[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AENT":3,"homepage-market-summary":29,"stock-historical-AENT":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AENT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alliance Entertainment Holding Corporation Class A Common Stock","Nasdaq",null,"WHOLESALE-DURABLE GOODS, NEC","Alliance Entertainment Holding Corp is a distributor of music, movies, and consumer electronics. It offers products consisting of vinyl records, compact discs, DVDs, Blu-rays, and video games. The company serves customers of every size, providing a suite of services to resellers and retailers around the world. The company has two divisions: Alliance Home Entertainment, which offers full-service support across production, marketing, and retail execution. and Alliance Authentic, which focuses on licensed collectibles and branded merchandise, including partnerships with Handmade by Robots, Master Replicas, and Weta Workshop.","697","Plantation, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.41,4.56,4.6,4.36,-0.19,-4.13,19929.425824,368,4.4918,12.24,0.65100002,46164.707880438764,32.4,1388,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":52,"is_up":38,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":45,"is_up":38,"sparkline":72,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":38,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":87,"sparkline":95,"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",[97,102,107,112,117,122,127,132,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",1.05,197.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.11,53.46,{"name":108,"etf":109,"change":110,"price":111,"is_up":87},"Healthcare","XLV",-1.32,166.2,{"name":113,"etf":114,"change":115,"price":116,"is_up":87},"Consumer Cycl","XLY",-0.03,108.81,{"name":118,"etf":119,"change":120,"price":121,"is_up":87},"Consumer Staples","XLP",-0.33,80.33,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",1.95,62.7,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.99,168.64,{"name":133,"etf":134,"change":120,"price":135,"is_up":87},"Materials","XLB",48.54,{"name":137,"etf":138,"change":139,"price":140,"is_up":87},"Real Estate","XLRE",-0.56,40.68,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",0.61,39.68,{"name":147,"etf":148,"change":149,"price":150,"is_up":87},"Comm Services","XLC",-0.93,109.94,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":158,"name":159,"price":160,"change":45,"is_up":38},"QQQ","Invesco QQQ Trust",742.03,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":167,"name":168,"price":169,"change":170,"is_up":38},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":182},365,1,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},8.8,2.219,69382,25324422.538049,49.49,"2025-04-21",[183,184,193,204,214,224,233,243,253,263,270,279,289,299,309,320,331,340,349,356,363,372,380,389,396,406,416,424,432,438,444,453,462,469,479,490,496,505,515,522,531,539,548,557,565,575,580,589,597,605,614,623,631,640,644,649,654,659,663,669,676,682,686,692,698,704,711,719,723,730,738,744,749,754,760,767,774,780,785,789,793,797,803,809,815,819,823,831,839,847,854,859,865,872,879,887,894,902,907,913,919,927,933,940,948,955,963,969,977,984,991,997,1004,1011,1016,1021,1026,1032,1038,1044,1051,1058,1064,1070,1077,1082,1087,1093,1097,1103,1110,1113,1118,1121,1127,1133,1139,1144,1148,1156,1162,1167,1172,1177,1184,1190,1195,1200,1207,1214,1218,1222,1226,1231,1236,1243,1250,1255,1261,1268,1273,1277,1281,1285,1291,1297,1301,1307,1314,1319,1324,1330,1337,1342,1348,1353,1357,1362,1369,1375,1379,1386,1392,1397,1402,1408,1413,1419,1426,1433,1438,1444,1448,1453,1458,1462,1466,1469,1475,1479,1484,1488,1492,1500,1505,1510,1513,1517,1520,1524,1529,1533,1536,1542,1546,1550,1556,1561,1566,1571,1576,1579,1584,1587,1593,1600,1604,1609,1613,1617,1621,1625,1630,1634,1637,1643,1645,1650,1654,1658,1662,1667,1671,1677,1682,1686,1690,1694,1697,1701,1705,1708,1712,1715,1721,1725,1729,1733,1738,1745,1750,1754,1760,1765,1770,1775,1781,1787,1791,1795,1798,1802,1806,1810,1816,1822,1826,1830,1835,1840,1845,1849,1853,1860,1865,1871,1875,1881,1884,1888,1892,1896,1899,1903,1908,1912,1918,1922,1928,1934,1940,1944,1950,1952,1955,1959,1965,1971,1975,1981,1985,1990,1994,1998,2004,2009,2016,2023,2029,2036,2043,2049,2056,2063,2069,2072,2078,2084,2090,2097,2104,2107,2113,2119,2126,2133,2138,2146,2150,2156,2162,2166,2173,2179,2184,2191,2196,2202,2207,2214,2221,2225,2231,2236,2241,2245,2250,2253,2257,2262,2269,2274,2278,2281,2284],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":186,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.59,4.79,-0.06,-1.29,24238.831847,621,4.6681,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",4.73,4.82,4.58,4.66,-0.13,-2.71,44852.824613,659,4.6466,{"date":205,"open":206,"high":207,"low":208,"close":187,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",4.95,4.965,4.72,-0.09,-1.84,57012.380275,1100,4.8274,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",4.94,4.99,4.85,4.88,0,32732.072,385,4.8849,{"date":225,"open":226,"high":227,"low":218,"close":219,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-24",4.91,5.025,-0.1,-2.01,44788.52171,855,4.9136,{"date":234,"open":235,"high":236,"low":219,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-23",5.06,5.1,4.98,-0.07,-1.39,37567.961246,551,4.9762,{"date":244,"open":237,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",5.3,4.9,5.05,-0.02,-0.39,77622.404527,1120,5.0736,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":52,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",5.03,5.2499,4.81,5.07,0.8,111397.608415,1249,5.0109,{"date":264,"open":196,"high":265,"low":257,"close":255,"change":156,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",5.12,3.71,93732.237503,1454,4.9747,{"date":271,"open":272,"high":272,"low":273,"close":218,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-17",5,4.8301,-0.15,-3,80170.601377,1181,4.8978,{"date":280,"open":281,"high":282,"low":283,"close":272,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",5.04,5.15,4.93,-0.12,-2.34,101111.126512,1286,5.0238,{"date":290,"open":291,"high":292,"low":293,"close":265,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",5.78,5.88,5.11,-0.66,-11.42,189714.117675,2188,5.436,{"date":300,"open":301,"high":302,"low":303,"close":291,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",6.04,6.2,5.7,-0.64,-9.97,424479.670571,4432,5.8534,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",7.27,7.6199,6.14,6.42,0.91,16.52,7934683.323879,169644,8.5488,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",5.22,5.72,5.1901,5.51,0.21,3.96,46748.950919,1736,5.7335,{"date":332,"open":333,"high":334,"low":335,"close":245,"change":274,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",5.49,5.74,5.2449,-2.75,17901.143593,513,5.4147,{"date":341,"open":342,"high":325,"low":236,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",5.18,5.45,0.32,6.24,20389.316717,472,5.3586,{"date":350,"open":247,"high":342,"low":281,"close":351,"change":352,"percent_change":19,"volume":353,"transactions":354,"vwap":355},"2026-09-04",5.13,-0.01,6380.356341,137,5.1078,{"date":357,"open":272,"high":282,"low":237,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":354,"vwap":362},"2026-09-03",5.14,0.14,2.8,5288.906784,5.096,{"date":364,"open":272,"high":365,"low":366,"close":272,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-02",5.19,4.92,-0.0255,-0.51,13544.516074,281,5.044,{"date":373,"open":236,"high":282,"low":246,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-01",5.0255,0.1255,2.56,29127.313434,218,5.0456,{"date":381,"open":382,"high":382,"low":383,"close":246,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",5.53,4.68,-0.59,-10.75,130644.22593,980,5.1794,{"date":390,"open":391,"high":391,"low":245,"close":333,"change":392,"percent_change":156,"volume":393,"transactions":394,"vwap":395},"2026-08-28",5.5,0.01,45942.068456,466,5.4023,{"date":397,"open":398,"high":399,"low":400,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",5.57,5.6899,5.48,-0.14,-2.49,4721.41621,234,5.5451,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":105,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-26",5.59,5.68,5.415,5.62,2,15822.960213,273,5.542,{"date":417,"open":418,"high":399,"low":325,"close":325,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",5.6,0.06,1.1,3387.469566,232,5.5745,{"date":425,"open":426,"high":427,"low":343,"close":343,"change":428,"percent_change":429,"volume":430,"transactions":222,"vwap":431},"2026-08-24",5.64,5.75,-0.17,-3.02,19384.70762,5.5794,{"date":433,"open":325,"high":411,"low":325,"close":411,"change":165,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-21",0.54,1269.545927,93,5.5762,{"date":439,"open":418,"high":426,"low":391,"close":408,"change":115,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",-0.53,3407.033549,86,5.5677,{"date":445,"open":418,"high":446,"low":447,"close":411,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-19",5.83,5.4769,0.09,1.63,9545.125971,146,5.6434,{"date":454,"open":455,"high":456,"low":382,"close":382,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",5.55,5.69,0.07,1.28,6505.289373,140,5.6296,{"date":463,"open":303,"high":292,"low":343,"close":464,"change":94,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-17",5.46,-3.53,9894.903416,175,5.6953,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":274,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",5.679,5.9,5.584,5.66,-2.58,15191.331155,216,5.7201,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",5.785,5.92,5.6501,5.81,0.13,2.29,1901.91074,124,5.7751,{"date":491,"open":484,"high":492,"low":464,"close":409,"change":105,"percent_change":493,"volume":494,"transactions":404,"vwap":495},"2026-08-12",5.9249,1.97,4398.814167,5.7174,{"date":497,"open":498,"high":498,"low":499,"close":398,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",5.755,5.5163,-0.08,-1.42,6386.110037,271,5.6851,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":352,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-10",5.52,6.1921,5.4401,5.65,-0.18,14638.15383,1103,5.8018,{"date":516,"open":517,"high":518,"low":517,"close":474,"change":115,"percent_change":440,"volume":519,"transactions":520,"vwap":521},"2026-08-07",5.475,5.67,2776.115675,163,5.6219,{"date":523,"open":524,"high":525,"low":524,"close":456,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",5.2201,5.73,0.12,2.15,6509.386857,233,5.5433,{"date":532,"open":391,"high":533,"low":245,"close":398,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",5.61,0.105,1.92,25850.769269,795,5.4999,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":448,"volume":545,"transactions":546,"vwap":547},"2026-08-04",5.118,5.725,5.465,0.005,23106.537349,760,5.4837,{"date":549,"open":550,"high":551,"low":552,"close":464,"change":71,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",5.41,5.875,5.32,0.92,19296.40755,626,5.469,{"date":558,"open":559,"high":559,"low":560,"close":550,"change":284,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-31",5.89,5.4,-2.17,46980.311102,1452,5.5765,{"date":566,"open":567,"high":568,"low":569,"close":382,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",5.775,5.85,5.2227,-0.32,-5.47,26722.988042,337,5.5704,{"date":576,"open":568,"high":472,"low":568,"close":568,"change":401,"percent_change":285,"volume":577,"transactions":578,"vwap":579},"2026-07-29",1982.242923,85,5.8713,{"date":581,"open":301,"high":582,"low":583,"close":584,"change":392,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",6.152,5.815,5.99,0.17,17836.747947,525,5.9956,{"date":590,"open":472,"high":591,"low":334,"close":592,"change":457,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",6.03,5.98,1.18,10333.895316,274,5.9482,{"date":598,"open":599,"high":600,"low":484,"close":601,"change":392,"percent_change":585,"volume":602,"transactions":603,"vwap":604},"2026-07-24",5.94,5.97,5.91,2100.137736,475,5.8556,{"date":606,"open":607,"high":607,"low":608,"close":472,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",6,5.87,-0.11,-1.83,1619.319994,331,5.9027,{"date":615,"open":599,"high":616,"low":617,"close":618,"change":619,"percent_change":376,"volume":620,"transactions":621,"vwap":622},"2026-07-22",6.02,5.7225,6.01,0.15,4152.725326,298,5.9217,{"date":624,"open":625,"high":599,"low":474,"close":626,"change":188,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",5.76,5.86,-1.01,7789.519976,456,5.7457,{"date":632,"open":633,"high":634,"low":635,"close":482,"change":359,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-20",5.71,6.015,5.6279,2.42,10410.754991,1071,5.8398,{"date":641,"open":474,"high":472,"low":408,"close":291,"change":165,"percent_change":642,"volume":643,"transactions":9,"vwap":291},"2026-07-17",0.52,35600,{"date":645,"open":646,"high":646,"low":456,"close":427,"change":94,"percent_change":647,"volume":648,"transactions":9,"vwap":427},"2026-07-16",5.95,-3.36,24200,{"date":650,"open":618,"high":618,"low":651,"close":646,"change":165,"percent_change":652,"volume":653,"transactions":9,"vwap":646},"2026-07-15",5.905,0.51,7500,{"date":655,"open":600,"high":656,"low":551,"close":482,"change":188,"percent_change":657,"volume":658,"transactions":9,"vwap":482},"2026-07-14",6.0050001,-1,6500,{"date":660,"open":474,"high":618,"low":426,"close":592,"change":115,"percent_change":661,"volume":662,"transactions":9,"vwap":592},"2026-07-13",-0.5,11000,{"date":664,"open":665,"high":666,"low":510,"close":618,"change":274,"percent_change":667,"volume":668,"transactions":9,"vwap":618},"2026-07-10",6.07,6.1,-2.44,10700,{"date":670,"open":607,"high":671,"low":672,"close":671,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":671},"2026-07-09",6.16,5.93,0.23,3.88,6200,{"date":677,"open":678,"high":678,"low":679,"close":672,"change":457,"percent_change":680,"volume":681,"transactions":9,"vwap":672},"2026-07-08",6.12,5.79,1.19,13800,{"date":683,"open":684,"high":313,"low":303,"close":626,"change":284,"percent_change":229,"volume":685,"transactions":9,"vwap":626},"2026-07-07",6.09,23700,{"date":687,"open":568,"high":688,"low":689,"close":592,"change":165,"percent_change":690,"volume":691,"transactions":9,"vwap":592},"2026-07-06",6.27,5.656,0.5,33500,{"date":693,"open":481,"high":694,"low":633,"close":646,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":646},"2026-07-02",6.15,0.16,2.76,14700,{"date":699,"open":700,"high":302,"low":456,"close":679,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":679},"2026-07-01",5.8,-0.05,-0.86,28800,{"date":705,"open":706,"high":600,"low":707,"close":708,"change":199,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-06-30",5.965,5.835,5.84,-2.18,7400,{"date":712,"open":713,"high":714,"low":715,"close":600,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":600},"2026-06-29",5.77,6.11,5.654,0.26,4.55,9400,{"date":720,"open":411,"high":607,"low":418,"close":633,"change":701,"percent_change":721,"volume":722,"transactions":9,"vwap":633},"2026-06-26",-0.87,24100,{"date":724,"open":725,"high":726,"low":408,"close":625,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":625},"2026-06-25",5.605,6.19,0.2,3.6,10100,{"date":731,"open":732,"high":733,"low":343,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-24",5.855,6.055,5.56,-0.3,-5.12,15100,{"date":739,"open":740,"high":741,"low":391,"close":626,"change":37,"percent_change":742,"volume":743,"transactions":9,"vwap":626},"2026-06-23",5.96,6.38,3.35,30700,{"date":745,"open":322,"high":740,"low":322,"close":518,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":518},"2026-06-22",0.37,6.98,43600,{"date":750,"open":552,"high":560,"low":751,"close":245,"change":52,"percent_change":752,"volume":753,"transactions":9,"vwap":245},"2026-06-18",5.165,0.76,17900,{"date":755,"open":756,"high":325,"low":757,"close":758,"change":392,"percent_change":37,"volume":759,"transactions":9,"vwap":758},"2026-06-17",5.25,5.01,5.26,23600,{"date":761,"open":762,"high":763,"low":756,"close":756,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":756},"2026-06-16",5.44,5.615,-0.04,-0.76,22500,{"date":768,"open":464,"high":769,"low":756,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-15",5.774,5.29,-0.065,-1.21,14800,{"date":775,"open":391,"high":474,"low":770,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-12",5.355,-0.145,-2.64,20700,{"date":781,"open":333,"high":782,"low":783,"close":391,"change":419,"percent_change":420,"volume":784,"transactions":9,"vwap":391},"2026-06-11",5.782,5.28,30100,{"date":786,"open":382,"high":456,"low":552,"close":762,"change":188,"percent_change":787,"volume":788,"transactions":9,"vwap":762},"2026-06-10",-1.09,14000,{"date":790,"open":343,"high":292,"low":791,"close":391,"change":220,"percent_change":220,"volume":792,"transactions":9,"vwap":391},"2026-06-09",5.35,11700,{"date":794,"open":382,"high":607,"low":391,"close":391,"change":238,"percent_change":795,"volume":796,"transactions":9,"vwap":391},"2026-06-08",-1.26,16500,{"date":798,"open":303,"high":303,"low":799,"close":398,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":398},"2026-06-05",5.34,-0.36,-6.07,24300,{"date":804,"open":418,"high":607,"low":805,"close":672,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":672},"2026-06-04",5.33,0.39,7.04,26900,{"date":810,"open":409,"high":700,"low":552,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-03",5.54,-0.24,-4.15,18700,{"date":816,"open":651,"high":672,"low":756,"close":291,"change":284,"percent_change":817,"volume":818,"transactions":9,"vwap":291},"2026-06-02",-2.03,44100,{"date":820,"open":599,"high":821,"low":626,"close":472,"change":822,"percent_change":778,"volume":703,"transactions":9,"vwap":472},"2026-06-01",6.122,-0.16,{"date":824,"open":825,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-05-29",6.485,6.025,6.06,-0.42,-6.48,16600,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":448,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-05-28",6.25,6.685,6.22,6.48,1.41,14900,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":448,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-05-27",6.31,6.52,6.207,6.39,1.43,16200,{"date":848,"open":849,"high":850,"low":835,"close":851,"change":359,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-05-26",6.34,6.76,6.3,2.27,17500,{"date":855,"open":592,"high":856,"low":592,"close":671,"change":156,"percent_change":857,"volume":858,"transactions":9,"vwap":671},"2026-05-22",6.5,3.01,15200,{"date":860,"open":861,"high":862,"low":805,"close":592,"change":822,"percent_change":863,"volume":864,"transactions":9,"vwap":592},"2026-05-21",6.33,6.365,-2.61,42100,{"date":866,"open":867,"high":868,"low":607,"close":313,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":313},"2026-05-20",6.45,6.8,-0.26,-4.06,49000,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":209,"percent_change":239,"volume":878,"transactions":9,"vwap":877},"2026-05-19",6.434,6.96,6.37,6.4,30000,{"date":880,"open":881,"high":882,"low":877,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-18",6.7,7.37,6.49,-0.21,-3.13,29200,{"date":888,"open":889,"high":889,"low":890,"close":881,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":881},"2026-05-15",7.6,6.36,-0.9,-11.84,37600,{"date":895,"open":896,"high":897,"low":898,"close":889,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":889},"2026-05-14",6.975,7.75,6.628,0.73,10.63,131600,{"date":903,"open":904,"high":904,"low":867,"close":905,"change":209,"percent_change":189,"volume":906,"transactions":9,"vwap":905},"2026-05-13",6.89,6.87,21200,{"date":908,"open":850,"high":909,"low":910,"close":875,"change":105,"percent_change":911,"volume":912,"transactions":9,"vwap":875},"2026-05-12",7.29,6.71,1.61,19700,{"date":914,"open":915,"high":916,"low":917,"close":917,"change":812,"percent_change":918,"volume":792,"transactions":9,"vwap":917},"2026-05-11",7.31,7.42,6.85,-3.39,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-08",7.12,7.455,7.09,-0.22,-3.01,16300,{"date":928,"open":929,"high":930,"low":915,"close":915,"change":209,"percent_change":931,"volume":932,"transactions":9,"vwap":915},"2026-05-07",7.36,7.68,-1.22,10600,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":457,"percent_change":939,"volume":858,"transactions":9,"vwap":938},"2026-05-06",7.41,7.585,7.2,7.4,0.95,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":199,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-05",7.55,7.717,7.19,7.33,-1.74,24800,{"date":949,"open":950,"high":951,"low":915,"close":952,"change":953,"percent_change":954,"volume":766,"transactions":9,"vwap":952},"2026-05-04",7.7,7.79,7.46,-0.35,-4.48,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":115,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-01",7.85,7.95,7.5,7.81,-0.38,43900,{"date":964,"open":950,"high":965,"low":952,"close":966,"change":448,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-04-30",7.871,7.84,1.16,38600,{"date":970,"open":971,"high":972,"low":973,"close":897,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":897},"2026-04-29",7.462,7.9,7.23,0.25,3.33,42200,{"date":978,"open":979,"high":980,"low":981,"close":959,"change":165,"percent_change":982,"volume":983,"transactions":9,"vwap":959},"2026-04-28",7.535,7.61,7.21,0.4,33000,{"date":985,"open":986,"high":930,"low":987,"close":988,"change":485,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-27",7.44,7.3,7.47,1.77,18100,{"date":992,"open":993,"high":952,"low":993,"close":994,"change":995,"percent_change":420,"volume":996,"transactions":9,"vwap":994},"2026-04-24",7.02,7.34,0.08,17100,{"date":998,"open":999,"high":987,"low":1000,"close":1001,"change":995,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-23",7.18,7,7.26,1.11,7300,{"date":1005,"open":1006,"high":1007,"low":1008,"close":999,"change":274,"percent_change":1009,"volume":1010,"transactions":9,"vwap":999},"2026-04-22",7.266,7.32,7.11,-2.05,8100,{"date":1012,"open":952,"high":952,"low":937,"close":945,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":945},"2026-04-21",0.1,1.38,4000,{"date":1017,"open":937,"high":945,"low":1018,"close":973,"change":105,"percent_change":1019,"volume":1020,"transactions":9,"vwap":973},"2026-04-20",6.62,1.54,17000,{"date":1022,"open":1023,"high":937,"low":868,"close":921,"change":37,"percent_change":1024,"volume":1025,"transactions":9,"vwap":921},"2026-04-17",6.94,2.74,10400,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":220,"percent_change":220,"volume":1031,"transactions":9,"vwap":1030},"2026-04-16",7.05,6.9,6.93,4700,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1030,"change":115,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1030},"2026-04-15",7.105,6.91,-0.43,4900,{"date":1039,"open":1040,"high":1041,"low":1040,"close":875,"change":526,"percent_change":1042,"volume":1043,"transactions":9,"vwap":875},"2026-04-14",6.816,7.285,1.75,14200,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":500,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-13",7.13,7.17,6.84,-1.16,11900,{"date":1052,"open":1053,"high":916,"low":1054,"close":1055,"change":570,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-10",7.1,6.81,6.92,-4.42,20000,{"date":1059,"open":921,"high":1060,"low":1061,"close":1062,"change":326,"percent_change":1063,"volume":926,"transactions":9,"vwap":1062},"2026-04-09",7.325,6.895,7.24,2.99,{"date":1065,"open":1066,"high":929,"low":1067,"close":1067,"change":71,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-08",7.06,7.03,0.72,17800,{"date":1071,"open":1072,"high":937,"low":1073,"close":747,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":747},"2026-04-07",6.66,6.41,0.3,4.49,19500,{"date":1078,"open":1079,"high":1030,"low":1080,"close":1081,"change":220,"percent_change":220,"volume":947,"transactions":9,"vwap":1081},"2026-04-06",6.58,6.498,6.68,{"date":1083,"open":1084,"high":1081,"low":1084,"close":1081,"change":695,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1081},"2026-04-02",6.525,2.45,6000,{"date":1088,"open":1089,"high":1090,"low":842,"close":842,"change":115,"percent_change":1091,"volume":1092,"transactions":9,"vwap":842},"2026-04-01",6.55,6.75,-0.46,6800,{"date":1094,"open":883,"high":1090,"low":591,"close":1089,"change":165,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1089},"2026-03-31",0.46,39200,{"date":1098,"open":1099,"high":917,"low":1100,"close":842,"change":884,"percent_change":1101,"volume":1102,"transactions":9,"vwap":842},"2026-03-30",6.6,6.161,-3.12,38800,{"date":1104,"open":1066,"high":1105,"low":1106,"close":1107,"change":500,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-27",7.48,6.59,6.73,-1.17,52300,{"date":1111,"open":1023,"high":909,"low":881,"close":1054,"change":94,"percent_change":1112,"volume":773,"transactions":9,"vwap":1054},"2026-03-26",-2.85,{"date":1114,"open":882,"high":889,"low":1115,"close":1116,"change":1091,"percent_change":1117,"volume":685,"transactions":9,"vwap":1116},"2026-03-25",6.95,7.01,-6.16,{"date":1119,"open":938,"high":959,"low":1023,"close":988,"change":526,"percent_change":449,"volume":1120,"transactions":9,"vwap":988},"2026-03-24",42500,{"date":1122,"open":881,"high":1123,"low":881,"close":1124,"change":752,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-23",7.67,7.35,11.53,56900,{"date":1128,"open":1129,"high":1130,"low":1079,"close":1106,"change":884,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1106},"2026-03-20",6.69,6.935,-3.09,26300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":868,"change":352,"percent_change":274,"volume":1138,"transactions":9,"vwap":868},"2026-03-19",6.77,6.985,6.67,21000,{"date":1140,"open":1141,"high":1142,"low":1129,"close":1054,"change":94,"percent_change":1112,"volume":1143,"transactions":9,"vwap":1054},"2026-03-18",7.145,7.199,22300,{"date":1145,"open":1048,"high":1146,"low":1048,"close":1116,"change":326,"percent_change":1147,"volume":1138,"transactions":9,"vwap":1116},"2026-03-17",7.28,3.09,{"date":1149,"open":1150,"high":1151,"low":1152,"close":868,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":868},"2026-03-16",6.78,7.137,6.649,0.02,0.29,24500,{"date":1157,"open":1158,"high":959,"low":1159,"close":1150,"change":228,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1150},"2026-03-13",6.99,6.735,-1.45,51300,{"date":1163,"open":1054,"high":909,"low":1054,"close":1164,"change":248,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-12",6.88,-0.29,34900,{"date":1168,"open":923,"high":1053,"low":1169,"close":1029,"change":165,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1029},"2026-03-11",6.79,0.44,47200,{"date":1173,"open":904,"high":1174,"low":1107,"close":905,"change":419,"percent_change":1175,"volume":1176,"transactions":9,"vwap":905},"2026-03-10",7.25,0.88,28200,{"date":1178,"open":807,"high":1179,"low":1180,"close":1054,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1054},"2026-03-09",7.07,6.575,-0.23,-3.27,52500,{"date":1185,"open":1186,"high":921,"low":890,"close":807,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":807},"2026-03-06",6.51,0.36,5.39,35700,{"date":1191,"open":1073,"high":1192,"low":1073,"close":1081,"change":71,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1081},"2026-03-05",6.994,0.75,40100,{"date":1196,"open":1197,"high":1000,"low":618,"close":1198,"change":170,"percent_change":850,"volume":1199,"transactions":9,"vwap":1198},"2026-03-04",6.64,6.63,71500,{"date":1201,"open":382,"high":1202,"low":410,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-03",6.35,6.21,0.63,11.29,95900,{"date":1208,"open":1209,"high":679,"low":1210,"close":1211,"change":585,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-02",5.17,5.105,5.58,3.14,76300,{"date":1215,"open":236,"high":1216,"low":235,"close":550,"change":1074,"percent_change":608,"volume":1217,"transactions":9,"vwap":550},"2026-02-27",6.23,223000,{"date":1219,"open":246,"high":293,"low":195,"close":293,"change":695,"percent_change":1220,"volume":1221,"transactions":9,"vwap":293},"2026-02-26",3.23,32400,{"date":1223,"open":333,"high":333,"low":206,"close":206,"change":511,"percent_change":1224,"volume":1225,"transactions":9,"vwap":206},"2026-02-25",-3.51,44400,{"date":1227,"open":195,"high":1228,"low":195,"close":351,"change":65,"percent_change":1229,"volume":1230,"transactions":9,"vwap":351},"2026-02-24",5.305,8.69,96100,{"date":1232,"open":1233,"high":1234,"low":18,"close":208,"change":188,"percent_change":795,"volume":1235,"transactions":9,"vwap":208},"2026-02-23",4.64,4.77,84700,{"date":1237,"open":1238,"high":272,"low":1239,"close":1240,"change":105,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-20",4.74,4.71,4.78,2.36,186700,{"date":1244,"open":1245,"high":366,"low":1246,"close":1247,"change":71,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-19",4.57,4.45,4.67,1.08,92900,{"date":1251,"open":1233,"high":351,"low":1252,"close":1253,"change":94,"percent_change":813,"volume":1254,"transactions":9,"vwap":1253},"2026-02-18",4.37,4.62,189500,{"date":1256,"open":365,"high":560,"low":1257,"close":196,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":196},"2026-02-17",4.76,-0.68,-12.36,256200,{"date":1262,"open":1263,"high":525,"low":1264,"close":391,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":391},"2026-02-13",5.31,4.905,-0.88,-13.79,458500,{"date":1269,"open":881,"high":747,"low":1216,"close":741,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":741},"2026-02-12",-0.49,-7.13,475100,{"date":1274,"open":937,"high":938,"low":1150,"close":905,"change":869,"percent_change":1275,"volume":1276,"transactions":9,"vwap":905},"2026-02-11",-3.65,57800,{"date":1278,"open":1055,"high":1279,"low":850,"close":1046,"change":673,"percent_change":975,"volume":1280,"transactions":9,"vwap":1046},"2026-02-10",7.39,40200,{"date":1282,"open":1055,"high":1146,"low":1283,"close":1029,"change":238,"percent_change":657,"volume":1284,"transactions":9,"vwap":1029},"2026-02-09",6.86,74400,{"date":1286,"open":849,"high":937,"low":849,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-06",6.97,0.64,10.11,68400,{"date":1292,"open":747,"high":1293,"low":684,"close":861,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":861},"2026-02-05",7.095,-0.79,-11.1,76200,{"date":1298,"open":1287,"high":973,"low":1073,"close":921,"change":1013,"percent_change":1299,"volume":1300,"transactions":9,"vwap":921},"2026-02-04",1.42,63900,{"date":1302,"open":1303,"high":957,"low":1029,"close":993,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":993},"2026-02-03",7.8,-0.69,-8.95,94300,{"date":1308,"open":1309,"high":1310,"low":1179,"close":1311,"change":259,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-02",7.15,7.776,7.71,11.58,134400,{"date":1315,"open":1007,"high":1123,"low":850,"close":1035,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1035},"2026-01-30",-0.48,-6.5,63800,{"date":1320,"open":994,"high":1321,"low":1309,"close":1279,"change":419,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1279},"2026-01-29",7.545,0.82,19100,{"date":1325,"open":1326,"high":1327,"low":921,"close":945,"change":94,"percent_change":1328,"volume":1329,"transactions":9,"vwap":945},"2026-01-28",7.51,7.634,-2.66,47700,{"date":1331,"open":988,"high":1332,"low":1333,"close":1334,"change":326,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-27",7.62,7.205,7.53,2.87,37300,{"date":1338,"open":942,"high":1339,"low":921,"close":1007,"change":869,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1007},"2026-01-26",7.94,-3.43,104200,{"date":1343,"open":897,"high":1344,"low":935,"close":1345,"change":822,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1345},"2026-01-23",7.925,7.58,-2.07,70800,{"date":1349,"open":938,"high":958,"low":938,"close":1350,"change":326,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-22",7.74,2.79,55200,{"date":1354,"open":930,"high":1303,"low":994,"close":1334,"change":284,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1334},"2026-01-21",-1.57,20200,{"date":1358,"open":1105,"high":951,"low":938,"close":1359,"change":701,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-20",7.65,-0.65,52400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":950,"change":1013,"percent_change":1367,"volume":1368,"transactions":9,"vwap":950},"2026-01-16",7.59,7.76,7.575,1.32,14400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":889,"change":352,"percent_change":199,"volume":1374,"transactions":9,"vwap":889},"2026-01-15",7.83,7.98,7.573,32000,{"date":1376,"open":1377,"high":957,"low":1105,"close":980,"change":52,"percent_change":1378,"volume":766,"transactions":9,"vwap":980},"2026-01-14",7.73,0.53,{"date":1380,"open":1377,"high":1381,"low":1382,"close":1383,"change":428,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-13",8,7.52,7.57,-2.2,65100,{"date":1387,"open":889,"high":1388,"low":994,"close":1350,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1350},"2026-01-12",7.832,0.145,1.91,88500,{"date":1393,"open":972,"high":1339,"low":1008,"close":1394,"change":884,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1394},"2026-01-09",7.595,-2.69,112700,{"date":1398,"open":1377,"high":1399,"low":1377,"close":1400,"change":188,"percent_change":765,"volume":1401,"transactions":9,"vwap":1400},"2026-01-08",8.1,7.805,46200,{"date":1403,"open":1404,"high":1405,"low":1334,"close":1406,"change":544,"percent_change":419,"volume":1407,"transactions":9,"vwap":1406},"2026-01-07",7.82,7.945,7.865,49900,{"date":1409,"open":1410,"high":1411,"low":909,"close":1412,"change":220,"percent_change":220,"volume":1385,"transactions":9,"vwap":1412},"2026-01-06",7.78,8.03,7.86,{"date":1414,"open":1415,"high":1416,"low":1279,"close":1412,"change":274,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1412},"2026-01-05",8.02,8.04,-1.87,111100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":238,"percent_change":721,"volume":1425,"transactions":9,"vwap":1424},"2026-01-02",8.17,8.273,7.89,8.01,43000,{"date":1427,"open":1428,"high":1429,"low":1372,"close":1430,"change":71,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-31",8.12,8.342,8.08,0.62,31100,{"date":1434,"open":1435,"high":1435,"low":1381,"close":1411,"change":1436,"percent_change":1437,"volume":1221,"transactions":9,"vwap":1411},"2025-12-30",8.6,-0.4,-4.74,{"date":1439,"open":1410,"high":176,"low":950,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2025-12-29",8.43,0.7,9.06,155500,{"date":1445,"open":1405,"high":1381,"low":950,"close":1377,"change":1446,"percent_change":475,"volume":1447,"transactions":9,"vwap":1377},"2025-12-26",-0.205,15500,{"date":1449,"open":1423,"high":1430,"low":950,"close":1450,"change":1451,"percent_change":1248,"volume":1452,"transactions":9,"vwap":1450},"2025-12-24",7.935,0.085,14300,{"date":1454,"open":1455,"high":1456,"low":943,"close":957,"change":220,"percent_change":220,"volume":1457,"transactions":9,"vwap":957},"2025-12-23",7.77,8.093,77000,{"date":1459,"open":960,"high":1428,"low":980,"close":957,"change":165,"percent_change":1460,"volume":1461,"transactions":9,"vwap":957},"2025-12-22",0.38,29900,{"date":1463,"open":1303,"high":1464,"low":1123,"close":1404,"change":619,"percent_change":1465,"volume":947,"transactions":9,"vwap":1404},"2025-12-19",7.99,1.96,{"date":1467,"open":909,"high":1381,"low":999,"close":1123,"change":434,"percent_change":1383,"volume":1468,"transactions":9,"vwap":1123},"2025-12-18",101400,{"date":1470,"open":945,"high":1471,"low":1472,"close":1046,"change":924,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1046},"2025-12-17",7.43,7.065,-2.99,23100,{"date":1476,"open":994,"high":929,"low":1477,"close":1124,"change":165,"percent_change":65,"volume":1478,"transactions":9,"vwap":1124},"2025-12-16",7.08,22400,{"date":1480,"open":882,"high":1279,"low":1481,"close":1007,"change":105,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1007},"2025-12-15",6.74,1.53,81900,{"date":1485,"open":950,"high":950,"low":1008,"close":981,"change":249,"percent_change":1486,"volume":1487,"transactions":9,"vwap":981},"2025-12-12",-5.13,39100,{"date":1489,"open":1359,"high":1311,"low":987,"close":889,"change":1490,"percent_change":1340,"volume":1491,"transactions":9,"vwap":889},"2025-12-11",-0.27,27500,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":428,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-10",8.37,8.405,7.63,7.87,-2.11,91200,{"date":1501,"open":959,"high":1502,"low":1124,"close":1416,"change":1288,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1416},"2025-12-09",8.45,8.65,179900,{"date":1506,"open":917,"high":959,"low":1135,"close":938,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":938},"2025-12-08",0.66,9.79,110500,{"date":1511,"open":1115,"high":747,"low":1512,"close":1481,"change":209,"percent_change":110,"volume":947,"transactions":9,"vwap":1481},"2025-12-05",6.65,{"date":1514,"open":1029,"high":1115,"low":876,"close":1515,"change":188,"percent_change":721,"volume":1516,"transactions":9,"vwap":1515},"2025-12-04",6.83,21500,{"date":1518,"open":1519,"high":904,"low":867,"close":904,"change":1074,"percent_change":717,"volume":759,"transactions":9,"vwap":904},"2025-12-03",6.61,{"date":1521,"open":1198,"high":1198,"low":877,"close":1106,"change":695,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1106},"2025-12-02",2.49,22000,{"date":1525,"open":1089,"high":1081,"low":841,"close":1526,"change":1490,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2025-12-01",6.43,-4.03,25000,{"date":1530,"open":1099,"high":1054,"low":851,"close":881,"change":1013,"percent_change":1531,"volume":1532,"transactions":9,"vwap":881},"2025-11-28",1.52,60200,{"date":1534,"open":1137,"high":1035,"low":856,"close":1099,"change":1153,"percent_change":1074,"volume":1535,"transactions":9,"vwap":1099},"2025-11-26",37000,{"date":1537,"open":1055,"high":1538,"low":856,"close":1079,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1079},"2025-11-25",6.968,-0.37,-5.32,90600,{"date":1543,"open":850,"high":1000,"low":910,"close":1115,"change":1544,"percent_change":237,"volume":1545,"transactions":9,"vwap":1115},"2025-11-24",0.33,56100,{"date":1547,"open":883,"high":1158,"low":1548,"close":1018,"change":448,"percent_change":1014,"volume":1549,"transactions":9,"vwap":1018},"2025-11-21",6.437,51700,{"date":1551,"open":1515,"high":1552,"low":1203,"close":1553,"change":19,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-11-20",6.945,6.53,-2.83,66000,{"date":1557,"open":1150,"high":1558,"low":1018,"close":1559,"change":401,"percent_change":1560,"volume":1102,"transactions":9,"vwap":1559},"2025-11-19",6.905,6.72,-2.04,{"date":1562,"open":807,"high":1563,"low":890,"close":1283,"change":511,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1283},"2025-11-18",7.155,-2.56,78900,{"date":1567,"open":1089,"high":937,"low":1568,"close":807,"change":1507,"percent_change":1569,"volume":1570,"transactions":9,"vwap":807},"2025-11-17",6.335,10.34,208800,{"date":1572,"open":1573,"high":842,"low":600,"close":741,"change":1574,"percent_change":1575,"volume":893,"transactions":9,"vwap":741},"2025-11-14",6.46,-0.28,-4.2,{"date":1577,"open":1158,"high":1158,"low":726,"close":1072,"change":1153,"percent_change":1074,"volume":1578,"transactions":9,"vwap":1072},"2025-11-13",76600,{"date":1580,"open":850,"high":1054,"low":1581,"close":1197,"change":609,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1197},"2025-11-12",6.516,-1.63,52700,{"date":1585,"open":1135,"high":1029,"low":1089,"close":1090,"change":220,"percent_change":220,"volume":1586,"transactions":9,"vwap":1090},"2025-11-11",23800,{"date":1588,"open":1589,"high":905,"low":877,"close":1090,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1090},"2025-11-10",6.54,0.205,3.13,90800,{"date":1594,"open":726,"high":1099,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-11-07",6.18,6.545,0.245,3.89,28700,{"date":1601,"open":1081,"high":1081,"low":740,"close":851,"change":1436,"percent_change":1602,"volume":1603,"transactions":9,"vwap":851},"2025-11-06",-5.97,174200,{"date":1605,"open":883,"high":1107,"low":844,"close":881,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":881},"2025-11-05",0.27,4.2,49600,{"date":1610,"open":1611,"high":1089,"low":1612,"close":1526,"change":52,"percent_change":1204,"volume":1225,"transactions":9,"vwap":1526},"2025-11-04",6.32,6.26,{"date":1614,"open":877,"high":1186,"low":851,"close":844,"change":115,"percent_change":1615,"volume":1616,"transactions":9,"vwap":844},"2025-11-03",-0.47,43400,{"date":1618,"open":726,"high":904,"low":726,"close":314,"change":1606,"percent_change":1619,"volume":1620,"transactions":9,"vwap":314},"2025-10-31",4.39,92200,{"date":1622,"open":1055,"high":1008,"low":665,"close":694,"change":721,"percent_change":1623,"volume":1624,"transactions":9,"vwap":694},"2025-10-30",-12.39,41700,{"date":1626,"open":1137,"high":1174,"low":1627,"close":993,"change":1628,"percent_change":1553,"volume":1629,"transactions":9,"vwap":993},"2025-10-29",6.255,0.43,83800,{"date":1631,"open":1627,"high":881,"low":1627,"close":1106,"change":37,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1106},"2025-10-28",2.97,83700,{"date":1635,"open":1519,"high":1481,"low":672,"close":877,"change":746,"percent_change":313,"volume":1636,"transactions":9,"vwap":877},"2025-10-27",160100,{"date":1638,"open":1639,"high":591,"low":236,"close":591,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":591},"2025-10-24",5.38,0.71,13.35,161100,{"date":1644,"open":1263,"high":343,"low":758,"close":552,"change":115,"percent_change":139,"volume":1356,"transactions":9,"vwap":552},"2025-10-23",{"date":1646,"open":1647,"high":408,"low":1648,"close":791,"change":924,"percent_change":1649,"volume":1280,"transactions":9,"vwap":791},"2025-10-22",5.47,5.201,-3.95,{"date":1651,"open":474,"high":334,"low":391,"close":398,"change":209,"percent_change":1652,"volume":1653,"transactions":9,"vwap":398},"2025-10-21",-1.59,13500,{"date":1655,"open":518,"high":601,"low":550,"close":474,"change":609,"percent_change":1656,"volume":1657,"transactions":9,"vwap":474},"2025-10-20",-1.91,63100,{"date":1659,"open":608,"high":672,"low":303,"close":713,"change":924,"percent_change":1660,"volume":1661,"transactions":9,"vwap":713},"2025-10-17",-3.67,33300,{"date":1663,"open":591,"high":1664,"low":291,"close":584,"change":1153,"percent_change":1665,"volume":1666,"transactions":9,"vwap":584},"2025-10-16",6.131,0.34,35300,{"date":1668,"open":835,"high":890,"low":518,"close":600,"change":1436,"percent_change":1669,"volume":1670,"transactions":9,"vwap":600},"2025-10-15",-6.28,36100,{"date":1672,"open":833,"high":1673,"low":1674,"close":876,"change":701,"percent_change":1675,"volume":1676,"transactions":9,"vwap":876},"2025-10-14",6.421,6.083,-0.78,30500,{"date":1678,"open":1679,"high":1081,"low":314,"close":314,"change":764,"percent_change":1680,"volume":1681,"transactions":9,"vwap":314},"2025-10-13",6.56,-0.62,52000,{"date":1683,"open":910,"high":1169,"low":1203,"close":1573,"change":19,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1573},"2025-10-10",-2.86,46000,{"date":1687,"open":904,"high":1538,"low":1018,"close":1512,"change":19,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1512},"2025-10-09",-2.78,42800,{"date":1691,"open":1198,"high":1000,"low":1079,"close":1048,"change":1692,"percent_change":1188,"volume":1693,"transactions":9,"vwap":1048},"2025-10-08",0.35,71800,{"date":1695,"open":1559,"high":1169,"low":833,"close":883,"change":511,"percent_change":85,"volume":1696,"transactions":9,"vwap":883},"2025-10-07",45100,{"date":1698,"open":1107,"high":1107,"low":833,"close":1137,"change":188,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1137},"2025-10-06",-0.89,44900,{"date":1702,"open":1150,"high":1703,"low":1079,"close":1107,"change":1153,"percent_change":1074,"volume":1704,"transactions":9,"vwap":1107},"2025-10-03",6.818,16100,{"date":1706,"open":1066,"high":1066,"low":1512,"close":910,"change":884,"percent_change":1707,"volume":1689,"transactions":9,"vwap":910},"2025-10-02",-3.03,{"date":1709,"open":1054,"high":1477,"low":1710,"close":1055,"change":105,"percent_change":1711,"volume":1120,"transactions":9,"vwap":1055},"2025-10-01",6.715,1.62,{"date":1713,"open":1287,"high":1047,"low":844,"close":1054,"change":120,"percent_change":1714,"volume":1685,"transactions":9,"vwap":1054},"2025-09-30",-4.62,{"date":1716,"open":868,"high":1717,"low":1718,"close":1719,"change":65,"percent_change":684,"volume":1720,"transactions":9,"vwap":1719},"2025-09-29",7.38,6.765,7.14,83400,{"date":1722,"open":1512,"high":1169,"low":1596,"close":1107,"change":673,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1107},"2025-09-26",3.54,31000,{"date":1726,"open":1519,"high":850,"low":1727,"close":856,"change":884,"percent_change":885,"volume":1728,"transactions":9,"vwap":856},"2025-09-25",6.037,54600,{"date":1730,"open":881,"high":1150,"low":1731,"close":910,"change":52,"percent_change":1732,"volume":779,"transactions":9,"vwap":910},"2025-09-24",6.533,0.6,{"date":1734,"open":1029,"high":1115,"low":1735,"close":1137,"change":1736,"percent_change":1737,"volume":766,"transactions":9,"vwap":1137},"2025-09-23",6.542,-0.195,-2.84,{"date":1739,"open":850,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1360,"volume":1744,"transactions":9,"vwap":1742},"2025-09-22",7.068,6.17,6.865,-0.045,55300,{"date":1746,"open":1053,"high":1747,"low":1081,"close":1035,"change":274,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1035},"2025-09-19",7.16,-2.12,59700,{"date":1751,"open":1752,"high":1477,"low":1197,"close":1066,"change":716,"percent_change":1753,"volume":1616,"transactions":9,"vwap":1066},"2025-09-18",6.82,3.82,{"date":1755,"open":1053,"high":1053,"low":1756,"close":868,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":868},"2025-09-17",6.57,-0.25,-3.55,51000,{"date":1761,"open":999,"high":1762,"low":1763,"close":1028,"change":209,"percent_change":795,"volume":1764,"transactions":9,"vwap":1028},"2025-09-16",7.54,6.883,68000,{"date":1766,"open":1055,"high":1007,"low":850,"close":1719,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1719},"2025-09-15",0.58,8.84,163300,{"date":1771,"open":616,"high":1023,"low":672,"close":1679,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1679},"2025-09-12",0.645,10.9,144400,{"date":1776,"open":1135,"high":1135,"low":255,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-11",5.915,-1.055,-15.14,262200,{"date":1782,"open":827,"high":1279,"low":1783,"close":1287,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1287},"2025-09-10",5.903,1.07,18.14,412600,{"date":1788,"open":584,"high":1789,"low":472,"close":472,"change":228,"percent_change":1790,"volume":1624,"transactions":9,"vwap":472},"2025-09-09",6.308,-1.67,{"date":1792,"open":833,"high":1202,"low":1793,"close":607,"change":995,"percent_change":1794,"volume":1318,"transactions":9,"vwap":607},"2025-09-08",5.901,1.35,{"date":1796,"open":345,"high":345,"low":633,"close":482,"change":570,"percent_change":1486,"volume":1797,"transactions":9,"vwap":482},"2025-09-05",40000,{"date":1799,"open":1612,"high":1612,"low":533,"close":345,"change":359,"percent_change":1800,"volume":1801,"transactions":9,"vwap":345},"2025-09-04",2.3,65200,{"date":1803,"open":679,"high":849,"low":456,"close":666,"change":1095,"percent_change":1804,"volume":1805,"transactions":9,"vwap":666},"2025-09-03",8.16,130100,{"date":1807,"open":799,"high":426,"low":245,"close":426,"change":1808,"percent_change":714,"volume":1809,"transactions":9,"vwap":426},"2025-09-02",0.325,26500,{"date":1811,"open":805,"high":333,"low":1812,"close":1813,"change":419,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-08-29",5.012,5.315,1.14,38000,{"date":1817,"open":1818,"high":1639,"low":757,"close":1819,"change":1820,"percent_change":1574,"volume":1821,"transactions":9,"vwap":1819},"2025-08-28",5.27,5.255,-0.015,9700,{"date":1823,"open":550,"high":323,"low":272,"close":1818,"change":19,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1818},"2025-08-27",-3.48,43300,{"date":1827,"open":334,"high":713,"low":1828,"close":464,"change":274,"percent_change":1829,"volume":648,"transactions":9,"vwap":464},"2025-08-26",5.37,-2.67,{"date":1831,"open":1263,"high":1832,"low":1263,"close":533,"change":65,"percent_change":1833,"volume":1834,"transactions":9,"vwap":533},"2025-08-25",5.697,7.88,34300,{"date":1836,"open":1837,"high":1188,"low":272,"close":1838,"change":727,"percent_change":1839,"volume":1329,"transactions":9,"vwap":1838},"2025-08-22",5.08,5.2,4,{"date":1841,"open":1188,"high":1842,"low":272,"close":272,"change":961,"percent_change":1843,"volume":1844,"transactions":9,"vwap":272},"2025-08-21",5.561,-7.06,27700,{"date":1846,"open":550,"high":398,"low":365,"close":1639,"change":188,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1639},"2025-08-20",-1.1,31700,{"date":1850,"open":482,"high":482,"low":805,"close":762,"change":1851,"percent_change":1852,"volume":968,"transactions":9,"vwap":762},"2025-08-19",-0.403,-6.9,{"date":1854,"open":272,"high":1855,"low":237,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-08-18",5.966,5.843,0.853,17.09,97000,{"date":1861,"open":237,"high":1862,"low":1863,"close":217,"change":165,"percent_change":1732,"volume":1864,"transactions":9,"vwap":217},"2025-08-15",5.098,4.86,18000,{"date":1866,"open":1867,"high":237,"low":197,"close":1868,"change":326,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-08-14",4.75,4.96,4.42,37500,{"date":1872,"open":217,"high":217,"low":383,"close":1867,"change":428,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1867},"2025-08-13",-3.46,15600,{"date":1876,"open":1877,"high":1877,"low":366,"close":366,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":366},"2025-08-12",5.36,-0.41,-7.69,22900,{"date":1882,"open":237,"high":762,"low":366,"close":805,"change":1544,"percent_change":1099,"volume":1883,"transactions":9,"vwap":805},"2025-08-11",38500,{"date":1885,"open":757,"high":1886,"low":257,"close":272,"change":94,"percent_change":1887,"volume":691,"transactions":9,"vwap":272},"2025-08-08",5.02,-3.85,{"date":1889,"open":1838,"high":1838,"low":1890,"close":1838,"change":392,"percent_change":37,"volume":1891,"transactions":9,"vwap":1838},"2025-08-07",5.056,21700,{"date":1893,"open":226,"high":1188,"low":1894,"close":365,"change":727,"percent_change":1895,"volume":1120,"transactions":9,"vwap":365},"2025-08-06",4.87,4.01,{"date":1897,"open":272,"high":272,"low":187,"close":217,"change":352,"percent_change":94,"volume":1898,"transactions":9,"vwap":217},"2025-08-05",14500,{"date":1900,"open":272,"high":282,"low":1901,"close":272,"change":457,"percent_change":1299,"volume":1902,"transactions":9,"vwap":272},"2025-08-04",4.662,50200,{"date":1904,"open":1257,"high":1905,"low":1906,"close":283,"change":1153,"percent_change":65,"volume":1907,"transactions":9,"vwap":283},"2025-08-01",4.985,4.34,90400,{"date":1909,"open":237,"high":272,"low":1910,"close":226,"change":188,"percent_change":772,"volume":1911,"transactions":9,"vwap":226},"2025-07-31",4.732,61100,{"date":1913,"open":1914,"high":507,"low":1234,"close":1915,"change":274,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-07-30",5.23,4.97,-2.93,68200,{"date":1919,"open":1639,"high":303,"low":247,"close":265,"change":1920,"percent_change":1437,"volume":1921,"transactions":9,"vwap":265},"2025-07-29",-0.255,23400,{"date":1923,"open":510,"high":1924,"low":1890,"close":1925,"change":1757,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-07-28",5.666,5.375,-4.44,35000,{"date":1929,"open":591,"high":1930,"low":1211,"close":1931,"change":1615,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-07-25",6.13,5.625,-7.71,28400,{"date":1935,"open":849,"high":867,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1809,"transactions":9,"vwap":1937},"2025-07-24",5.572,6.095,-0.225,-3.56,{"date":1941,"open":867,"high":856,"low":607,"close":1611,"change":1942,"percent_change":1943,"volume":1685,"transactions":9,"vwap":1611},"2025-07-23",0.115,1.85,{"date":1945,"open":343,"high":1946,"low":758,"close":1947,"change":1948,"percent_change":1949,"volume":1374,"transactions":9,"vwap":1947},"2025-07-22",6.272,6.205,0.665,12,{"date":1951,"open":382,"high":679,"low":1877,"close":811,"change":701,"percent_change":1699,"volume":691,"transactions":9,"vwap":811},"2025-07-21",{"date":1953,"open":507,"high":1924,"low":358,"close":408,"change":448,"percent_change":1954,"volume":1864,"transactions":9,"vwap":408},"2025-07-18",1.64,{"date":1956,"open":333,"high":1957,"low":1828,"close":391,"change":238,"percent_change":795,"volume":1958,"transactions":9,"vwap":391},"2025-07-17",5.799,34400,{"date":1960,"open":1961,"high":398,"low":1962,"close":398,"change":1963,"percent_change":237,"volume":1964,"transactions":9,"vwap":398},"2025-07-16",5.195,5.073,0.264,54700,{"date":1966,"open":325,"high":398,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":947,"transactions":9,"vwap":1968},"2025-07-15",5.067,5.306,-0.044,-0.82,{"date":1972,"open":245,"high":427,"low":365,"close":791,"change":105,"percent_change":1973,"volume":1974,"transactions":9,"vwap":791},"2025-07-14",2.1,36000,{"date":1976,"open":1188,"high":1977,"low":365,"close":1978,"change":199,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-07-11",5.495,5.24,-2.42,10000,{"date":1982,"open":455,"high":1983,"low":1818,"close":1828,"change":19,"percent_change":1984,"volume":1523,"transactions":9,"vwap":1828},"2025-07-10",5.804,-3.42,{"date":1986,"open":1987,"high":472,"low":734,"close":734,"change":869,"percent_change":1988,"volume":1989,"transactions":9,"vwap":734},"2025-07-09",5.887,-4.47,20500,{"date":1991,"open":584,"high":301,"low":1209,"close":1992,"change":1153,"percent_change":1665,"volume":1993,"transactions":9,"vwap":1992},"2025-07-08",5.82,71100,{"date":1995,"open":560,"high":876,"low":245,"close":700,"change":1095,"percent_change":1996,"volume":1997,"transactions":9,"vwap":700},"2025-07-07",8.61,147800,{"date":1999,"open":198,"high":799,"low":2000,"close":799,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":799},"2025-07-03",4.559,0.78,17.11,65300,{"date":2005,"open":2006,"high":1867,"low":2007,"close":16,"change":170,"percent_change":2008,"volume":1616,"transactions":9,"vwap":16},"2025-07-02",4.21,3.98,10.14,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":746,"percent_change":2015,"volume":818,"transactions":9,"vwap":2014},"2025-07-01",3.87,4.25,3.86,4.14,9.81,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":401,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-30",3.99,3.7,3.77,-3.58,19000,{"date":2024,"open":2011,"high":2025,"low":2026,"close":2027,"change":392,"percent_change":716,"volume":2028,"transactions":9,"vwap":2027},"2025-06-27",4.33,3.85,3.91,60700,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":673,"percent_change":688,"volume":2035,"transactions":9,"vwap":2034},"2025-06-26",3.74,4.09,3.575,3.9,139200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":585,"percent_change":1863,"volume":2042,"transactions":9,"vwap":2041},"2025-06-25",3.5,3.75,3.223,3.67,149000,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2038,"change":1170,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2038},"2025-06-24",3.03,3.56,14.38,59800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":238,"percent_change":2055,"volume":788,"transactions":9,"vwap":2054},"2025-06-23",3.12,3.18,3.04,3.06,-2.24,{"date":2057,"open":2058,"high":2059,"low":2060,"close":1591,"change":995,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1591},"2025-06-20",3.1,3.2,3.025,2.62,13200,{"date":2064,"open":857,"high":2065,"low":857,"close":2066,"change":115,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2066},"2025-06-18",3.15,3.05,-0.97,16900,{"date":2070,"open":1147,"high":2059,"low":2071,"close":2071,"change":209,"percent_change":1737,"volume":729,"transactions":9,"vwap":2071},"2025-06-17",3.08,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":220,"percent_change":220,"volume":926,"transactions":9,"vwap":2077},"2025-06-16",3.16,3.281,3.02,3.17,{"date":2079,"open":2080,"high":742,"low":2081,"close":2077,"change":701,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2077},"2025-06-13",3.233,3.095,-1.55,9000,{"date":2085,"open":975,"high":2086,"low":2087,"close":2088,"change":238,"percent_change":2089,"volume":675,"transactions":9,"vwap":2088},"2025-06-12",3.34,3.219,3.22,-2.13,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":428,"percent_change":2096,"volume":947,"transactions":9,"vwap":2095},"2025-06-11",3.46,3.68,3.251,3.29,-4.91,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2092,"change":500,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2092},"2025-06-10",3.45,3.595,3.4,-2.26,12900,{"date":2105,"open":728,"high":728,"low":2106,"close":1723,"change":188,"percent_change":1790,"volume":1452,"transactions":9,"vwap":1723},"2025-06-09",3.314,{"date":2108,"open":2109,"high":2093,"low":2110,"close":728,"change":619,"percent_change":2111,"volume":2112,"transactions":9,"vwap":728},"2025-06-06",3.49,3.442,4.35,20300,{"date":2114,"open":2092,"high":2115,"low":2116,"close":2099,"change":500,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2099},"2025-06-05",3.555,3.192,-2.27,25300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":352,"percent_change":1574,"volume":2125,"transactions":9,"vwap":2124},"2025-06-04",3.48,3.84,3.41,3.53,58100,{"date":2127,"open":2128,"high":2129,"low":2130,"close":1723,"change":1288,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1723},"2025-06-03",2.92,3.58,2.9,22.07,58800,{"date":2134,"open":2135,"high":1632,"low":2136,"close":2130,"change":457,"percent_change":2137,"volume":1452,"transactions":9,"vwap":2130},"2025-06-02",2.88,2.825,2.47,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":448,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-05-30",2.669,2.875,2.66,2.83,3.28,12100,{"date":2147,"open":2142,"high":2148,"low":2149,"close":1024,"change":995,"percent_change":857,"volume":1523,"transactions":9,"vwap":1024},"2025-05-29",3,2.55,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2142,"change":52,"percent_change":1482,"volume":2155,"transactions":9,"vwap":2142},"2025-05-28",2.63,2.82,2.57,14600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2061,"change":1757,"percent_change":2161,"volume":1661,"transactions":9,"vwap":2061},"2025-05-27",2.89,2.93,2.618,-8.71,{"date":2163,"open":2135,"high":2164,"low":696,"close":1335,"change":115,"percent_change":2165,"volume":2155,"transactions":9,"vwap":1335},"2025-05-23",2.98,-1.03,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2130,"change":701,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2130},"2025-05-22",2.86,2.95,2.765,-1.69,19900,{"date":2174,"open":2175,"high":1632,"low":2176,"close":2169,"change":248,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2169},"2025-05-21",2.91,2.59,-0.67,59400,{"date":2180,"open":696,"high":1632,"low":2181,"close":1632,"change":727,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1632},"2025-05-20",2.652,7.22,25400,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":274,"percent_change":2190,"volume":1356,"transactions":9,"vwap":2189},"2025-05-19",2.81,2.85,2.67,2.77,-5.14,{"date":2192,"open":2193,"high":2059,"low":2154,"close":2128,"change":1665,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2128},"2025-05-16",2.68,13.18,70700,{"date":2197,"open":2198,"high":2199,"low":1241,"close":2199,"change":419,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-05-15",2.52,2.58,2.38,27800,{"date":2203,"open":376,"high":2204,"low":2137,"close":2198,"change":284,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2198},"2025-05-14",2.885,-4.55,20100,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":485,"percent_change":342,"volume":2213,"transactions":9,"vwap":2212},"2025-05-13",2.51,2.69,2.385,2.64,15700,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2209,"change":115,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2209},"2025-05-12",2.54,2.72,2.332,-1.18,24600,{"date":2222,"open":2223,"high":2216,"low":177,"close":2216,"change":585,"percent_change":1047,"volume":2224,"transactions":9,"vwap":2216},"2025-05-09",2.37,17600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2223,"change":485,"percent_change":700,"volume":2230,"transactions":9,"vwap":2223},"2025-05-08",2.24,2.61,2.23,77600,{"date":2232,"open":2233,"high":2234,"low":2227,"close":2227,"change":274,"percent_change":1669,"volume":2235,"transactions":9,"vwap":2227},"2025-05-07",2.35,2.665,17400,{"date":2237,"open":2149,"high":2238,"low":1241,"close":2239,"change":812,"percent_change":2240,"volume":1176,"transactions":9,"vwap":2239},"2025-05-06",2.648,2.39,-9.13,{"date":2242,"open":2212,"high":2243,"low":2244,"close":2152,"change":485,"percent_change":1838,"volume":1096,"transactions":9,"vwap":2152},"2025-05-05",2.742,2.313,{"date":2246,"open":2212,"high":2130,"low":2247,"close":2247,"change":1490,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-02",2.5,-9.75,43500,{"date":2251,"open":2143,"high":2252,"low":2210,"close":2189,"change":228,"percent_change":1824,"volume":1374,"transactions":9,"vwap":2189},"2025-05-01",2.94,{"date":2254,"open":1351,"high":2255,"low":2210,"close":1335,"change":238,"percent_change":2256,"volume":1132,"transactions":9,"vwap":1335},"2025-04-30",2.883,-2.38,{"date":2258,"open":2259,"high":2260,"low":2142,"close":2252,"change":37,"percent_change":1035,"volume":2261,"transactions":9,"vwap":2252},"2025-04-29",2.73,3.065,40600,{"date":2263,"open":2045,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-04-28",3.07,2.75,-0.315,-10.28,26400,{"date":2270,"open":857,"high":2271,"low":1632,"close":2260,"change":2272,"percent_change":2273,"volume":1050,"transactions":9,"vwap":2260},"2025-04-25",3.106,0.015,0.49,{"date":2275,"open":2058,"high":2276,"low":2130,"close":2066,"change":764,"percent_change":189,"volume":2277,"transactions":9,"vwap":2066},"2025-04-24",3.26,44700,{"date":2279,"open":2054,"high":2065,"low":2280,"close":1147,"change":37,"percent_change":1089,"volume":858,"transactions":9,"vwap":1147},"2025-04-23",2.978,{"date":2282,"open":1632,"high":2058,"low":696,"close":2130,"change":701,"percent_change":2171,"volume":2283,"transactions":9,"vwap":2130},"2025-04-22",30200,{"date":181,"open":1351,"high":2058,"low":2142,"close":2169,"change":695,"percent_change":525,"volume":2285,"transactions":9,"vwap":2169},58000]