open":13,"high":200,"low":201,"close":183,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-28",1.1816,1.06,-0.02,-1.79,391233.63413,1894,1.1369,{"date":208,"open":181,"high":209,"low":96,"close":13,"change":210,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-25",1.19,0,526048.388865,2012,1.1267,{"date":215,"open":193,"high":216,"low":217,"close":13,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-24",1.166,1.085,-0.05,-4.27,137075.471542,1041,1.1342,{"date":224,"open":225,"high":225,"low":13,"close":191,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",1.28,-0.1,-7.87,268580.754618,1673,1.1967,{"date":232,"open":233,"high":234,"low":233,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-22",1.23,1.39,1.27,-0.035,-2.68,640865.679294,3012,1.2861,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-21",1.43,1.47,1.18,1.305,-0.205,-13.58,945881.387547,6664,1.3478,{"date":253,"open":254,"high":255,"low":244,"close":256,"change":68,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",2.41,2.7299,1.51,3.42,37045231.858102,240755,2.452,{"date":262,"open":263,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",1.67,1.41,1.46,-0.23,-13.61,4993693.8274,40805,2.2336,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-16",1.8,1.86,1.625,1.69,-0.07,-3.98,61641.76604,921,1.7329,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-15",2.09,2.14,1.75,1.76,-0.25,-12.44,118603.045886,2473,1.9268,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":226,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",2.02,2.13,1.91,2.01,-4.74,44392.845747,468,2.0435,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2,2.2,1.875,2.11,0.14,7.11,64058.946675,976,2.1034,{"date":315,"open":12,"high":12,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",1.83,1.97,-0.335,-14.53,98836.641833,1220,2.0116,{"date":324,"open":325,"high":326,"low":306,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",3.05,3.145,2.305,-0.765,-24.92,234451.487095,1578,2.4946,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":111,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",3.1,3.3099,2.7611,3.07,-0.97,103934.0817,1360,2.9967,{"date":344,"open":345,"high":346,"low":335,"close":335,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",3.53,3.7299,-0.4,-11.43,167981.350808,1825,3.3835,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-03",4.31,4.4762,3.28,3.5,-1.3,-27.08,305606.478191,3394,3.899,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",4.45,5.4,3.75,4.8,0.045,0.95,2226785.502323,14766,4.524,{"date":375,"open":367,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-01",4.99,3.67,4.755,2.075,77.43,34414649.422477,300752,4.2277,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",2.7,2.74,2.62,2.68,0.01,0.37,7502864.259333,93383,4.6373,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":218,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-28",2.75,2.92,2.67,-1.84,111392,4658,2.8182,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",2.65,2.88,2.64,2.72,0.08,3.03,11039,166,2.7369,{"date":416,"open":417,"high":418,"low":408,"close":408,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",2.79,2.87,-0.17,-6.05,4333.6766,205,2.7291,{"date":425,"open":426,"high":427,"low":387,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",2.83,2.91,2.81,-0.11,-3.77,11882,194,2.8609,{"date":435,"open":436,"high":398,"low":436,"close":398,"change":152,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",2.53,6.57,9201.66666,257,2.7268,{"date":442,"open":443,"high":444,"low":445,"close":387,"change":24,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-21",2.56,2.785,2.55,3.79,10004.666666,283,2.6739,{"date":451,"open":452,"high":453,"low":454,"close":408,"change":68,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",2.5228,2.71,2.35,1.93,117917.39682,4358,2.5627,{"date":460,"open":461,"high":406,"low":461,"close":462,"change":161,"percent_change":191,"volume":463,"transactions":464,"vwap":465},"2026-08-19",2.44,2.59,8759.53596,137,2.5461,{"date":467,"open":468,"high":468,"low":254,"close":443,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-18",2.57,-0.06,-2.29,9089,180,2.508,{"date":475,"open":476,"high":477,"low":478,"close":388,"change":184,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",2.6,2.63,2.43,-0.38,15372,169,2.545,{"date":484,"open":485,"high":486,"low":487,"close":477,"change":161,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",2.47,2.77,2.4201,1.15,67517,726,2.5701,{"date":493,"open":494,"high":406,"low":495,"close":476,"change":24,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",2.5,2.37,4,112813,2140,2.6063,{"date":501,"open":502,"high":453,"low":494,"close":494,"change":266,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",2.61,-8.42,15089,336,2.623,{"date":508,"open":509,"high":510,"low":476,"close":194,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",2.8,2.97,-0.32,-10.49,35548.01,674,2.8472,{"date":517,"open":409,"high":518,"low":443,"close":325,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-10",3.45,-0.54,-15.04,2165489,36156,4.9279,{"date":525,"open":526,"high":527,"low":357,"close":528,"change":390,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-07",3.51,3.69,3.59,0.28,3654.533333,139,3.6061,{"date":534,"open":535,"high":535,"low":535,"close":535,"change":202,"percent_change":135,"volume":536,"transactions":537,"vwap":538},"2026-08-06",3.58,526,52,3.5848,{"date":540,"open":541,"high":541,"low":542,"close":542,"change":210,"percent_change":210,"volume":543,"transactions":544,"vwap":545},"2026-08-05",3.9232,3.6,1402.66666,120,3.6482,{"date":547,"open":548,"high":549,"low":542,"close":542,"change":218,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",3.66,3.795,-1.37,5872.73475,152,3.6656,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-03",3.77,3.65,-0.09,-2.41,2452.4135,105,3.6961,{"date":564,"open":557,"high":565,"low":557,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",3.8347,3.74,-0.13,-3.36,3147,61,3.7445,{"date":573,"open":574,"high":575,"low":367,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",3.92,4.29,3.87,0.07,1.84,14651,467,3.9367,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":479,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",3.99,4.01,3.8,-9.09,3315.826666,207,3.9452,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":277,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",4.17,4.24,3.82,4.18,-1.65,14171,1056,4.0431,{"date":602,"open":574,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",4.52,3.84,4.25,0.09,2.16,42499.596542,1759,4.1137,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":510,"volume":618,"transactions":619,"vwap":620},"2026-07-24",4.0101,4.27,3.85,4.16,0.12,9069.116945,591,4.0768,{"date":622,"open":446,"high":623,"low":446,"close":624,"change":161,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-23",4.05,4.04,0.75,5100,185,3.9719,{"date":630,"open":586,"high":631,"low":632,"close":585,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",4.15,3.6462,0.255,6.79,9173,395,3.9374,{"date":639,"open":367,"high":640,"low":367,"close":641,"change":369,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",4.1,3.755,1.21,2078.741207,136,3.8016,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",3.64,3.91,3.55,3.71,-0.18,-4.63,6300,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-16",3.775,3.94,3.638,3.89,0.02,0.52,5300,{"date":665,"open":576,"high":576,"low":657,"close":576,"change":469,"percent_change":666,"volume":667,"transactions":9,"vwap":576},"2026-07-15",-1.53,2000,{"date":669,"open":670,"high":671,"low":367,"close":672,"change":49,"percent_change":673,"volume":663,"transactions":9,"vwap":672},"2026-07-14",3.76,3.959,3.93,1.03,{"date":675,"open":640,"high":676,"low":576,"close":660,"change":677,"percent_change":678,"volume":679,"transactions":9,"vwap":660},"2026-07-13",4.51,-0.26,-6.27,4600,{"date":681,"open":682,"high":616,"low":660,"close":631,"change":577,"percent_change":683,"volume":684,"transactions":9,"vwap":631},"2026-07-10",3.98,1.72,5200,{"date":686,"open":687,"high":687,"low":576,"close":688,"change":184,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-09",4.35,4.08,-0.24,2400,{"date":692,"open":693,"high":694,"low":615,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-08",3.95,4.5,4.09,-0.08,-1.92,6600,{"date":700,"open":584,"high":701,"low":584,"close":593,"change":702,"percent_change":584,"volume":703,"transactions":9,"vwap":593},"2026-07-07",4.47,0.16,3800,{"date":705,"open":594,"high":594,"low":585,"close":585,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":585},"2026-07-06",-0.37,-8.45,3300,{"date":710,"open":711,"high":712,"low":615,"close":713,"change":161,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-02",4.13,4.48,4.38,0.69,6000,{"date":717,"open":616,"high":718,"low":616,"close":687,"change":210,"percent_change":210,"volume":719,"transactions":9,"vwap":687},"2026-07-01",4.363,3500,{"date":721,"open":722,"high":723,"low":672,"close":687,"change":202,"percent_change":724,"volume":725,"transactions":9,"vwap":687},"2026-06-30",4.37,4.78,-0.46,19700,{"date":727,"open":614,"high":694,"low":728,"close":722,"change":111,"percent_change":729,"volume":730,"transactions":9,"vwap":722},"2026-06-29",3.9,-0.68,18500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-26",4.3,4.65,4.28,4.4,0.13,3.04,10400,{"date":741,"open":365,"high":742,"low":649,"close":614,"change":743,"percent_change":145,"volume":744,"transactions":9,"vwap":614},"2026-06-25",4.7,-0.04,38700,{"date":746,"open":747,"high":748,"low":747,"close":354,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":354},"2026-06-24",3.68,4.59,0.45,11.66,18900,{"date":753,"open":754,"high":754,"low":754,"close":754,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":754},"2026-06-23",3.86,{"date":756,"open":649,"high":649,"low":754,"close":754,"change":218,"percent_change":757,"volume":758,"transactions":9,"vwap":754},"2026-06-22",-1.28,1200,{"date":760,"open":624,"high":761,"low":762,"close":649,"change":24,"percent_change":388,"volume":763,"transactions":9,"vwap":649},"2026-06-18",4.105,3.7,3700,{"date":765,"open":496,"high":496,"low":766,"close":766,"change":101,"percent_change":510,"volume":767,"transactions":9,"vwap":766},"2026-06-17",3.81,1800,{"date":769,"open":770,"high":771,"low":762,"close":762,"change":772,"percent_change":773,"volume":690,"transactions":9,"vwap":762},"2026-06-16",3.96,4.11,-0.12,-3.14,{"date":775,"open":776,"high":777,"low":778,"close":595,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":595},"2026-06-15",3.845,4.175,3.725,0.119,3.22,2800,{"date":783,"open":784,"high":784,"low":762,"close":785,"change":786,"percent_change":161,"volume":787,"transactions":9,"vwap":785},"2026-06-12",3.825,3.701,0.001,1900,{"date":789,"open":651,"high":367,"low":377,"close":762,"change":184,"percent_change":790,"volume":763,"transactions":9,"vwap":762},"2026-06-11",-0.27,{"date":792,"open":793,"high":793,"low":651,"close":651,"change":677,"percent_change":794,"volume":795,"transactions":9,"vwap":651},"2026-06-10",3.97,-6.55,2700,{"date":797,"open":798,"high":793,"low":798,"close":793,"change":799,"percent_change":800,"volume":787,"transactions":9,"vwap":793},"2026-06-09",3.78,-0.3,-7.03,{"date":802,"open":614,"high":614,"low":614,"close":614,"change":803,"percent_change":804,"volume":767,"transactions":9,"vwap":614},"2026-06-08",0.454,11.9,{"date":806,"open":733,"high":736,"low":651,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-05",3.816,-0.264,-6.47,8800,{"date":812,"open":813,"high":814,"low":651,"close":688,"change":184,"percent_change":689,"volume":815,"transactions":9,"vwap":688},"2026-06-04",4.19,4.379,4200,{"date":817,"open":584,"high":695,"low":649,"close":695,"change":606,"percent_change":818,"volume":819,"transactions":9,"vwap":695},"2026-06-03",2.25,1500,{"date":821,"open":822,"high":822,"low":574,"close":496,"change":68,"percent_change":235,"volume":823,"transactions":9,"vwap":496},"2026-06-02",4.03,4900,{"date":825,"open":688,"high":826,"low":693,"close":693,"change":827,"percent_change":604,"volume":828,"transactions":9,"vwap":693},"2026-06-01",4.21,0.146,5000,{"date":830,"open":831,"high":831,"low":556,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-29",4.14,3.804,0.084,2.26,2100,{"date":837,"open":838,"high":771,"low":548,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-28",3.739,3.72,-0.398,-9.66,7200,{"date":844,"open":776,"high":733,"low":766,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-05-27",4.118,0.268,6.96,4500,{"date":850,"open":682,"high":496,"low":615,"close":615,"change":851,"percent_change":852,"volume":690,"transactions":9,"vwap":615},"2026-05-26",0.06,1.58,{"date":854,"open":658,"high":658,"low":446,"close":446,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":446},"2026-05-22",-0.43,-10.19,7100,{"date":859,"open":672,"high":860,"low":672,"close":860,"change":861,"percent_change":862,"volume":787,"transactions":9,"vwap":860},"2026-05-21",4.22,0.32,8.21,{"date":864,"open":623,"high":831,"low":728,"close":728,"change":226,"percent_change":865,"volume":866,"transactions":9,"vwap":728},"2026-05-20",-2.5,8000,{"date":868,"open":813,"high":813,"low":496,"close":496,"change":869,"percent_change":870,"volume":626,"transactions":9,"vwap":496},"2026-05-19",-0.14,-3.38,{"date":872,"open":873,"high":614,"low":586,"close":831,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":831},"2026-05-18",4.06,0.245,6.29,25400,{"date":878,"open":586,"high":742,"low":648,"close":879,"change":880,"percent_change":494,"volume":881,"transactions":9,"vwap":879},"2026-05-15",3.895,0.095,46700,{"date":883,"open":595,"high":595,"low":257,"close":586,"change":34,"percent_change":884,"volume":885,"transactions":9,"vwap":586},"2026-05-14",5.26,7800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-13",4.205,4.226,3.505,3.61,-0.78,-17.77,10700,{"date":896,"open":594,"high":897,"low":616,"close":898,"change":161,"percent_change":714,"volume":899,"transactions":9,"vwap":898},"2026-05-12",4.43,4.39,6100,{"date":901,"open":826,"high":902,"low":903,"close":904,"change":469,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-11",4.66,4.032,4.36,-1.36,16500,{"date":908,"open":909,"high":909,"low":910,"close":910,"change":855,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-08",5.155,4.42,-8.87,21600,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-07",6.09,6.2,4.68,4.85,-0.91,-15.8,72700,{"date":923,"open":924,"high":437,"low":925,"close":926,"change":419,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-06",5.7,5.65,5.76,-2.87,57800,{"date":930,"open":931,"high":932,"low":734,"close":933,"change":934,"percent_change":476,"volume":935,"transactions":9,"vwap":933},"2026-05-05",5,9.15,5.93,0.15,477900,{"date":937,"open":938,"high":939,"low":366,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-04",7.36,10.54,5.78,-0.22,-3.67,1405600,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-01",6.25,6.43,5.711,6,-0.55,-8.4,365700,{"date":954,"open":955,"high":955,"low":955,"close":955,"change":68,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-30",6.55,0.77,800,{"date":959,"open":960,"high":960,"low":960,"close":960,"change":390,"percent_change":934,"volume":961,"transactions":9,"vwap":960},"2026-04-29",6.5,700,{"date":963,"open":964,"high":965,"low":966,"close":965,"change":606,"percent_change":264,"volume":967,"transactions":9,"vwap":965},"2026-04-28",6.05,6.49,5.5,2600,{"date":969,"open":970,"high":971,"low":972,"close":972,"change":226,"percent_change":973,"volume":708,"transactions":9,"vwap":972},"2026-04-27",6.475,7,6.4,-1.54,{"date":975,"open":960,"high":960,"low":960,"close":960,"change":210,"percent_change":210,"volume":957,"transactions":9,"vwap":960},"2026-04-24",{"date":977,"open":978,"high":960,"low":978,"close":960,"change":210,"percent_change":210,"volume":979,"transactions":9,"vwap":960},"2026-04-23",6.45,4400,{"date":981,"open":982,"high":983,"low":982,"close":960,"change":743,"percent_change":984,"volume":985,"transactions":9,"vwap":960},"2026-04-22",6.31,6.7,-0.61,1700,{"date":987,"open":988,"high":988,"low":988,"close":988,"change":210,"percent_change":210,"volume":989,"transactions":9,"vwap":988},"2026-04-21",6.54,92,{"date":991,"open":992,"high":993,"low":988,"close":988,"change":166,"percent_change":994,"volume":708,"transactions":9,"vwap":988},"2026-04-20",6.58,6.6,6.86,{"date":996,"open":988,"high":997,"low":998,"close":998,"change":999,"percent_change":1000,"volume":899,"transactions":9,"vwap":998},"2026-04-17",6.903,6.12,-0.39,-5.99,{"date":1002,"open":960,"high":955,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":667,"transactions":9,"vwap":1004},"2026-04-16",6.22,6.51,0.51,8.5,{"date":1008,"open":1009,"high":960,"low":1010,"close":949,"change":1011,"percent_change":587,"volume":781,"transactions":9,"vwap":949},"2026-04-15",6.3,5.85,-0.6,{"date":1013,"open":960,"high":1014,"low":1015,"close":993,"change":1016,"percent_change":884,"volume":626,"transactions":9,"vwap":993},"2026-04-14",6.89,6.35,0.33,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":202,"percent_change":511,"volume":1021,"transactions":9,"vwap":1020},"2026-04-13",5.87,6.27,4300,{"date":1023,"open":916,"high":875,"low":1024,"close":875,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":875},"2026-04-10",5.98,-0.36,-5.41,3000,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":49,"percent_change":140,"volume":961,"transactions":9,"vwap":1031},"2026-04-09",6.61,6.65,{"date":1033,"open":1034,"high":1035,"low":1034,"close":1030,"change":1036,"percent_change":1037,"volume":708,"transactions":9,"vwap":1030},"2026-04-08",6.21,6.75,0.47,7.65,{"date":1039,"open":998,"high":1040,"low":998,"close":1040,"change":184,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1040},"2026-04-07",6.14,-0.16,300,{"date":1044,"open":1045,"high":1045,"low":1045,"close":1045,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1045},"2026-04-06",6.15,{"date":1047,"open":1048,"high":1045,"low":1048,"close":1045,"change":567,"percent_change":1049,"volume":961,"transactions":9,"vwap":1045},"2026-04-02",5.84,-2.07,{"date":1051,"open":1009,"high":1009,"low":1052,"close":1052,"change":218,"percent_change":1053,"volume":758,"transactions":9,"vwap":1052},"2026-04-01",6.28,-0.79,{"date":1055,"open":1009,"high":1015,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":763,"transactions":9,"vwap":1057},"2026-03-31",6.26,6.33,0.36,6.03,{"date":1061,"open":1003,"high":1062,"low":1063,"close":1063,"change":1064,"percent_change":1065,"volume":708,"transactions":9,"vwap":1063},"2026-03-30",6.271,5.97,-0.039,-0.65,{"date":1067,"open":949,"high":1068,"low":949,"close":1068,"change":1069,"percent_change":1070,"volume":758,"transactions":9,"vwap":1068},"2026-03-27",6.0089998,-0.491,-7.55,{"date":1072,"open":1009,"high":960,"low":1009,"close":960,"change":1073,"percent_change":1074,"volume":795,"transactions":9,"vwap":960},"2026-03-26",0.324,5.25,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1078,"change":1079,"percent_change":1080,"volume":985,"transactions":9,"vwap":1078},"2026-03-25",6.36,6.176,-0.194,-3.05,{"date":1082,"open":875,"high":1083,"low":1084,"close":1085,"change":410,"percent_change":235,"volume":1086,"transactions":9,"vwap":1085},"2026-03-24",6.92,6.13,6.37,2300,{"date":1088,"open":916,"high":955,"low":1089,"close":875,"change":68,"percent_change":1090,"volume":781,"transactions":9,"vwap":875},"2026-03-23",6.01,0.8,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-03-20",6.8,6.9,5.8,6.24,-0.66,-9.57,22300,{"date":1101,"open":1102,"high":1102,"low":1094,"close":1094,"change":210,"percent_change":210,"volume":1103,"transactions":9,"vwap":1094},"2026-03-19",7.2,7000,{"date":1105,"open":1094,"high":1094,"low":1094,"close":1094,"change":210,"percent_change":210,"volume":1106,"transactions":9,"vwap":1094},"2026-03-18",200,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1094,"change":116,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1094},"2026-03-17",7.25,6.85,-4.56,9000,{"date":1114,"open":1115,"high":1115,"low":1115,"close":1115,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1115},"2026-03-16",7.23,{"date":1117,"open":1109,"high":1109,"low":1115,"close":1115,"change":419,"percent_change":1118,"volume":819,"transactions":9,"vwap":1115},"2026-03-13",-2.3,{"date":1120,"open":1121,"high":1121,"low":1121,"close":1121,"change":1122,"percent_change":1109,"volume":1042,"transactions":9,"vwap":1121},"2026-03-12",7.4,0.5,{"date":1124,"open":1125,"high":1125,"low":1094,"close":1094,"change":743,"percent_change":1126,"volume":957,"transactions":9,"vwap":1094},"2026-03-11",6.97,-0.58,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1130,"change":288,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-10",7.1,6.94,-3.48,1400,{"date":1134,"open":1135,"high":1135,"low":1135,"close":1135,"change":617,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-09",7.19,1.7,500,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-06",7.134,7.05,7.07,-0.19,-2.62,2500,{"date":1147,"open":1142,"high":1148,"low":1142,"close":1149,"change":390,"percent_change":309,"volume":758,"transactions":9,"vwap":1149},"2026-03-05",7.261,7.26,{"date":1151,"open":1109,"high":1109,"low":1109,"close":1109,"change":661,"percent_change":529,"volume":1137,"transactions":9,"vwap":1109},"2026-03-04",{"date":1153,"open":1154,"high":1109,"low":1141,"close":1115,"change":210,"percent_change":210,"volume":1155,"transactions":9,"vwap":1115},"2026-03-03",7.171,3600,{"date":1157,"open":1109,"high":1109,"low":1158,"close":1115,"change":184,"percent_change":869,"volume":1132,"transactions":9,"vwap":1115},"2026-03-02",7.059,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1161},"2026-02-27",7.24,{"date":1163,"open":1141,"high":1109,"low":1141,"close":1161,"change":34,"percent_change":386,"volume":667,"transactions":9,"vwap":1161},"2026-02-26",{"date":1165,"open":1166,"high":1167,"low":1166,"close":1141,"change":1168,"percent_change":1169,"volume":1086,"transactions":9,"vwap":1141},"2026-02-25",7.01,7.215,-0.15,-2.08,{"date":1171,"open":1172,"high":1102,"low":1172,"close":1102,"change":210,"percent_change":210,"volume":961,"transactions":9,"vwap":1102},"2026-02-24",7.0019999,{"date":1174,"open":938,"high":938,"low":1175,"close":1102,"change":218,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1102},"2026-02-23",7.023,-0.69,1600,{"date":1179,"open":1109,"high":1109,"low":1180,"close":1109,"change":210,"percent_change":210,"volume":1181,"transactions":9,"vwap":1109},"2026-02-20",7.046,1100,{"date":1183,"open":1129,"high":1184,"low":1129,"close":1109,"change":1168,"percent_change":1185,"volume":719,"transactions":9,"vwap":1109},"2026-02-19",7.3,-2.03,{"date":1187,"open":1121,"high":1121,"low":1121,"close":1121,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1121},"2026-02-18",{"date":1189,"open":1109,"high":1121,"low":1190,"close":1121,"change":1191,"percent_change":357,"volume":961,"transactions":9,"vwap":1121},"2026-02-17",6.837,0.25,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1194},"2026-02-13",7.15,{"date":1196,"open":1194,"high":1194,"low":1093,"close":1194,"change":210,"percent_change":210,"volume":787,"transactions":9,"vwap":1194},"2026-02-12",{"date":1198,"open":1199,"high":1200,"low":1194,"close":1194,"change":661,"percent_change":529,"volume":1132,"transactions":9,"vwap":1194},"2026-02-11",7.45,7.5,{"date":1202,"open":1109,"high":1109,"low":1203,"close":1203,"change":1204,"percent_change":578,"volume":985,"transactions":9,"vwap":1203},"2026-02-10",7.13,0.129,{"date":1206,"open":971,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":690,"transactions":9,"vwap":1209},"2026-02-09",7.105,6.76,7.00099993,0.231,3.41,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1215,"change":869,"percent_change":1185,"volume":1181,"transactions":9,"vwap":1215},"2026-02-06",6.78,6.77,{"date":1217,"open":1109,"high":1218,"low":1110,"close":1219,"change":790,"percent_change":1220,"volume":690,"transactions":9,"vwap":1219},"2026-02-05",7.29,6.91,-3.76,{"date":1222,"open":1129,"high":1109,"low":1223,"close":1224,"change":1225,"percent_change":956,"volume":857,"transactions":9,"vwap":1224},"2026-02-04",7.09,7.18,0.055,{"date":1227,"open":1102,"high":1199,"low":1228,"close":1229,"change":880,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-02-03",6.72,7.125,1.35,3200,{"date":1233,"open":1234,"high":1234,"low":1234,"close":1234,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1234},"2026-02-02",7.03,{"date":1236,"open":1237,"high":1237,"low":1093,"close":1234,"change":1025,"percent_change":1238,"volume":1177,"transactions":9,"vwap":1234},"2026-01-30",7.095,-4.87,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-01-29",7.182,7.39,7.17,0.39,5.57,2200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":971,"change":1251,"percent_change":1252,"volume":703,"transactions":9,"vwap":971},"2026-01-28",7.49,6.74,0.29,4.32,{"date":1254,"open":1255,"high":971,"low":1255,"close":1255,"change":1256,"percent_change":1257,"volume":767,"transactions":9,"vwap":1255},"2026-01-27",6.71,-0.41,-5.76,{"date":1259,"open":1260,"high":1260,"low":1260,"close":1260,"change":184,"percent_change":869,"volume":758,"transactions":9,"vwap":1260},"2026-01-26",7.12,{"date":1262,"open":1263,"high":1203,"low":983,"close":1203,"change":511,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1203},"2026-01-23",6.93,-4.3,2900,{"date":1267,"open":1200,"high":1268,"low":1269,"close":1199,"change":934,"percent_change":1270,"volume":690,"transactions":9,"vwap":1199},"2026-01-22",7.81,7.31,2.05,{"date":1272,"open":1273,"high":1184,"low":1273,"close":1184,"change":42,"percent_change":897,"volume":1274,"transactions":9,"vwap":1184},"2026-01-21",6.98,4700,{"date":1276,"open":1277,"high":1278,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":758,"transactions":9,"vwap":1278},"2026-01-20",6.976,6.99,0.24,3.56,{"date":1282,"open":1283,"high":1283,"low":1035,"close":1035,"change":1284,"percent_change":1285,"volume":781,"transactions":9,"vwap":1035},"2026-01-16",7.275,-0.45,-6.25,{"date":1287,"open":1288,"high":1289,"low":1102,"close":1102,"change":210,"percent_change":210,"volume":1132,"transactions":9,"vwap":1102},"2026-01-15",7.44,7.615,{"date":1291,"open":1035,"high":1102,"low":1292,"close":1102,"change":1293,"percent_change":1294,"volume":1027,"transactions":9,"vwap":1102},"2026-01-14",6.691,0.2,2.86,{"date":1296,"open":971,"high":971,"low":1297,"close":971,"change":210,"percent_change":210,"volume":690,"transactions":9,"vwap":971},"2026-01-13",6.757,{"date":1299,"open":1300,"high":1135,"low":1300,"close":971,"change":1301,"percent_change":1302,"volume":985,"transactions":9,"vwap":971},"2026-01-12",6.717,-0.085,-1.2,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1306,"change":1307,"percent_change":1308,"volume":787,"transactions":9,"vwap":1306},"2026-01-09",7.14,7.085,-0.165,-2.28,{"date":1310,"open":1109,"high":1109,"low":1109,"close":1109,"change":210,"percent_change":210,"volume":787,"transactions":9,"vwap":1109},"2026-01-08",{"date":1312,"open":1109,"high":1109,"low":1109,"close":1109,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1109},"2026-01-07",{"date":1314,"open":1278,"high":1109,"low":1094,"close":1109,"change":49,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1109},"2026-01-06",0.55,5900,{"date":1318,"open":1319,"high":1320,"low":971,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-05",7.108,8.305,7.21,-0.075,-1.03,22400,{"date":1326,"open":1129,"high":1327,"low":847,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-01-02",7.285,0.285,4.07,4000,{"date":1332,"open":1333,"high":1333,"low":971,"close":971,"change":1334,"percent_change":1335,"volume":667,"transactions":9,"vwap":971},"2025-12-31",7.055,-0.21,-2.91,{"date":1337,"open":1278,"high":1321,"low":1278,"close":1321,"change":1338,"percent_change":1339,"volume":703,"transactions":9,"vwap":1321},"2025-12-30",0.21,3,{"date":1341,"open":972,"high":1342,"low":1343,"close":971,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":971},"2025-12-29",7.71,6.38,0.22,3.24,28700,{"date":1348,"open":1250,"high":1349,"low":993,"close":1214,"change":218,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1214},"2025-12-26",7.135,-0.73,7700,{"date":1353,"open":1354,"high":310,"low":1009,"close":1355,"change":24,"percent_change":1356,"volume":1103,"transactions":9,"vwap":1355},"2025-12-24",6.62,6.83,1.49,{"date":1358,"open":960,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":485,"volume":1363,"transactions":9,"vwap":1361},"2025-12-23",7.27,6.394,6.73,0.162,6700,{"date":1365,"open":955,"high":1366,"low":955,"close":1367,"change":1368,"percent_change":1369,"volume":795,"transactions":9,"vwap":1367},"2025-12-22",6.945,6.568,0.208,3.27,{"date":1371,"open":1372,"high":1373,"low":1077,"close":1077,"change":1374,"percent_change":1375,"volume":781,"transactions":9,"vwap":1077},"2025-12-19",6.87,6.88,-0.558,-8.07,{"date":1377,"open":960,"high":1378,"low":960,"close":1378,"change":1379,"percent_change":1243,"volume":1027,"transactions":9,"vwap":1378},"2025-12-18",6.918,0.463,{"date":1381,"open":946,"high":1382,"low":946,"close":1383,"change":1384,"percent_change":356,"volume":170,"transactions":9,"vwap":1383},"2025-12-17",6.535,6.455,0.205,{"date":1386,"open":993,"high":993,"low":1003,"close":946,"change":1387,"percent_change":1388,"volume":1246,"transactions":9,"vwap":946},"2025-12-16",-0.35,-5.3,{"date":1390,"open":1015,"high":983,"low":946,"close":993,"change":210,"percent_change":210,"volume":1391,"transactions":9,"vwap":993},"2025-12-15",3400,{"date":1393,"open":1343,"high":993,"low":1394,"close":993,"change":288,"percent_change":1395,"volume":719,"transactions":9,"vwap":993},"2025-12-12",6.1,-3.65,{"date":1397,"open":1094,"high":1094,"low":1110,"close":1110,"change":1398,"percent_change":1399,"volume":985,"transactions":9,"vwap":1110},"2025-12-11",-0.019,-0.28,{"date":1401,"open":993,"high":1402,"low":955,"close":1402,"change":1403,"percent_change":688,"volume":1274,"transactions":9,"vwap":1402},"2025-12-10",6.869,0.269,{"date":1405,"open":1406,"high":1406,"low":993,"close":993,"change":677,"percent_change":1407,"volume":1181,"transactions":9,"vwap":993},"2025-12-09",6.683,-3.79,{"date":1409,"open":1410,"high":971,"low":1410,"close":994,"change":210,"percent_change":210,"volume":719,"transactions":9,"vwap":994},"2025-12-08",6.68,{"date":1412,"open":1413,"high":994,"low":1413,"close":994,"change":1414,"percent_change":1415,"volume":1155,"transactions":9,"vwap":994},"2025-12-05",6.505,0.331,5.07,{"date":1417,"open":1418,"high":1035,"low":1419,"close":1420,"change":1204,"percent_change":295,"volume":1265,"transactions":9,"vwap":1420},"2025-12-04",6.463,6.375,6.529,{"date":1422,"open":1423,"high":1423,"low":1424,"close":972,"change":469,"percent_change":145,"volume":1265,"transactions":9,"vwap":972},"2025-12-03",6.46,6.186,{"date":1426,"open":964,"high":960,"low":964,"close":1423,"change":1427,"percent_change":892,"volume":1177,"transactions":9,"vwap":1423},"2025-12-02",-0.051,{"date":1429,"open":1052,"high":1430,"low":1052,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-01",6.511,-0.249,-3.68,1300,{"date":1435,"open":1436,"high":1094,"low":1437,"close":1208,"change":1438,"percent_change":1439,"volume":763,"transactions":9,"vwap":1208},"2025-11-28",6.17,6.11,0.76,12.67,{"date":1441,"open":1442,"high":1035,"low":949,"close":949,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":949},"2025-11-26",6.52,-0.94,-13.54,15500,{"date":1447,"open":1130,"high":1130,"low":1130,"close":1130,"change":1448,"percent_change":1449,"volume":1137,"transactions":9,"vwap":1130},"2025-11-25",-0.031,-0.44,{"date":1451,"open":993,"high":1452,"low":1423,"close":1452,"change":1453,"percent_change":1454,"volume":899,"transactions":9,"vwap":1452},"2025-11-24",6.971,0.461,7.08,{"date":1456,"open":1423,"high":983,"low":978,"close":1004,"change":941,"percent_change":1457,"volume":819,"transactions":9,"vwap":1004},"2025-11-21",-3.27,{"date":1459,"open":1083,"high":1273,"low":1460,"close":1361,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1361},"2025-11-20",6.383,0.221,3.4,6400,{"date":1465,"open":1030,"high":1030,"low":1466,"close":1466,"change":1467,"percent_change":511,"volume":781,"transactions":9,"vwap":1466},"2025-11-19",6.509,-0.021,{"date":1469,"open":1057,"high":1470,"low":1471,"close":1472,"change":1016,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1472},"2025-11-18",6.791,6.195,6.53,5.32,6900,{"date":1476,"open":1273,"high":1273,"low":916,"close":916,"change":1477,"percent_change":1478,"volume":1021,"transactions":9,"vwap":916},"2025-11-17",-0.686,-9.96,{"date":1480,"open":1481,"high":971,"low":949,"close":1482,"change":1483,"percent_change":606,"volume":1246,"transactions":9,"vwap":1482},"2025-11-14",6.368,6.886,0.006,{"date":1485,"open":1373,"high":1486,"low":960,"close":1373,"change":743,"percent_change":1126,"volume":848,"transactions":9,"vwap":1373},"2025-11-13",7.0029998,{"date":1488,"open":1489,"high":971,"low":1490,"close":1083,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1083},"2025-11-12",5.9,5.739,1.396,25.27,29100,{"date":1495,"open":966,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1463,"transactions":9,"vwap":1498},"2025-11-11",5.725,5.49,5.524,-0.156,-2.75,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1504,"change":410,"percent_change":243,"volume":1505,"transactions":9,"vwap":1504},"2025-11-10",5.96,5.68,11200,{"date":1507,"open":1508,"high":1040,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2025-11-07",6.115,5.34,5.6,-0.637,-10.21,9700,{"date":1515,"open":971,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-06",7.345,6.16,6.237,-0.783,-11.15,14900,{"date":1523,"open":971,"high":1234,"low":971,"close":1524,"change":184,"percent_change":869,"volume":667,"transactions":9,"vwap":1524},"2025-11-05",7.02,{"date":1526,"open":1135,"high":1135,"low":1527,"close":1234,"change":790,"percent_change":1528,"volume":899,"transactions":9,"vwap":1234},"2025-11-04",6.748,-3.7,{"date":1530,"open":1531,"high":1532,"low":1184,"close":1184,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1184},"2025-11-03",8,8.373,-0.85,-10.43,8600,{"date":1537,"open":1538,"high":1539,"low":1531,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-10-31",8.22,8.613,8.15,-0.31,-3.66,5800,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":800,"volume":1550,"transactions":9,"vwap":1548},"2025-10-30",9.1,8.2,8.46,-0.64,20700,{"date":1552,"open":1553,"high":1546,"low":1554,"close":1546,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1546},"2025-10-29",8.4,8.23,0.6,7.06,148300,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1006,"change":652,"percent_change":1049,"volume":1562,"transactions":9,"vwap":1006},"2025-10-28",8.41,8.68,3100,{"date":1564,"open":1565,"high":1561,"low":1565,"close":1561,"change":210,"percent_change":210,"volume":819,"transactions":9,"vwap":1561},"2025-10-27",8.513,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1561,"change":391,"percent_change":365,"volume":1391,"transactions":9,"vwap":1561},"2025-10-24",8.84,9.07,8.665,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1575,"change":161,"percent_change":1058,"volume":1576,"transactions":9,"vwap":1575},"2025-10-23",8.66,8.715,8.31,14400,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2025-10-22",8.25,8.535,8.28,-0.48,-5.48,3900,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1584,"transactions":9,"vwap":1590},"2025-10-21",8.99,9.18,8.733,8.76,-0.47,-5.09,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":1279,"percent_change":399,"volume":684,"transactions":9,"vwap":1598},"2025-10-20",8.97,9.38,8.732,9.23,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1587,"change":1541,"percent_change":1604,"volume":1265,"transactions":9,"vwap":1587},"2025-10-17",8.765,9,8.75,-3.33,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":407,"volume":708,"transactions":9,"vwap":1609},"2025-10-16",8.89,9.5,9.3,0.26,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":226,"percent_change":1616,"volume":1265,"transactions":9,"vwap":1615},"2025-10-15",9.01,9.142,9.04,-1.09,{"date":1618,"open":1619,"high":1608,"low":1619,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-14",8.83,9.14,0.43,4.94,11000,{"date":1625,"open":1626,"high":1595,"low":1626,"close":1627,"change":390,"percent_change":101,"volume":1628,"transactions":9,"vwap":1627},"2025-10-13",8.59,8.71,9300,{"date":1630,"open":1573,"high":1631,"low":1632,"close":1633,"change":469,"percent_change":729,"volume":1634,"transactions":9,"vwap":1633},"2025-10-10",9.2,8.65,8.7,30100,{"date":1636,"open":1637,"high":1638,"low":1553,"close":1590,"change":226,"percent_change":1639,"volume":715,"transactions":9,"vwap":1590},"2025-10-09",8.44,9.138,-1.13,{"date":1641,"open":1006,"high":1569,"low":1560,"close":1642,"change":161,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-10-08",8.86,0.34,9400,{"date":1646,"open":932,"high":932,"low":1553,"close":1619,"change":529,"percent_change":1369,"volume":1647,"transactions":9,"vwap":1619},"2025-10-07",40400,{"date":1649,"open":1650,"high":1650,"low":1651,"close":1652,"change":218,"percent_change":1126,"volume":1653,"transactions":9,"vwap":1652},"2025-10-06",8.9,8.32,8.55,10500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":218,"percent_change":1126,"volume":1660,"transactions":9,"vwap":1659},"2025-10-03",8.04,8.648,7.962,8.6,8300,{"date":1662,"open":1663,"high":1664,"low":1268,"close":1632,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1632},"2025-10-02",8.18,8.72,0.46,5.62,27300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":34,"percent_change":1674,"volume":1653,"transactions":9,"vwap":1673},"2025-10-01",8.14,8.453,8.095,8.19,2.38,{"date":1676,"open":1677,"high":1006,"low":1678,"close":1531,"change":111,"percent_change":706,"volume":1679,"transactions":9,"vwap":1531},"2025-09-30",8.34,7.86,9800,{"date":1681,"open":1579,"high":1602,"low":1682,"close":1683,"change":511,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-09-29",7.79,8.03,-3.83,36400,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":702,"percent_change":121,"volume":1692,"transactions":9,"vwap":1691},"2025-09-26",7.84,8.47,7.753,8.35,24400,{"date":1694,"open":1695,"high":1619,"low":1696,"close":1673,"change":1025,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1673},"2025-09-25",8.58,7.8,-4.21,26800,{"date":1700,"open":1701,"high":1633,"low":1702,"close":1652,"change":1168,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1652},"2025-09-24",8.48,8.346,-1.72,7900,{"date":1706,"open":1707,"high":1707,"low":1006,"close":1633,"change":799,"percent_change":1604,"volume":1708,"transactions":9,"vwap":1633},"2025-09-23",9.24,19900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1602,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1602},"2025-09-22",9.33,9.75,8.8,-0.5,-5.26,38000,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1608,"change":869,"percent_change":1722,"volume":751,"transactions":9,"vwap":1608},"2025-09-19",9.32,9.8,9.26,-1.45,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-09-18",9.71,9.99,9.12,9.64,-0.375,-3.74,24000,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-09-17",8.27,10.47,10.015,1.095,12.28,30900,{"date":1741,"open":1587,"high":1742,"low":1548,"close":1743,"change":511,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-16",9.39,8.92,-3.46,26600,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1707,"change":1591,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1707},"2025-09-15",9.25,9.47,8.776,-4.84,41300,{"date":1754,"open":1637,"high":1755,"low":1677,"close":1725,"change":169,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1725},"2025-09-12",10.75,11.48,58700,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1627,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1627},"2025-09-11",8.43,8.946,8.393,-0.29,-3.22,14000,{"date":1767,"open":1734,"high":1768,"low":1734,"close":1602,"change":1256,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1602},"2025-09-10",9.22,-4.36,51200,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-09-09",10,10.24,9.41,-1.63,-14.76,74800,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-08",10.36,11.65,9.247,11.04,-3.43,-23.7,225000,{"date":1789,"open":1790,"high":172,"low":1791,"close":1792,"change":1504,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-05",22,11.45,14.47,64.62,2392700,{"date":1796,"open":1797,"high":1602,"low":1797,"close":1798,"change":417,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-04",5.378,8.79,46.5,12500,{"date":1802,"open":966,"high":949,"low":966,"close":949,"change":1803,"percent_change":1804,"volume":1177,"transactions":9,"vwap":949},"2025-09-03",0.62,11.52,{"date":1806,"open":966,"high":966,"low":1807,"close":1807,"change":772,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-02",5.38,-2.18,600,{"date":1811,"open":966,"high":966,"low":966,"close":966,"change":851,"percent_change":183,"volume":1106,"transactions":9,"vwap":966},"2025-08-29",{"date":1813,"open":1814,"high":1815,"low":1814,"close":1815,"change":469,"percent_change":1616,"volume":1137,"transactions":9,"vwap":1815},"2025-08-28",5.379,5.44,{"date":1817,"open":966,"high":966,"low":966,"close":966,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":966},"2025-08-27",0.27,5.16,400,{"date":1822,"open":1823,"high":1823,"low":1823,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-08-26",5.23,-0.77,-12.83,100,{"date":1828,"open":949,"high":949,"low":949,"close":949,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":949},"2025-08-25",{"date":1830,"open":1831,"high":1831,"low":949,"close":949,"change":662,"percent_change":1832,"volume":1137,"transactions":9,"vwap":949},"2025-08-22",6.262,9.49,{"date":1834,"open":1835,"high":1835,"low":1835,"close":1835,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1835},"2025-08-21",5.48,{"date":1837,"open":1835,"high":1835,"low":1835,"close":1835,"change":111,"percent_change":519,"volume":1042,"transactions":9,"vwap":1835},"2025-08-20",{"date":1839,"open":1840,"high":949,"low":1841,"close":1841,"change":390,"percent_change":152,"volume":961,"transactions":9,"vwap":1841},"2025-08-19",5.52,5.51,{"date":1843,"open":966,"high":966,"low":966,"close":966,"change":68,"percent_change":1844,"volume":1137,"transactions":9,"vwap":966},"2025-08-18",0.92,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1847},"2025-08-15",5.45,{"date":1849,"open":966,"high":960,"low":1847,"close":1847,"change":743,"percent_change":1350,"volume":1132,"transactions":9,"vwap":1847},"2025-08-14",{"date":1851,"open":966,"high":978,"low":1497,"close":1497,"change":1852,"percent_change":1853,"volume":835,"transactions":9,"vwap":1497},"2025-08-13",-0.96,-14.88,{"date":1855,"open":978,"high":978,"low":978,"close":978,"change":1844,"percent_change":1856,"volume":1137,"transactions":9,"vwap":978},"2025-08-12",16.64,{"date":1858,"open":949,"high":949,"low":966,"close":1859,"change":339,"percent_change":1860,"volume":985,"transactions":9,"vwap":1859},"2025-08-11",5.53,-14.92,{"date":1862,"open":949,"high":960,"low":949,"close":960,"change":1122,"percent_change":1863,"volume":1864,"transactions":9,"vwap":960},"2025-08-08",8.33,9100,{"date":1866,"open":949,"high":949,"low":949,"close":949,"change":210,"percent_change":210,"volume":1177,"transactions":9,"vwap":949},"2025-08-07",{"date":1868,"open":949,"high":949,"low":949,"close":949,"change":210,"percent_change":210,"volume":823,"transactions":9,"vwap":949},"2025-08-06",{"date":1870,"open":1394,"high":955,"low":949,"close":949,"change":799,"percent_change":1871,"volume":1872,"transactions":9,"vwap":949},"2025-08-05",-4.76,17000,{"date":1874,"open":1875,"high":1009,"low":1876,"close":1009,"change":1877,"percent_change":931,"volume":1878,"transactions":9,"vwap":1009},"2025-08-04",6.188,6.075,0.3,14100,{"date":1880,"open":949,"high":1394,"low":949,"close":949,"change":1191,"percent_change":687,"volume":1704,"transactions":9,"vwap":949},"2025-08-01",{"date":1882,"open":1883,"high":1883,"low":1883,"close":1883,"change":210,"percent_change":210,"volume":957,"transactions":9,"vwap":1883},"2025-07-31",5.75,{"date":1885,"open":1886,"high":1883,"low":1886,"close":1883,"change":558,"percent_change":973,"volume":1137,"transactions":9,"vwap":1883},"2025-07-30",5.61,{"date":1888,"open":1048,"high":1063,"low":1048,"close":1048,"change":1168,"percent_change":865,"volume":1181,"transactions":9,"vwap":1048},"2025-07-29",{"date":1890,"open":949,"high":949,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":787,"transactions":9,"vwap":1892},"2025-07-28",5.86,5.99,-0.51,-7.85,{"date":1896,"open":960,"high":960,"low":960,"close":960,"change":24,"percent_change":1897,"volume":961,"transactions":9,"vwap":960},"2025-07-25",1.56,{"date":1899,"open":949,"high":972,"low":949,"close":972,"change":226,"percent_change":973,"volume":1900,"transactions":9,"vwap":972},"2025-07-24",900,{"date":1902,"open":946,"high":960,"low":949,"close":960,"change":1344,"percent_change":357,"volume":767,"transactions":9,"vwap":960},"2025-07-23",{"date":1904,"open":946,"high":1052,"low":946,"close":1052,"change":161,"percent_change":1905,"volume":1809,"transactions":9,"vwap":1052},"2025-07-22",0.48,{"date":1907,"open":946,"high":946,"low":946,"close":946,"change":1279,"percent_change":584,"volume":961,"transactions":9,"vwap":946},"2025-07-21",{"date":1909,"open":1089,"high":1089,"low":1089,"close":1089,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1089},"2025-07-18",{"date":1911,"open":1912,"high":971,"low":1089,"close":1089,"change":390,"percent_change":1913,"volume":1809,"transactions":9,"vwap":1089},"2025-07-17",6.84,0.17,{"date":1915,"open":971,"high":971,"low":949,"close":949,"change":1905,"percent_change":1633,"volume":170,"transactions":9,"vwap":949},"2025-07-16",{"date":1917,"open":1531,"high":1531,"low":1840,"close":1840,"change":1169,"percent_change":1918,"volume":1086,"transactions":9,"vwap":1840},"2025-07-15",-27.37,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-07-14",7.7,7.73,7.6,-0.62,-7.54,5600,{"date":1928,"open":1929,"high":1538,"low":1923,"close":1538,"change":1803,"percent_change":1930,"volume":1900,"transactions":9,"vwap":1538},"2025-07-11",7.972,8.16,{"date":1932,"open":1200,"high":1923,"low":1200,"close":1923,"change":24,"percent_change":1933,"volume":1809,"transactions":9,"vwap":1923},"2025-07-10",1.33,{"date":1935,"open":971,"high":1200,"low":971,"close":1200,"change":1122,"percent_change":1305,"volume":758,"transactions":9,"vwap":1200},"2025-07-09",{"date":1937,"open":971,"high":971,"low":971,"close":971,"change":1714,"percent_change":1938,"volume":1809,"transactions":9,"vwap":971},"2025-07-08",-6.67,{"date":1940,"open":946,"high":1602,"low":946,"close":1200,"change":1941,"percent_change":1942,"volume":819,"transactions":9,"vwap":1200},"2025-07-07",1.075,16.73,{"date":1944,"open":1945,"high":1945,"low":1945,"close":1945,"change":1946,"percent_change":1947,"volume":1042,"transactions":9,"vwap":1945},"2025-07-03",6.425,-1.075,-14.33,{"date":1949,"open":1950,"high":1200,"low":946,"close":1200,"change":934,"percent_change":1951,"volume":985,"transactions":9,"vwap":1200},"2025-07-02",7.35,2.04,{"date":1953,"open":1950,"high":1950,"low":1950,"close":1950,"change":934,"percent_change":1954,"volume":1042,"transactions":9,"vwap":1950},"2025-07-01",2.08,{"date":1956,"open":1102,"high":1102,"low":1102,"close":1102,"change":1293,"percent_change":1294,"volume":1137,"transactions":9,"vwap":1102},"2025-06-30",{"date":1958,"open":971,"high":971,"low":971,"close":971,"change":1714,"percent_change":1938,"volume":1820,"transactions":9,"vwap":971},"2025-06-27",{"date":1960,"open":1200,"high":1200,"low":1200,"close":1200,"change":210,"percent_change":210,"volume":1137,"transactions":9,"vwap":1200},"2025-06-26",{"date":1962,"open":1602,"high":1602,"low":946,"close":1200,"change":1963,"percent_change":1964,"volume":1181,"transactions":9,"vwap":1200},"2025-06-25",-2.35,-23.86,{"date":1966,"open":1967,"high":1773,"low":1967,"close":1967,"change":24,"percent_change":673,"volume":985,"transactions":9,"vwap":1967},"2025-06-24",9.85,{"date":1969,"open":1970,"high":1712,"low":1971,"close":1712,"change":1122,"percent_change":1972,"volume":1900,"transactions":9,"vwap":1712},"2025-06-23",9.61,9.35,5.41,{"date":1974,"open":1608,"high":1608,"low":1748,"close":1748,"change":210,"percent_change":210,"volume":961,"transactions":9,"vwap":1748},"2025-06-20",{"date":1976,"open":1977,"high":1748,"low":1977,"close":1748,"change":1978,"percent_change":33,"volume":1246,"transactions":9,"vwap":1748},"2025-06-18",8.39,1.2,{"date":1980,"open":1035,"high":1981,"low":1009,"close":1981,"change":1982,"percent_change":1983,"volume":715,"transactions":9,"vwap":1981},"2025-06-17",8.05,1.55,23.85,{"date":1985,"open":1015,"high":960,"low":1015,"close":960,"change":1191,"percent_change":496,"volume":1177,"transactions":9,"vwap":960},"2025-06-16",{"date":1987,"open":946,"high":946,"low":946,"close":946,"change":1714,"percent_change":1988,"volume":1820,"transactions":9,"vwap":946},"2025-06-13",-7.41,{"date":1990,"open":1531,"high":1531,"low":1035,"close":1035,"change":1991,"percent_change":1992,"volume":1900,"transactions":9,"vwap":1035},"2025-06-12",-1.25,-15.62,{"date":1994,"open":1035,"high":1531,"low":1035,"close":1531,"change":488,"percent_change":1995,"volume":1433,"transactions":9,"vwap":1531},"2025-06-11",16.79,{"date":1997,"open":1748,"high":1748,"low":496,"close":1110,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1110},"2025-06-10",-3.85,-35.98,13900,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2004,"change":1913,"percent_change":2005,"volume":1900,"transactions":9,"vwap":2004},"2025-06-09",11,10.7,1.61,{"date":2007,"open":55,"high":55,"low":55,"close":55,"change":161,"percent_change":1251,"volume":1809,"transactions":9,"vwap":55},"2025-06-06",{"date":2009,"open":2010,"high":2011,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":961,"transactions":9,"vwap":2011},"2025-06-05",10.1,10.5,0.825,8.53,{"date":2015,"open":2016,"high":2016,"low":2016,"close":2016,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":2016},"2025-06-04",9.675,{"date":2018,"open":2016,"high":2016,"low":2016,"close":2016,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":2016},"2025-06-03",{"date":2020,"open":2021,"high":2021,"low":2016,"close":2016,"change":2022,"percent_change":2023,"volume":1177,"transactions":9,"vwap":2016},"2025-06-02",10.25,-0.365,-3.64,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2027,"change":919,"percent_change":2028,"volume":1137,"transactions":9,"vwap":2027},"2025-05-30",10.723,10.04,-8.31,{"date":2030,"open":2031,"high":2031,"low":2031,"close":2031,"change":218,"percent_change":1284,"volume":1042,"transactions":9,"vwap":2031},"2025-05-29",10.95,{"date":2033,"open":2003,"high":2003,"low":2003,"close":2003,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":2003},"2025-05-28",{"date":2035,"open":2003,"high":2003,"low":2003,"close":2003,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":2003},"2025-05-27",{"date":2037,"open":2003,"high":2003,"low":2003,"close":2003,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":2003},"2025-05-23",{"date":2039,"open":2003,"high":2003,"low":2003,"close":2003,"change":2040,"percent_change":1093,"volume":1042,"transactions":9,"vwap":2003},"2025-05-22",0.7,{"date":2042,"open":2043,"high":2043,"low":2043,"close":2043,"change":89,"percent_change":2044,"volume":819,"transactions":9,"vwap":2043},"2025-05-21",10.3,-6.36,{"date":2046,"open":2047,"high":2003,"low":2047,"close":2003,"change":2048,"percent_change":2049,"volume":758,"transactions":9,"vwap":2003},"2025-05-20",10.02,1.25,12.82,{"date":2051,"open":1712,"high":1712,"low":1712,"close":1712,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1712},"2025-05-19",{"date":2053,"open":1712,"high":1712,"low":1712,"close":1712,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1712},"2025-05-16",{"date":2055,"open":1712,"high":1712,"low":1712,"close":1712,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":1712},"2025-05-15",{"date":2057,"open":2058,"high":2058,"low":1608,"close":1712,"change":210,"percent_change":210,"volume":758,"transactions":9,"vwap":1712},"2025-05-14",10.2,{"date":2060,"open":61,"high":61,"low":1712,"close":1712,"change":2061,"percent_change":2062,"volume":819,"transactions":9,"vwap":1712},"2025-05-13",-1.55,-13.72,{"date":2064,"open":61,"high":2065,"low":61,"close":61,"change":202,"percent_change":652,"volume":1132,"transactions":9,"vwap":61},"2025-05-12",12.25,{"date":2067,"open":2003,"high":2068,"low":2003,"close":2069,"change":652,"percent_change":2070,"volume":1231,"transactions":9,"vwap":2069},"2025-05-09",13,11.32,-1.57,{"date":2072,"open":2068,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":1103,"transactions":9,"vwap":2074},"2025-05-08",13.5,11.5,-1.5,-11.54,{"date":2078,"open":2011,"high":2079,"low":2011,"close":2068,"change":386,"percent_change":2080,"volume":1363,"transactions":9,"vwap":2068},"2025-05-07",14,26.21,{"date":2082,"open":2011,"high":2074,"low":2021,"close":2043,"change":90,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2043},"2025-05-06",-1.9,15400,{"date":2086,"open":2087,"high":2011,"low":1531,"close":2011,"change":2088,"percent_change":2089,"volume":1231,"transactions":9,"vwap":2011},"2025-05-05",8.02,1.5,16.67,{"date":2091,"open":1531,"high":1773,"low":2092,"close":1602,"change":210,"percent_change":210,"volume":1562,"transactions":9,"vwap":1602},"2025-05-02",7.55,{"date":2094,"open":971,"high":1602,"low":631,"close":1602,"change":1714,"percent_change":1715,"volume":763,"transactions":9,"vwap":1602},"2025-05-01",{"date":2096,"open":1531,"high":1608,"low":1531,"close":1608,"change":2088,"percent_change":2097,"volume":1562,"transactions":9,"vwap":1608},"2025-04-30",18.75,{"date":2099,"open":1109,"high":1531,"low":1109,"close":1531,"change":625,"percent_change":2100,"volume":1231,"transactions":9,"vwap":1531},"2025-04-29",10.34,{"date":2102,"open":1006,"high":1006,"low":1109,"close":1109,"change":1991,"percent_change":2103,"volume":690,"transactions":9,"vwap":1109},"2025-04-28",-14.71,{"date":2105,"open":605,"high":1659,"low":496,"close":1006,"change":693,"percent_change":2106,"volume":1363,"transactions":9,"vwap":1006},"2025-04-25",86.81,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":90,"percent_change":1697,"volume":1042,"transactions":9,"vwap":2109},"2025-04-24",4.55,{"date":2111,"open":2112,"high":2112,"low":2112,"close":2112,"change":288,"percent_change":2113,"volume":1042,"transactions":9,"vwap":2112},"2025-04-23",4.75,-5,{"date":2115,"open":931,"high":931,"low":931,"close":931,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":931},"2025-04-22",{"date":2117,"open":931,"high":931,"low":931,"close":931,"change":390,"percent_change":1293,"volume":1042,"transactions":9,"vwap":931},"2025-04-21",{"date":176,"open":376,"high":376,"low":376,"close":376,"change":210,"percent_change":210,"volume":210,"transactions":9,"vwap":376}]