[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIRG":3,"homepage-market-summary":28,"stock-historical-AIRG":170},{"ticker":4,"date":5,"profile":6,"quote":14},"AIRG","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Airgain, Inc. Common Stock","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Airgain Incs a provider of advance wireless connectivity solutions. It is focused on delivering high-performance, cost-effective, and energy-efficient wireless solutions that enable rapid market deployment. It mission is to connect the world through integrated, and optimized wireless solutions. Companies' diverse product portfolio serves three primary markets: enterprise, automotive, and consumer. While historically recognized for high-performance radio frequency (RF) components, Airgain is increasingly delivering integrated, system-level connectivity solutions that combine hardware, software, and cloud management. The enterprise market demands reliable wireless access across diverse settings, including smart cities, campuses, stadiums, transportation hubs, utilities, buildings suburbs.","106","San Diego, CA",{"close":15,"open":16,"high":16,"low":17,"prev_close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.25,4.96,4.06,-0.71,-14.31,267072.382619,1780,4.2965,29.5,1.63,82961.25163458988,9.4,2548,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":51,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":44,"is_up":37,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":37,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":86,"sparkline":94,"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",[96,101,106,111,116,121,126,131,135,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.05,197.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.11,53.46,{"name":107,"etf":108,"change":109,"price":110,"is_up":86},"Healthcare","XLV",-1.32,166.2,{"name":112,"etf":113,"change":114,"price":115,"is_up":86},"Consumer Cycl","XLY",-0.03,108.81,{"name":117,"etf":118,"change":119,"price":120,"is_up":86},"Consumer Staples","XLP",-0.33,80.33,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",1.95,62.7,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.99,168.64,{"name":132,"etf":133,"change":119,"price":134,"is_up":86},"Materials","XLB",48.54,{"name":136,"etf":137,"change":138,"price":139,"is_up":86},"Real Estate","XLRE",-0.56,40.68,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",0.61,39.68,{"name":146,"etf":147,"change":148,"price":149,"is_up":86},"Comm Services","XLC",-0.93,109.94,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":157,"name":158,"price":159,"change":44,"is_up":37},"QQQ","Invesco QQQ Trust",742.03,{"ticker":161,"name":162,"price":163,"change":164,"is_up":37},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":166,"name":167,"price":168,"change":169,"is_up":37},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":181},365,1,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},7.658,3,55741,20345569.164935,18.38,"2025-04-21",[182,183,193,202,210,220,227,237,244,251,261,270,280,290,297,306,313,322,330,337,345,353,361,369,378,384,391,397,407,417,424,431,437,444,451,458,465,473,482,493,501,510,519,527,535,544,553,561,568,578,588,595,604,614,620,628,634,641,648,654,659,666,673,678,685,692,699,704,711,716,721,729,737,744,751,757,764,771,778,784,792,797,803,810,818,825,831,837,845,850,856,864,870,876,882,886,891,897,904,909,916,920,925,929,933,937,941,946,952,956,961,965,972,977,982,988,992,996,1002,1005,1010,1015,1020,1025,1029,1034,1039,1044,1050,1055,1059,1062,1068,1073,1080,1088,1095,1103,1109,1117,1122,1129,1134,1140,1146,1151,1156,1160,1168,1175,1180,1186,1194,1202,1207,1213,1217,1221,1226,1229,1234,1239,1245,1251,1255,1260,1266,1273,1277,1283,1288,1296,1302,1310,1314,1317,1321,1326,1331,1336,1341,1344,1348,1355,1362,1366,1370,1373,1378,1381,1385,1389,1394,1398,1402,1406,1408,1413,1417,1421,1424,1430,1434,1438,1441,1445,1449,1453,1457,1460,1464,1467,1471,1474,1479,1485,1492,1497,1501,1506,1511,1520,1526,1532,1536,1540,1544,1548,1553,1557,1561,1566,1570,1573,1578,1582,1585,1589,1594,1597,1600,1604,1607,1610,1614,1618,1622,1624,1629,1633,1636,1640,1645,1649,1654,1658,1661,1665,1670,1674,1677,1683,1686,1689,1692,1695,1699,1705,1710,1715,1720,1726,1731,1735,1739,1743,1746,1752,1756,1759,1764,1768,1773,1777,1782,1787,1791,1794,1799,1805,1809,1813,1816,1819,1822,1826,1832,1836,1840,1844,1850,1856,1863,1868,1872,1874,1879,1885,1889,1892,1897,1902,1907,1911,1915,1919,1923,1925,1929,1931,1934,1939,1942,1945,1948,1952,1955,1958,1962,1966,1969,1971,1974,1977,1979,1982,1986,1988,1993,1996,2001,2005,2008,2011,2013,2017,2020,2024,2027,2031,2035,2040,2042,2047,2051,2053,2057,2063,2068,2074,2078,2081,2085,2090,2093],{"date":5,"open":16,"high":16,"low":17,"close":15,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":184,"open":185,"high":186,"low":187,"close":16,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",5.2,5.205,4.8,-0.24,-4.62,130246.386385,906,4.9506,{"date":194,"open":195,"high":196,"low":197,"close":185,"change":70,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",5.15,5.344,5.08,0.97,30151.676886,434,5.1541,{"date":203,"open":204,"high":205,"low":204,"close":195,"change":206,"percent_change":36,"volume":207,"transactions":208,"vwap":209},"2026-09-28",5.1,5.325,0.01,20746.885915,322,5.1562,{"date":211,"open":212,"high":213,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",5.25,5.3,5.14,-0.11,-2.1,30096.38,403,5.1963,{"date":221,"open":213,"high":222,"low":223,"close":212,"change":206,"percent_change":36,"volume":224,"transactions":225,"vwap":226},"2026-09-24",5.47,5.21,15797.839122,405,5.277,{"date":228,"open":229,"high":230,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",5.33,5.36,5.24,-0.09,-1.69,15935.701028,263,5.2781,{"date":238,"open":239,"high":240,"low":231,"close":229,"change":114,"percent_change":138,"volume":241,"transactions":242,"vwap":243},"2026-09-22",5.32,5.4,77079.194362,549,5.3125,{"date":245,"open":246,"high":247,"low":231,"close":230,"change":206,"percent_change":36,"volume":248,"transactions":249,"vwap":250},"2026-09-21",5.41,5.45,60968.535985,1188,5.3158,{"date":252,"open":253,"high":254,"low":212,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-18",5.26,5.464,5.35,0.09,1.71,39755.911203,379,5.3427,{"date":262,"open":263,"high":264,"low":253,"close":253,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-17",5.51,5.629,-0.07,-1.31,28739.328667,813,5.3847,{"date":271,"open":272,"high":273,"low":274,"close":229,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-16",5.28,5.492,5.1845,0.1,1.91,33935.711,499,5.3304,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":51,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",5.29,5.5201,5.18,5.23,0.77,12696.009129,417,5.2438,{"date":291,"open":255,"high":255,"low":292,"close":292,"change":93,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",5.19,-3.71,29102.322517,465,5.236,{"date":298,"open":299,"high":300,"low":272,"close":299,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-11",5.39,5.49,0.02,0.37,59538.225829,539,5.3409,{"date":307,"open":185,"high":308,"low":185,"close":308,"change":256,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-10",5.37,1.7,28436.786601,336,5.3051,{"date":314,"open":315,"high":316,"low":212,"close":272,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",5.43,5.465,-0.19,-3.47,26746.347264,320,5.3088,{"date":323,"open":223,"high":324,"low":223,"close":222,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-08",5.64,0.22,4.19,49061.129202,795,5.3494,{"date":331,"open":212,"high":332,"low":223,"close":212,"change":333,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",5.395,0,49158.943803,643,5.2725,{"date":338,"open":185,"high":229,"low":339,"close":212,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",5.06,0.23,4.58,84345.838275,695,5.1814,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":333,"percent_change":333,"volume":350,"transactions":351,"vwap":352},"2026-09-02",5.09,5.17,5.02,22387.886135,848,5.0748,{"date":354,"open":285,"high":355,"low":356,"close":349,"change":188,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-01",5.266,4.94,-4.56,99230.348998,1084,5.0288,{"date":362,"open":363,"high":240,"low":364,"close":253,"change":275,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-08-31",5.16,5.01,1.94,125248.764208,1250,5.2437,{"date":370,"open":253,"high":371,"low":372,"close":363,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-28",5.31,5.13,-0.1,-1.9,44494.2206,450,5.2216,{"date":379,"open":255,"high":332,"low":212,"close":253,"change":232,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-08-27",-1.68,43125.693929,342,5.3068,{"date":385,"open":255,"high":386,"low":282,"close":255,"change":164,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-08-26",5.5,0.56,36395.4434,333,5.3709,{"date":392,"open":239,"high":230,"low":284,"close":239,"change":275,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-25",1.92,54138.390014,339,5.2958,{"date":398,"open":399,"high":400,"low":401,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-24",5.44,5.475,5.22,-0.16,-2.97,57738.425064,836,5.2995,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":70,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-21",5.34,5.5854,5.315,5.38,0.94,79707.017865,542,5.4323,{"date":418,"open":240,"high":419,"low":212,"close":229,"change":215,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",5.579,-2.02,72859.887501,475,5.3781,{"date":425,"open":315,"high":426,"low":213,"close":399,"change":164,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-19",5.55,0.55,46970.392973,448,5.4644,{"date":432,"open":255,"high":433,"low":185,"close":246,"change":333,"percent_change":333,"volume":434,"transactions":435,"vwap":436},"2026-08-18",5.4671,54978.561982,577,5.3263,{"date":438,"open":386,"high":439,"low":299,"close":246,"change":373,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-17",5.595,-1.81,71780.153458,690,5.4663,{"date":445,"open":223,"high":426,"low":284,"close":263,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-14",0.34,6.58,67214.271627,706,5.4364,{"date":452,"open":213,"high":315,"low":348,"close":348,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-13",-0.12,-2.27,56793.787018,576,5.2804,{"date":459,"open":409,"high":399,"low":282,"close":282,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-12",-0.05,-0.94,72250.917202,567,5.3687,{"date":466,"open":399,"high":467,"low":213,"close":409,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-11",5.535,-0.13,-2.38,68003.406602,733,5.4437,{"date":474,"open":475,"high":476,"low":240,"close":222,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",5.46,5.5901,-0.06,-1.08,99104.808653,997,5.5186,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",5.7,5.8,5.52,5.53,-0.17,-2.98,78594.848537,742,5.6612,{"date":494,"open":485,"high":495,"low":315,"close":484,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-06",5.84,-0.02,-0.35,99973.165242,638,5.7053,{"date":502,"open":495,"high":503,"low":504,"close":505,"change":114,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-05",5.985,5.63,5.72,-0.52,68717.130246,827,5.8343,{"date":511,"open":512,"high":513,"low":505,"close":514,"change":515,"percent_change":99,"volume":516,"transactions":517,"vwap":518},"2026-08-04",5.74,5.873,5.75,0.06,65719.374265,723,5.7667,{"date":520,"open":512,"high":521,"low":522,"close":522,"change":373,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-03",5.96,5.69,-1.73,57131.708598,668,5.827,{"date":528,"open":495,"high":529,"low":512,"close":530,"change":70,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-31",5.97,5.79,0.87,25851.588059,720,5.8474,{"date":536,"open":537,"high":538,"low":537,"close":512,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-30",5.62,5.8299,0.13,2.32,91112.207715,1037,5.7355,{"date":545,"open":546,"high":547,"low":300,"close":548,"change":477,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",5.68,5.73,5.61,-1.06,93884.351784,854,5.5929,{"date":554,"open":514,"high":555,"low":556,"close":556,"change":265,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-28",5.88,5.67,-1.22,49300.197939,572,5.7435,{"date":562,"open":563,"high":564,"low":486,"close":512,"change":453,"percent_change":565,"volume":566,"transactions":191,"vwap":567},"2026-07-27",5.85,5.9715,-2.05,130891.161848,5.6962,{"date":569,"open":570,"high":571,"low":563,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-24",6.06,6.07,5.86,-0.21,-3.46,53999.373186,540,5.9563,{"date":579,"open":580,"high":581,"low":582,"close":571,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-23",5.93,6.105,5.91,0.14,2.36,99492.454699,754,6.0504,{"date":589,"open":580,"high":570,"low":590,"close":580,"change":591,"percent_change":488,"volume":592,"transactions":593,"vwap":594},"2026-07-22",5.875,-0.01,79995.995458,811,5.9506,{"date":596,"open":597,"high":571,"low":582,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-21",5.98,5.94,0.005,0.08,53652.007059,453,5.9832,{"date":605,"open":606,"high":607,"low":572,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-20",5.99,6.34,5.935,-0.055,-0.92,121930.687279,1059,5.9549,{"date":615,"open":616,"high":617,"low":521,"close":606,"change":373,"percent_change":618,"volume":619,"transactions":9,"vwap":606},"2026-07-17",6.01,6.3,-1.64,135300,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":114,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-16",6.12,6.305,6,6.09,-0.49,86900,{"date":629,"open":630,"high":630,"low":597,"close":622,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":622},"2026-07-15",6.22,-0.065,-1.05,85300,{"date":635,"open":580,"high":630,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-14",5.92,6.185,0.255,4.3,65900,{"date":642,"open":616,"high":643,"low":644,"close":580,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":580},"2026-07-13",6.17,5.855,-0.08,-1.33,64400,{"date":649,"open":572,"high":650,"low":651,"close":616,"change":539,"percent_change":652,"volume":653,"transactions":9,"vwap":616},"2026-07-10",6.24,5.82,2.21,95800,{"date":655,"open":651,"high":656,"low":651,"close":555,"change":600,"percent_change":657,"volume":658,"transactions":9,"vwap":555},"2026-07-09",6.15,1.38,94400,{"date":660,"open":661,"high":616,"low":662,"close":485,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":485},"2026-07-08",5.89,5.785,-0.14,-2.36,48500,{"date":667,"open":668,"high":669,"low":582,"close":598,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":598},"2026-07-07",6.19,6.282,-0.28,-4.5,72300,{"date":674,"open":630,"high":675,"low":571,"close":630,"change":164,"percent_change":676,"volume":677,"transactions":9,"vwap":630},"2026-07-06",6.405,0.48,37100,{"date":679,"open":680,"high":681,"low":661,"close":668,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":668},"2026-07-02",6.5,6.62,-0.29,-4.48,126800,{"date":686,"open":617,"high":687,"low":688,"close":689,"change":155,"percent_change":690,"volume":691,"transactions":9,"vwap":689},"2026-07-01",6.665,6.1,6.48,2.86,43400,{"date":693,"open":650,"high":694,"low":695,"close":617,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":617},"2026-06-30",6.4,6.211,0.07,1.12,50600,{"date":700,"open":701,"high":702,"low":656,"close":701,"change":333,"percent_change":333,"volume":703,"transactions":9,"vwap":701},"2026-06-29",6.23,6.395,61000,{"date":705,"open":706,"high":707,"low":708,"close":701,"change":696,"percent_change":709,"volume":710,"transactions":9,"vwap":701},"2026-06-26",6.14,6.38,6.04,1.14,60400,{"date":712,"open":630,"high":617,"low":713,"close":714,"change":460,"percent_change":85,"volume":715,"transactions":9,"vwap":714},"2026-06-25",6.112,6.16,59900,{"date":717,"open":694,"high":694,"low":622,"close":718,"change":488,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-24",6.21,-2.66,87200,{"date":722,"open":723,"high":724,"low":725,"close":707,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":707},"2026-06-23",6.53,6.621,6.37,-0.32,-4.78,55800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":645,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-06-22",6.78,6.82,6.6,6.7,-1.18,67100,{"date":738,"open":739,"high":740,"low":741,"close":731,"change":301,"percent_change":742,"volume":743,"transactions":9,"vwap":731},"2026-06-18",6.76,7.09,6.51,0.3,92000,{"date":745,"open":746,"high":747,"low":748,"close":739,"change":265,"percent_change":749,"volume":750,"transactions":9,"vwap":739},"2026-06-17",6.83,6.965,6.725,-1.02,58100,{"date":752,"open":753,"high":754,"low":746,"close":746,"change":265,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-06-16",6.96,7.2,-1.01,107800,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":333,"percent_change":333,"volume":763,"transactions":9,"vwap":762},"2026-06-15",6.97,7.27,6.88,6.9,110300,{"date":765,"open":731,"high":766,"low":767,"close":762,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":762},"2026-06-12",7.15,6.74,0.16,2.37,72700,{"date":772,"open":773,"high":774,"low":775,"close":767,"change":164,"percent_change":776,"volume":777,"transactions":9,"vwap":767},"2026-06-11",6.8,6.85,6.66,0.45,47300,{"date":779,"open":780,"high":781,"low":782,"close":782,"change":468,"percent_change":374,"volume":783,"transactions":9,"vwap":782},"2026-06-10",6.79,7,6.71,52900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":468,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-09",7.01,7.239,6.657,6.84,-1.87,93700,{"date":793,"open":794,"high":786,"low":773,"close":759,"change":155,"percent_change":795,"volume":796,"transactions":9,"vwap":759},"2026-06-08",6.92,2.65,76000,{"date":798,"open":799,"high":799,"low":681,"close":780,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":780},"2026-06-05",7.18,-0.43,-5.96,127000,{"date":804,"open":762,"high":805,"low":761,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-04",7.3,7.22,0.28,4.03,79200,{"date":811,"open":812,"high":813,"low":774,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-03",7.41,7.46,6.94,-0.45,-6.09,167800,{"date":819,"open":820,"high":175,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-02",7.12,7.39,0.29,4.08,214000,{"date":826,"open":827,"high":754,"low":794,"close":828,"change":539,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-01",7.04,7.1,1.87,81400,{"date":832,"open":833,"high":834,"low":835,"close":759,"change":670,"percent_change":836,"volume":658,"transactions":9,"vwap":759},"2026-05-29",7.19,7.215,6.87,-3.86,{"date":838,"open":839,"high":840,"low":841,"close":840,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":840},"2026-05-28",7.05,7.25,6.73,0.25,3.57,257600,{"date":846,"open":847,"high":848,"low":762,"close":781,"change":333,"percent_change":333,"volume":849,"transactions":9,"vwap":781},"2026-05-27",7.03,7.13,65000,{"date":851,"open":848,"high":840,"low":852,"close":781,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":781},"2026-05-26",6.777,-0.095,-1.34,125400,{"date":857,"open":789,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-05-22",7.225,6.81,7.095,0.235,3.43,186000,{"date":865,"open":759,"high":847,"low":866,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-05-21",6.86,-0.105,-1.51,33600,{"date":871,"open":872,"high":828,"low":872,"close":747,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":747},"2026-05-20",6.72,0.245,3.65,149500,{"date":877,"open":878,"high":879,"low":878,"close":872,"change":206,"percent_change":880,"volume":881,"transactions":9,"vwap":872},"2026-05-19",6.64,6.915,0.15,54000,{"date":883,"open":773,"high":761,"low":884,"close":782,"change":468,"percent_change":374,"volume":885,"transactions":9,"vwap":782},"2026-05-18",6.42,78900,{"date":887,"open":781,"high":781,"low":734,"close":789,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":789},"2026-05-15",-0.15,-2.15,73300,{"date":892,"open":872,"high":781,"low":893,"close":894,"change":446,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-14",6.52,6.99,5.11,100700,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":670,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-13",6.93,6.47,6.65,-4.04,179200,{"date":905,"open":839,"high":906,"low":878,"close":899,"change":453,"percent_change":907,"volume":908,"transactions":9,"vwap":899},"2026-05-12",7.165,-1.7,157600,{"date":910,"open":911,"high":912,"low":913,"close":839,"change":645,"percent_change":914,"volume":915,"transactions":9,"vwap":839},"2026-05-11",7.17,7.183,6.775,-1.12,205500,{"date":917,"open":805,"high":805,"low":814,"close":848,"change":453,"percent_change":918,"volume":919,"transactions":9,"vwap":848},"2026-05-08",-1.66,190100,{"date":921,"open":835,"high":821,"low":680,"close":840,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":840},"2026-05-07",0.2,2.84,188300,{"date":926,"open":839,"high":840,"low":927,"close":839,"change":645,"percent_change":914,"volume":928,"transactions":9,"vwap":839},"2026-05-06",6.98,89700,{"date":930,"open":931,"high":760,"low":753,"close":848,"change":591,"percent_change":663,"volume":932,"transactions":9,"vwap":848},"2026-05-05",7.14,67300,{"date":934,"open":754,"high":935,"low":839,"close":931,"change":460,"percent_change":92,"volume":936,"transactions":9,"vwap":931},"2026-05-04",7.28,55100,{"date":938,"open":847,"high":754,"low":894,"close":833,"change":939,"percent_change":309,"volume":940,"transactions":9,"vwap":833},"2026-05-01",0.12,63800,{"date":942,"open":899,"high":754,"low":732,"close":943,"change":256,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-04-30",7.07,1.29,151900,{"date":947,"open":841,"high":781,"low":948,"close":927,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":927},"2026-04-29",6.45,0.24,3.56,102400,{"date":953,"open":734,"high":866,"low":954,"close":767,"change":206,"percent_change":880,"volume":955,"transactions":9,"vwap":767},"2026-04-28",6.559,95300,{"date":957,"open":958,"high":761,"low":901,"close":841,"change":114,"percent_change":959,"volume":960,"transactions":9,"vwap":841},"2026-04-27",6.77,-0.44,44100,{"date":962,"open":775,"high":789,"low":948,"close":739,"change":768,"percent_change":963,"volume":964,"transactions":9,"vwap":739},"2026-04-24",2.42,193000,{"date":966,"open":967,"high":968,"low":969,"close":733,"change":970,"percent_change":971,"volume":627,"transactions":9,"vwap":733},"2026-04-23",6.39,6.67,6.27,0.21,3.29,{"date":973,"open":974,"high":975,"low":718,"close":967,"change":301,"percent_change":44,"volume":976,"transactions":9,"vwap":967},"2026-04-22",6.41,6.49,95500,{"date":978,"open":979,"high":782,"low":617,"close":725,"change":265,"percent_change":980,"volume":981,"transactions":9,"vwap":725},"2026-04-21",6.56,-1.09,73900,{"date":983,"open":984,"high":782,"low":984,"close":985,"change":232,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-20",6.35,6.44,-1.38,83900,{"date":989,"open":718,"high":782,"low":718,"close":723,"change":822,"percent_change":990,"volume":991,"transactions":9,"vwap":723},"2026-04-17",4.65,98700,{"date":993,"open":706,"high":650,"low":606,"close":650,"change":949,"percent_change":994,"volume":995,"transactions":9,"vwap":650},"2026-04-16",4,104500,{"date":997,"open":998,"high":581,"low":608,"close":624,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":624},"2026-04-15",6.03,-0.04,-0.66,74000,{"date":1003,"open":630,"high":630,"low":636,"close":708,"change":645,"percent_change":266,"volume":1004,"transactions":9,"vwap":708},"2026-04-14",80400,{"date":1006,"open":1007,"high":630,"low":606,"close":622,"change":477,"percent_change":1008,"volume":1009,"transactions":9,"vwap":622},"2026-04-13",6.18,-0.97,65500,{"date":1011,"open":714,"high":718,"low":1012,"close":1007,"change":696,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1007},"2026-04-10",5.975,1.15,119400,{"date":1016,"open":1017,"high":656,"low":546,"close":1018,"change":44,"percent_change":409,"volume":1019,"transactions":9,"vwap":1018},"2026-04-09",5.83,6.11,92800,{"date":1021,"open":1022,"high":616,"low":486,"close":485,"change":1023,"percent_change":681,"volume":1024,"transactions":9,"vwap":485},"2026-04-08",5.57,0.36,232600,{"date":1026,"open":255,"high":263,"low":1027,"close":399,"change":539,"percent_change":1028,"volume":896,"transactions":9,"vwap":399},"2026-04-07",5.251,2.45,{"date":1030,"open":240,"high":1031,"low":212,"close":371,"change":468,"percent_change":1032,"volume":1033,"transactions":9,"vwap":371},"2026-04-06",5.658,-2.39,103900,{"date":1035,"open":229,"high":1036,"low":363,"close":399,"change":155,"percent_change":1037,"volume":1038,"transactions":9,"vwap":399},"2026-04-02",5.6,3.42,68200,{"date":1040,"open":263,"high":1041,"low":253,"close":253,"change":188,"percent_change":1042,"volume":1043,"transactions":9,"vwap":253},"2026-04-01",5.615,-4.36,72000,{"date":1045,"open":1046,"high":556,"low":1047,"close":386,"change":51,"percent_change":1048,"volume":1049,"transactions":9,"vwap":386},"2026-03-31",5.59,5.48,0.73,57500,{"date":1051,"open":240,"high":1052,"low":239,"close":475,"change":539,"percent_change":1053,"volume":1054,"transactions":9,"vwap":475},"2026-03-30",5.765,2.44,132700,{"date":1056,"open":230,"high":222,"low":272,"close":229,"change":999,"percent_change":1057,"volume":1058,"transactions":9,"vwap":229},"2026-03-27",-0.74,93600,{"date":1060,"open":409,"high":386,"low":239,"close":308,"change":591,"percent_change":317,"volume":1061,"transactions":9,"vwap":308},"2026-03-26",58200,{"date":1063,"open":1064,"high":1065,"low":1066,"close":412,"change":333,"percent_change":333,"volume":1067,"transactions":9,"vwap":412},"2026-03-25",5.42,5.559,5.225,68600,{"date":1069,"open":372,"high":1070,"low":372,"close":412,"change":340,"percent_change":1071,"volume":1072,"transactions":9,"vwap":412},"2026-03-24",5.58,4.47,98100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":195,"change":1078,"percent_change":1079,"volume":863,"transactions":9,"vwap":195},"2026-03-23",4.66,5.407,4.478,0.38,7.97,{"date":1081,"open":1071,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-03-20",4.868,4.44,4.77,0.83,21.07,453900,{"date":1089,"open":1090,"high":1091,"low":1090,"close":1092,"change":104,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-19",3.75,4.17,3.94,2.87,116000,{"date":1096,"open":1097,"high":326,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-03-18",4.05,3.82,3.83,-0.34,-8.15,67600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1091,"change":970,"percent_change":213,"volume":1108,"transactions":9,"vwap":1091},"2026-03-17",4.013,4.23,3.88,53700,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":477,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-16",3.98,4.076,3.925,3.96,-1.49,15700,{"date":1118,"open":808,"high":1097,"low":1119,"close":1120,"change":333,"percent_change":333,"volume":1121,"transactions":9,"vwap":1120},"2026-03-13",3.97,4.02,21100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1120,"change":164,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1120},"2026-03-12",4.04,4.1,3.99,0.75,20200,{"date":1130,"open":808,"high":1124,"low":1131,"close":1126,"change":999,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1126},"2026-03-11",3.9,-0.99,27300,{"date":1135,"open":808,"high":1136,"low":1137,"close":808,"change":591,"percent_change":1138,"volume":1139,"transactions":9,"vwap":808},"2026-03-10",4.07,3.93,-0.25,44600,{"date":1141,"open":1142,"high":1142,"low":1143,"close":1124,"change":232,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1124},"2026-03-09",4.14,3.95,-2.18,24900,{"date":1147,"open":1124,"high":1148,"low":994,"close":1149,"change":164,"percent_change":1048,"volume":1150,"transactions":9,"vwap":1149},"2026-03-06",4.24,4.13,118000,{"date":1152,"open":1142,"high":1153,"low":17,"close":1125,"change":114,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1125},"2026-03-05",4.27,-0.73,90800,{"date":1157,"open":1158,"high":1159,"low":1125,"close":1149,"change":645,"percent_change":374,"volume":885,"transactions":9,"vwap":1149},"2026-03-04",4.2,4.319,{"date":1161,"open":1162,"high":1163,"low":1158,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-03",4.29,4.427,4.21,-0.18,-4.1,46400,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1172,"change":36,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-02",4.12,4.41,4.39,4.52,25600,{"date":1176,"open":1149,"high":1172,"low":17,"close":1158,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1158},"2026-02-27",-0.435,-9.39,57900,{"date":1181,"open":1084,"high":1182,"low":1183,"close":1184,"change":232,"percent_change":374,"volume":1185,"transactions":9,"vwap":1184},"2026-02-26",5.137,4.57,4.635,28500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":867,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-25",4.75,4.87,4.6,4.725,-2.17,23000,{"date":1195,"open":1196,"high":214,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-24",5.04,4.815,4.83,-0.23,-4.55,43600,{"date":1203,"open":1204,"high":212,"low":990,"close":339,"change":477,"percent_change":1205,"volume":1206,"transactions":9,"vwap":339},"2026-02-23",4.97,-1.17,508600,{"date":1208,"open":347,"high":272,"low":1209,"close":1210,"change":496,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-20",5.05,5.12,-0.39,33500,{"date":1214,"open":231,"high":231,"low":347,"close":214,"change":317,"percent_change":1215,"volume":1216,"transactions":9,"vwap":214},"2026-02-19",-3.56,13900,{"date":1218,"open":253,"high":1064,"low":1219,"close":229,"change":206,"percent_change":36,"volume":1220,"transactions":9,"vwap":229},"2026-02-18",5.07,31100,{"date":1222,"open":537,"high":537,"low":1196,"close":239,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":239},"2026-02-17",-0.26,-4.66,46600,{"date":1227,"open":229,"high":504,"low":229,"close":1070,"change":742,"percent_change":546,"volume":1228,"transactions":9,"vwap":1070},"2026-02-13",28600,{"date":1230,"open":240,"high":1231,"low":292,"close":272,"change":453,"percent_change":1232,"volume":1233,"transactions":9,"vwap":272},"2026-02-12",5.54,-2.22,35000,{"date":1235,"open":386,"high":1236,"low":185,"close":240,"change":265,"percent_change":1237,"volume":1238,"transactions":9,"vwap":240},"2026-02-11",5.596,-1.28,30400,{"date":1240,"open":1241,"high":300,"low":1242,"close":222,"change":1243,"percent_change":1244,"volume":1049,"transactions":9,"vwap":222},"2026-02-10",4.99,4.95,0.51,10.28,{"date":1246,"open":1247,"high":339,"low":1248,"close":16,"change":600,"percent_change":1249,"volume":1250,"transactions":9,"vwap":16},"2026-02-09",4.88,4.805,1.64,46900,{"date":1252,"open":1253,"high":1241,"low":1075,"close":1247,"change":922,"percent_change":1153,"volume":1254,"transactions":9,"vwap":1247},"2026-02-06",4.76,49900,{"date":1256,"open":1257,"high":1247,"low":1258,"close":1257,"change":333,"percent_change":333,"volume":1259,"transactions":9,"vwap":1257},"2026-02-05",4.68,4.655,41800,{"date":1261,"open":1262,"high":1263,"low":1075,"close":1257,"change":232,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1257},"2026-02-04",4.82,4.85,-1.89,24600,{"date":1267,"open":1268,"high":1262,"low":1269,"close":1084,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1084},"2026-02-03",4.335,4.28,0.5,11.71,107700,{"date":1274,"open":1164,"high":639,"low":1164,"close":1153,"change":70,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1153},"2026-02-02",1.18,20500,{"date":1278,"open":1279,"high":1280,"low":1170,"close":1279,"change":496,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-01-30",4.22,4.294,-0.47,104600,{"date":1284,"open":1285,"high":1285,"low":1158,"close":1148,"change":402,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1148},"2026-01-29",4.42,-3.64,37500,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":663,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-01-28",4.59,4.62,4.35,4.4,-3.08,36000,{"date":1297,"open":1298,"high":1075,"low":1299,"close":1298,"change":164,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-01-27",4.54,4.46,0.67,30300,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":999,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-26",4.55,4.622,4.45,4.51,-0.88,35900,{"date":1311,"open":1285,"high":1190,"low":1292,"close":1304,"change":583,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1304},"2026-01-23",3.17,34000,{"date":1315,"open":639,"high":1285,"low":1158,"close":1171,"change":515,"percent_change":657,"volume":1316,"transactions":9,"vwap":1171},"2026-01-22",170900,{"date":1318,"open":1149,"high":1319,"low":1320,"close":1292,"change":807,"percent_change":761,"volume":1155,"transactions":9,"vwap":1292},"2026-01-21",4.639,4.01,{"date":1322,"open":1323,"high":1279,"low":1143,"close":1136,"change":402,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1136},"2026-01-20",4.11,-3.78,91700,{"date":1327,"open":1142,"high":1328,"low":1142,"close":1106,"change":104,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1106},"2026-01-16",4.453,2.67,50900,{"date":1332,"open":1125,"high":1106,"low":1333,"close":1170,"change":696,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1170},"2026-01-15",3.995,1.73,39700,{"date":1337,"open":1126,"high":1125,"low":1338,"close":1097,"change":515,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1097},"2026-01-14",3.875,1.5,75700,{"date":1342,"open":994,"high":994,"low":1107,"close":1126,"change":591,"percent_change":1138,"volume":1343,"transactions":9,"vwap":1126},"2026-01-13",99900,{"date":1345,"open":1097,"high":1346,"low":994,"close":994,"change":114,"percent_change":1057,"volume":1347,"transactions":9,"vwap":994},"2026-01-12",4.105,6300,{"date":1349,"open":1350,"high":1125,"low":1351,"close":808,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":808},"2026-01-09",4.046,4.0040002,-0.015,-0.37,9600,{"date":1356,"open":1120,"high":1136,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-01-08",3.991,4.045,0.025,0.62,16300,{"date":1363,"open":808,"high":1125,"low":1120,"close":1120,"change":477,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1120},"2026-01-07",-1.47,20700,{"date":1367,"open":1323,"high":1164,"low":1368,"close":823,"change":206,"percent_change":842,"volume":1369,"transactions":9,"vwap":823},"2026-01-06",4.0050001,11900,{"date":1371,"open":808,"high":1170,"low":994,"close":1136,"change":591,"percent_change":1138,"volume":1372,"transactions":9,"vwap":1136},"2026-01-05",12900,{"date":1374,"open":1136,"high":1375,"low":1092,"close":823,"change":301,"percent_change":1376,"volume":1377,"transactions":9,"vwap":823},"2026-01-02",4.117,0.49,16200,{"date":1379,"open":1126,"high":1125,"low":1119,"close":17,"change":515,"percent_change":1339,"volume":1380,"transactions":9,"vwap":17},"2025-12-31",39400,{"date":1382,"open":1143,"high":994,"low":1383,"close":994,"change":206,"percent_change":842,"volume":1384,"transactions":9,"vwap":994},"2025-12-30",3.85,76900,{"date":1386,"open":1143,"high":994,"low":1387,"close":1126,"change":591,"percent_change":1138,"volume":1388,"transactions":9,"vwap":1126},"2025-12-29",3.69,71500,{"date":1390,"open":1137,"high":994,"low":1391,"close":994,"change":70,"percent_change":1392,"volume":1393,"transactions":9,"vwap":994},"2025-12-26",3.91,1.27,10200,{"date":1395,"open":1114,"high":1320,"low":1131,"close":1143,"change":477,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1143},"2025-12-24",-1.5,13100,{"date":1399,"open":1111,"high":1320,"low":1400,"close":1320,"change":206,"percent_change":842,"volume":1401,"transactions":9,"vwap":1320},"2025-12-23",3.92,45900,{"date":1403,"open":994,"high":1097,"low":1137,"close":994,"change":496,"percent_change":1404,"volume":1405,"transactions":9,"vwap":994},"2025-12-22",-0.5,10900,{"date":1407,"open":1114,"high":808,"low":1114,"close":1120,"change":591,"percent_change":1138,"volume":1397,"transactions":9,"vwap":1120},"2025-12-19",{"date":1409,"open":1131,"high":1097,"low":1410,"close":808,"change":600,"percent_change":1411,"volume":1412,"transactions":9,"vwap":808},"2025-12-18",3.795,2.03,13800,{"date":1414,"open":1415,"high":1333,"low":1131,"close":1143,"change":333,"percent_change":333,"volume":1416,"transactions":9,"vwap":1143},"2025-12-17",3.902,11800,{"date":1418,"open":1351,"high":1097,"low":1419,"close":1143,"change":373,"percent_change":1420,"volume":1361,"transactions":9,"vwap":1143},"2025-12-16",3.891,-2.47,{"date":1422,"open":1320,"high":17,"low":1391,"close":1097,"change":333,"percent_change":333,"volume":1423,"transactions":9,"vwap":1097},"2025-12-15",51500,{"date":1425,"open":1426,"high":17,"low":1427,"close":1097,"change":256,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1097},"2025-12-12",4.025,3.86,2.27,35600,{"date":1431,"open":1143,"high":1432,"low":1143,"close":1114,"change":206,"percent_change":842,"volume":1433,"transactions":9,"vwap":1114},"2025-12-11",4.075,37600,{"date":1435,"open":1143,"high":1097,"low":1143,"close":1143,"change":645,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1143},"2025-12-10",-1.99,34800,{"date":1439,"open":1126,"high":1124,"low":1440,"close":808,"change":301,"percent_change":1270,"volume":1405,"transactions":9,"vwap":808},"2025-12-09",3.963,{"date":1442,"open":1143,"high":1170,"low":1143,"close":1320,"change":515,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1320},"2025-12-08",1.52,74600,{"date":1446,"open":994,"high":808,"low":1092,"close":1143,"change":999,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1143},"2025-12-05",-1,19700,{"date":1450,"open":1137,"high":17,"low":1400,"close":1126,"change":51,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1126},"2025-12-04",1.01,37400,{"date":1454,"open":1131,"high":1455,"low":1131,"close":1143,"change":496,"percent_change":1404,"volume":1456,"transactions":9,"vwap":1143},"2025-12-03",4.195,41000,{"date":1458,"open":17,"high":1323,"low":1119,"close":1119,"change":265,"percent_change":523,"volume":1459,"transactions":9,"vwap":1119},"2025-12-02",30900,{"date":1461,"open":1462,"high":1149,"low":1320,"close":1124,"change":114,"percent_change":1057,"volume":1463,"transactions":9,"vwap":1124},"2025-12-01",4.09,31200,{"date":1465,"open":1091,"high":326,"low":1320,"close":1136,"change":206,"percent_change":842,"volume":1466,"transactions":9,"vwap":1136},"2025-11-28",15200,{"date":1468,"open":1320,"high":1091,"low":1320,"close":17,"change":999,"percent_change":1469,"volume":1470,"transactions":9,"vwap":17},"2025-11-26",-0.98,15100,{"date":1472,"open":1097,"high":1149,"low":994,"close":1125,"change":114,"percent_change":1154,"volume":1473,"transactions":9,"vwap":1125},"2025-11-25",14000,{"date":1475,"open":1162,"high":1476,"low":1462,"close":1149,"change":402,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1149},"2025-11-24",4.423,-3.73,32000,{"date":1480,"open":1269,"high":1481,"low":1482,"close":1162,"change":645,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1162},"2025-11-21",4.49,3.905,-1.83,62800,{"date":1486,"open":1120,"high":1071,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-11-20",3.7,4.37,0.26,6.33,103700,{"date":1493,"open":1494,"high":1148,"low":1124,"close":1323,"change":477,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1323},"2025-11-19",4.123,-1.44,21900,{"date":1498,"open":808,"high":1499,"low":808,"close":1091,"change":768,"percent_change":1126,"volume":1500,"transactions":9,"vwap":1091},"2025-11-18",4.33,86000,{"date":1502,"open":1503,"high":1162,"low":1503,"close":1320,"change":1023,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1320},"2025-11-17",3.63,9.86,83700,{"date":1507,"open":176,"high":1383,"low":176,"close":874,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":874},"2025-11-14",0.58,18.89,292200,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-11-13",3.74,3.78,3.04,3.07,-0.75,-19.63,140600,{"date":1521,"open":1522,"high":1462,"low":1098,"close":1098,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1098},"2025-11-12",4.052,-0.165,-4.14,53300,{"date":1527,"open":17,"high":1125,"low":1400,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-11",3.985,-0.025,-0.62,97200,{"date":1533,"open":17,"high":1279,"low":994,"close":1320,"change":265,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1320},"2025-11-10",-1.72,45800,{"date":1537,"open":1124,"high":1538,"low":1124,"close":823,"change":206,"percent_change":842,"volume":1539,"transactions":9,"vwap":823},"2025-11-07",4.18,15500,{"date":1541,"open":1462,"high":1164,"low":17,"close":1136,"change":645,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1136},"2025-11-06",-1.93,20600,{"date":1545,"open":326,"high":1292,"low":1136,"close":1546,"change":301,"percent_change":676,"volume":1547,"transactions":9,"vwap":1546},"2025-11-05",4.15,57600,{"date":1549,"open":1158,"high":1550,"low":1149,"close":1149,"change":232,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1149},"2025-11-04",4.349,-2.13,10500,{"date":1554,"open":1164,"high":1162,"low":1164,"close":1279,"change":645,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1279},"2025-11-03",-1.86,14500,{"date":1558,"open":1149,"high":1559,"low":1143,"close":639,"change":807,"percent_change":759,"volume":1560,"transactions":9,"vwap":639},"2025-10-31",4.36,69600,{"date":1562,"open":1323,"high":1279,"low":1563,"close":1120,"change":888,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1120},"2025-10-30",4.011,-3.6,9300,{"date":1567,"open":1091,"high":1568,"low":1323,"close":1091,"change":301,"percent_change":676,"volume":1569,"transactions":9,"vwap":1091},"2025-10-29",4.32,61600,{"date":1571,"open":1111,"high":326,"low":1111,"close":1546,"change":325,"percent_change":1036,"volume":1572,"transactions":9,"vwap":1546},"2025-10-28",23800,{"date":1574,"open":1125,"high":1575,"low":1137,"close":1137,"change":317,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1137},"2025-10-27",4.188,-4.61,39900,{"date":1579,"open":1125,"high":1580,"low":1124,"close":1170,"change":51,"percent_change":1581,"volume":1365,"transactions":9,"vwap":1170},"2025-10-24",4.135,0.98,{"date":1583,"open":1136,"high":15,"low":1136,"close":823,"change":333,"percent_change":333,"volume":1584,"transactions":9,"vwap":823},"2025-10-23",22200,{"date":1586,"open":1125,"high":1148,"low":1097,"close":823,"change":460,"percent_change":1587,"volume":1588,"transactions":9,"vwap":823},"2025-10-22",-1.21,25900,{"date":1590,"open":1323,"high":1591,"low":1323,"close":1149,"change":999,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1149},"2025-10-21",4.299,-0.96,14900,{"date":1595,"open":1596,"high":1279,"low":1136,"close":1091,"change":256,"percent_change":652,"volume":1301,"transactions":9,"vwap":1091},"2025-10-20",4.16,{"date":1598,"open":1462,"high":1599,"low":823,"close":823,"change":460,"percent_change":1587,"volume":1372,"transactions":9,"vwap":823},"2025-10-17",4.143,{"date":1601,"open":1602,"high":1538,"low":1097,"close":1149,"change":333,"percent_change":333,"volume":1603,"transactions":9,"vwap":1149},"2025-10-16",4.141,22600,{"date":1605,"open":1538,"high":1538,"low":1125,"close":1149,"change":301,"percent_change":1376,"volume":1606,"transactions":9,"vwap":1149},"2025-10-15",17500,{"date":1608,"open":808,"high":1546,"low":808,"close":1323,"change":206,"percent_change":949,"volume":1609,"transactions":9,"vwap":1323},"2025-10-14",8700,{"date":1611,"open":1153,"high":1153,"low":1111,"close":1125,"change":645,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1125},"2025-10-13",-1.91,30000,{"date":1615,"open":1164,"high":1499,"low":1546,"close":1538,"change":496,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1538},"2025-10-10",-0.48,80800,{"date":1619,"open":1546,"high":1620,"low":1125,"close":1158,"change":591,"percent_change":188,"volume":1621,"transactions":9,"vwap":1158},"2025-10-09",4.26,29600,{"date":1623,"open":1136,"high":1591,"low":1136,"close":1164,"change":880,"percent_change":1387,"volume":1535,"transactions":9,"vwap":1164},"2025-10-08",{"date":1625,"open":1164,"high":1626,"low":17,"close":17,"change":215,"percent_change":1627,"volume":1628,"transactions":9,"vwap":17},"2025-10-07",4.386,-2.64,40200,{"date":1630,"open":1106,"high":1631,"low":1546,"close":1091,"change":333,"percent_change":333,"volume":1632,"transactions":9,"vwap":1091},"2025-10-06",4.38,98000,{"date":1634,"open":326,"high":1153,"low":1125,"close":1091,"change":206,"percent_change":949,"volume":1635,"transactions":9,"vwap":1091},"2025-10-03",85000,{"date":1637,"open":1153,"high":1292,"low":1596,"close":1596,"change":477,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1596},"2025-10-02",-1.42,16000,{"date":1641,"open":1642,"high":639,"low":1279,"close":1279,"change":453,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1279},"2025-10-01",4.268,-2.76,43100,{"date":1646,"open":326,"high":1647,"low":1142,"close":1647,"change":155,"percent_change":1499,"volume":1648,"transactions":9,"vwap":1647},"2025-09-30",4.34,32400,{"date":1650,"open":1596,"high":1651,"low":1170,"close":1596,"change":70,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1596},"2025-09-29",4.225,1.22,17900,{"date":1655,"open":1142,"high":1656,"low":1657,"close":1323,"change":477,"percent_change":1495,"volume":1361,"transactions":9,"vwap":1323},"2025-09-26",4.185,4.071,{"date":1659,"open":1462,"high":1660,"low":1432,"close":1091,"change":333,"percent_change":333,"volume":1565,"transactions":9,"vwap":1091},"2025-09-25",4.187,{"date":1662,"open":1153,"high":1499,"low":1142,"close":1091,"change":373,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1091},"2025-09-24",-2.34,23500,{"date":1666,"open":639,"high":1667,"low":1158,"close":1153,"change":488,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1153},"2025-09-23",4.325,-3.83,31600,{"date":1671,"open":1293,"high":1083,"low":1672,"close":1083,"change":583,"percent_change":1673,"volume":1377,"transactions":9,"vwap":1083},"2025-09-22",4.359,3.26,{"date":1675,"open":1083,"high":1083,"low":15,"close":639,"change":373,"percent_change":454,"volume":1676,"transactions":9,"vwap":639},"2025-09-19",48200,{"date":1678,"open":1679,"high":1285,"low":1680,"close":1293,"change":939,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1293},"2025-09-18",4.31,4.245,2.8,65400,{"date":1684,"open":1153,"high":1559,"low":15,"close":1269,"change":999,"percent_change":148,"volume":1685,"transactions":9,"vwap":1269},"2025-09-17",10400,{"date":1687,"open":1568,"high":1172,"low":1546,"close":1568,"change":206,"percent_change":340,"volume":1688,"transactions":9,"vwap":1568},"2025-09-16",31500,{"date":1690,"open":1538,"high":1679,"low":808,"close":1679,"change":922,"percent_change":1189,"volume":1691,"transactions":9,"vwap":1679},"2025-09-15",175000,{"date":1693,"open":1546,"high":1279,"low":1323,"close":1323,"change":999,"percent_change":1592,"volume":1694,"transactions":9,"vwap":1323},"2025-09-12",18900,{"date":1696,"open":1596,"high":1538,"low":1125,"close":1546,"change":1352,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1546},"2025-09-11",-0.36,17100,{"date":1700,"open":1148,"high":1701,"low":1546,"close":1702,"change":460,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-10",4.401,4.165,-1.19,18100,{"date":1706,"open":1679,"high":1707,"low":1538,"close":1708,"change":853,"percent_change":1709,"volume":1698,"transactions":9,"vwap":1708},"2025-09-09",4.311,4.215,-2.2,{"date":1711,"open":1631,"high":1712,"low":1679,"close":1679,"change":477,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1679},"2025-09-08",4.492,-1.37,20900,{"date":1716,"open":1568,"high":1717,"low":1568,"close":1488,"change":939,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1488},"2025-09-05",4.5,2.82,11600,{"date":1721,"open":1091,"high":1722,"low":1723,"close":15,"change":164,"percent_change":1724,"volume":1725,"transactions":9,"vwap":15},"2025-09-04",4.288,4.101,0.71,18200,{"date":1727,"open":1546,"high":1728,"low":1323,"close":1279,"change":696,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1279},"2025-09-03",4.426,1.69,14600,{"date":1732,"open":1538,"high":1292,"low":17,"close":1546,"change":232,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1546},"2025-09-02",-2.12,25300,{"date":1736,"open":1269,"high":639,"low":1737,"close":1148,"change":114,"percent_change":92,"volume":1738,"transactions":9,"vwap":1148},"2025-08-29",4.144,17400,{"date":1740,"open":1279,"high":1292,"low":1538,"close":1153,"change":256,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1153},"2025-08-28",2.15,18400,{"date":1744,"open":1171,"high":1171,"low":1170,"close":1538,"change":488,"percent_change":1745,"volume":1463,"transactions":9,"vwap":1538},"2025-08-27",-3.91,{"date":1747,"open":1153,"high":1748,"low":1153,"close":1292,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1292},"2025-08-26",4.432,0.035,0.81,8900,{"date":1753,"open":1647,"high":1717,"low":15,"close":1754,"change":1352,"percent_change":497,"volume":1755,"transactions":9,"vwap":1754},"2025-08-25",4.315,45100,{"date":1757,"open":1162,"high":1481,"low":1620,"close":1499,"change":696,"percent_change":1249,"volume":1758,"transactions":9,"vwap":1499},"2025-08-22",12300,{"date":1760,"open":1299,"high":1761,"low":1106,"close":1620,"change":573,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1620},"2025-08-21",4.619,-4.7,58000,{"date":1765,"open":1083,"high":1304,"low":1631,"close":1071,"change":460,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1071},"2025-08-20",-1.11,26000,{"date":1769,"open":1071,"high":1183,"low":1770,"close":1173,"change":591,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1173},"2025-08-19",4.43,-0.22,6900,{"date":1774,"open":1292,"high":1191,"low":1292,"close":1775,"change":164,"percent_change":1300,"volume":1776,"transactions":9,"vwap":1775},"2025-08-18",4.53,43200,{"date":1778,"open":1779,"high":1253,"low":1293,"close":1717,"change":402,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1717},"2025-08-15",4.67,-3.43,105000,{"date":1783,"open":1304,"high":1784,"low":1785,"close":1075,"change":104,"percent_change":963,"volume":1786,"transactions":9,"vwap":1075},"2025-08-14",4.749,4.546,12500,{"date":1788,"open":1183,"high":1188,"low":1173,"close":1304,"change":51,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1304},"2025-08-13",0.89,9700,{"date":1792,"open":1171,"high":1291,"low":1293,"close":1307,"change":333,"percent_change":333,"volume":1793,"transactions":9,"vwap":1307},"2025-08-12",13400,{"date":1795,"open":1307,"high":1796,"low":1307,"close":1307,"change":256,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1307},"2025-08-11",4.63,2.04,9200,{"date":1800,"open":1292,"high":1801,"low":1802,"close":1285,"change":256,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1285},"2025-08-08",4.421,4.204,2.08,25500,{"date":1806,"open":1717,"high":1807,"low":1499,"close":1499,"change":333,"percent_change":333,"volume":1808,"transactions":9,"vwap":1499},"2025-08-07",4.84,21400,{"date":1810,"open":1717,"high":1717,"low":1153,"close":1499,"change":317,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1499},"2025-08-06",-4.2,18600,{"date":1814,"open":1717,"high":1188,"low":1717,"close":1173,"change":256,"percent_change":1411,"volume":1815,"transactions":9,"vwap":1173},"2025-08-05",11500,{"date":1817,"open":1293,"high":1262,"low":639,"close":1770,"change":301,"percent_change":776,"volume":1818,"transactions":9,"vwap":1770},"2025-08-04",25000,{"date":1820,"open":1293,"high":1304,"low":639,"close":1171,"change":460,"percent_change":914,"volume":1821,"transactions":9,"vwap":1171},"2025-08-01",8200,{"date":1823,"open":990,"high":1824,"low":1299,"close":1299,"change":1138,"percent_change":1825,"volume":1812,"transactions":9,"vwap":1299},"2025-07-31",4.98,-5.31,{"date":1827,"open":1190,"high":1828,"low":1190,"close":1829,"change":583,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-07-30",5,4.71,3.06,10300,{"date":1833,"open":187,"high":187,"low":1834,"close":1183,"change":1199,"percent_change":1835,"volume":1793,"transactions":9,"vwap":1183},"2025-07-29",4.502,-4.79,{"date":1837,"open":195,"high":195,"low":1084,"close":187,"change":188,"percent_change":1838,"volume":1839,"transactions":9,"vwap":187},"2025-07-28",-4.76,30689,{"date":1841,"open":1842,"high":197,"low":1829,"close":1196,"change":539,"percent_change":795,"volume":1843,"transactions":9,"vwap":1196},"2025-07-25",4.92,30800,{"date":1845,"open":247,"high":247,"low":1198,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-07-24",4.91,-0.31,-5.94,22900,{"date":1851,"open":240,"high":1852,"low":1853,"close":401,"change":317,"percent_change":1854,"volume":1855,"transactions":9,"vwap":401},"2025-07-23",5.494,5.059,-3.51,33000,{"date":1857,"open":1858,"high":1859,"low":187,"close":246,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":246},"2025-07-22",4.9,5.706,0.44,8.85,51100,{"date":1864,"open":409,"high":409,"low":1188,"close":1204,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1204},"2025-07-21",0.17,3.54,74300,{"date":1869,"open":1488,"high":563,"low":1488,"close":187,"change":1270,"percent_change":1870,"volume":1871,"transactions":9,"vwap":187},"2025-07-18",11.63,417200,{"date":1873,"open":15,"high":1770,"low":15,"close":639,"change":51,"percent_change":413,"volume":1808,"transactions":9,"vwap":639},"2025-07-17",{"date":1875,"open":1164,"high":1876,"low":1158,"close":1620,"change":696,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1620},"2025-07-16",4.394,1.67,7200,{"date":1880,"open":1881,"high":1882,"low":326,"close":326,"change":477,"percent_change":1883,"volume":1884,"transactions":9,"vwap":326},"2025-07-15",4.312,4.382,-1.41,5200,{"date":1886,"open":1148,"high":1887,"low":1106,"close":15,"change":591,"percent_change":1199,"volume":1888,"transactions":9,"vwap":15},"2025-07-14",4.428,4600,{"date":1890,"open":1279,"high":1293,"low":1091,"close":1620,"change":301,"percent_change":1891,"volume":1798,"transactions":9,"vwap":1620},"2025-07-11",0.47,{"date":1893,"open":1894,"high":1770,"low":1895,"close":1148,"change":496,"percent_change":1281,"volume":1896,"transactions":9,"vwap":1148},"2025-07-10",4.364,4.201,9000,{"date":1898,"open":1171,"high":1899,"low":1596,"close":1620,"change":488,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1620},"2025-07-09",4.451,-3.84,19100,{"date":1903,"open":1292,"high":1904,"low":1292,"close":1770,"change":939,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1770},"2025-07-08",4.463,2.78,26400,{"date":1908,"open":1164,"high":1083,"low":1164,"close":1679,"change":275,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1679},"2025-07-07",2.38,12000,{"date":1912,"open":823,"high":15,"low":823,"close":1164,"change":256,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1164},"2025-07-03",2.18,14700,{"date":1916,"open":1125,"high":1917,"low":1111,"close":1170,"change":496,"percent_change":1616,"volume":1918,"transactions":9,"vwap":1170},"2025-07-02",4.149,44700,{"date":1920,"open":1651,"high":1651,"low":1921,"close":1142,"change":999,"percent_change":1592,"volume":1922,"transactions":9,"vwap":1142},"2025-07-01",4.069,12200,{"date":1924,"open":326,"high":1279,"low":1546,"close":1538,"change":333,"percent_change":333,"volume":1738,"transactions":9,"vwap":1538},"2025-06-30",{"date":1926,"open":1927,"high":1927,"low":1580,"close":1538,"change":645,"percent_change":1928,"volume":1790,"transactions":9,"vwap":1538},"2025-06-27",4.307,-1.88,{"date":1930,"open":639,"high":1293,"low":1106,"close":1620,"change":999,"percent_change":148,"volume":1606,"transactions":9,"vwap":1620},"2025-06-26",{"date":1932,"open":1162,"high":1293,"low":15,"close":639,"change":265,"percent_change":1933,"volume":1910,"transactions":9,"vwap":639},"2025-06-25",-1.6,{"date":1935,"open":1158,"high":1631,"low":1936,"close":1488,"change":1937,"percent_change":1938,"volume":1361,"transactions":9,"vwap":1488},"2025-06-24",4.168,0.33,8.17,{"date":1940,"open":1111,"high":1158,"low":1111,"close":1124,"change":515,"percent_change":1941,"volume":1685,"transactions":9,"vwap":1124},"2025-06-23",1.51,{"date":1943,"open":17,"high":1546,"low":1111,"close":1111,"change":496,"percent_change":1404,"volume":1944,"transactions":9,"vwap":1111},"2025-06-20",50100,{"date":1946,"open":1120,"high":326,"low":994,"close":994,"change":333,"percent_change":333,"volume":1947,"transactions":9,"vwap":994},"2025-06-18",12400,{"date":1949,"open":994,"high":1950,"low":994,"close":994,"change":591,"percent_change":1138,"volume":1951,"transactions":9,"vwap":994},"2025-06-17",4.126,6200,{"date":1953,"open":1538,"high":1538,"low":1320,"close":1320,"change":232,"percent_change":1709,"volume":1954,"transactions":9,"vwap":1320},"2025-06-16",8400,{"date":1956,"open":1320,"high":1546,"low":1320,"close":1125,"change":333,"percent_change":333,"volume":1957,"transactions":9,"vwap":1125},"2025-06-13",15400,{"date":1959,"open":1960,"high":1960,"low":1097,"close":1125,"change":114,"percent_change":1154,"volume":1961,"transactions":9,"vwap":1125},"2025-06-12",4.385,3900,{"date":1963,"open":823,"high":1964,"low":17,"close":1149,"change":206,"percent_change":949,"volume":1965,"transactions":9,"vwap":1149},"2025-06-11",4.237,1700,{"date":1967,"open":1149,"high":326,"low":1320,"close":1170,"change":477,"percent_change":1495,"volume":1968,"transactions":9,"vwap":1170},"2025-06-10",2200,{"date":1970,"open":1097,"high":1106,"low":1320,"close":1538,"change":768,"percent_change":1111,"volume":1719,"transactions":9,"vwap":1538},"2025-06-09",{"date":1972,"open":1126,"high":1802,"low":1126,"close":1120,"change":114,"percent_change":1057,"volume":1973,"transactions":9,"vwap":1120},"2025-06-06",7900,{"date":1975,"open":1111,"high":1097,"low":1111,"close":1097,"change":515,"percent_change":1339,"volume":1976,"transactions":9,"vwap":1097},"2025-06-05",2300,{"date":1978,"open":1368,"high":1320,"low":1111,"close":1126,"change":206,"percent_change":842,"volume":1347,"transactions":9,"vwap":1126},"2025-06-04",{"date":1980,"open":1111,"high":1981,"low":1111,"close":1111,"change":333,"percent_change":333,"volume":1412,"transactions":9,"vwap":1111},"2025-06-03",4.018,{"date":1983,"open":1111,"high":1984,"low":1111,"close":1111,"change":496,"percent_change":1404,"volume":1985,"transactions":9,"vwap":1111},"2025-06-02",4.057,9100,{"date":1987,"open":1427,"high":1124,"low":1383,"close":994,"change":265,"percent_change":1534,"volume":1216,"transactions":9,"vwap":994},"2025-05-30",{"date":1989,"open":1462,"high":1990,"low":1120,"close":1136,"change":696,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1136},"2025-05-29",4.353,1.75,8500,{"date":1994,"open":1323,"high":1323,"low":994,"close":994,"change":215,"percent_change":1995,"volume":1961,"transactions":9,"vwap":994},"2025-05-28",-2.68,{"date":1997,"open":1158,"high":1158,"low":1998,"close":1323,"change":114,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1323},"2025-05-27",4.099,-0.72,14300,{"date":2002,"open":1391,"high":1091,"low":1391,"close":1142,"change":104,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1142},"2025-05-23",2.73,8800,{"date":2006,"open":1950,"high":1596,"low":2007,"close":808,"change":301,"percent_change":1270,"volume":1466,"transactions":9,"vwap":808},"2025-05-22",4.015,{"date":2009,"open":1119,"high":823,"low":1119,"close":1320,"change":999,"percent_change":1132,"volume":2010,"transactions":9,"vwap":1320},"2025-05-21",7000,{"date":2012,"open":1125,"high":1702,"low":1105,"close":1097,"change":265,"percent_change":907,"volume":1884,"transactions":9,"vwap":1097},"2025-05-20",{"date":2014,"open":1142,"high":2015,"low":1105,"close":1170,"change":265,"percent_change":2016,"volume":1470,"transactions":9,"vwap":1170},"2025-05-19",4.229,-1.67,{"date":2018,"open":994,"high":1148,"low":1111,"close":326,"change":970,"percent_change":272,"volume":2019,"transactions":9,"vwap":326},"2025-05-16",15900,{"date":2021,"open":1320,"high":1462,"low":1131,"close":1111,"change":460,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1111},"2025-05-15",-1.24,24200,{"date":2025,"open":823,"high":1091,"low":1131,"close":808,"change":373,"percent_change":2026,"volume":1397,"transactions":9,"vwap":808},"2025-05-14",-2.42,{"date":2028,"open":1131,"high":1164,"low":1099,"close":1149,"change":44,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1149},"2025-05-13",8.12,12100,{"date":2032,"open":1391,"high":1097,"low":2033,"close":1098,"change":402,"percent_change":2034,"volume":1216,"transactions":9,"vwap":1098},"2025-05-12",3.81,-4.02,{"date":2036,"open":808,"high":1462,"low":2037,"close":1111,"change":645,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1111},"2025-05-09",3.845,-1.97,7100,{"date":2041,"open":17,"high":17,"low":1383,"close":17,"change":599,"percent_change":939,"volume":1369,"transactions":9,"vwap":17},"2025-05-08",{"date":2043,"open":1097,"high":1346,"low":994,"close":2044,"change":2045,"percent_change":657,"volume":2046,"transactions":9,"vwap":2044},"2025-05-07",4.055,0.055,6600,{"date":2048,"open":1120,"high":1323,"low":994,"close":994,"change":317,"percent_change":2049,"volume":2050,"transactions":9,"vwap":994},"2025-05-06",-4.53,5000,{"date":2052,"open":1114,"high":1148,"low":1391,"close":326,"change":768,"percent_change":1119,"volume":1369,"transactions":9,"vwap":326},"2025-05-05",{"date":2054,"open":2055,"high":808,"low":1090,"close":808,"change":880,"percent_change":2056,"volume":1276,"transactions":9,"vwap":808},"2025-05-02",3.882,3.87,{"date":2058,"open":2059,"high":1111,"low":2060,"close":1107,"change":539,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1107},"2025-05-01",3.8,3.752,3.47,5900,{"date":2064,"open":2065,"high":2065,"low":1090,"close":1090,"change":2066,"percent_change":2067,"volume":1698,"transactions":9,"vwap":1090},"2025-04-30",4.106,-0.27,-6.72,{"date":2069,"open":2070,"high":2071,"low":2072,"close":1120,"change":164,"percent_change":1127,"volume":2073,"transactions":9,"vwap":1120},"2025-04-29",3.854,4.113,3.84,9800,{"date":2075,"open":1142,"high":1142,"low":2076,"close":1126,"change":402,"percent_change":836,"volume":2077,"transactions":9,"vwap":1126},"2025-04-28",3.858,14800,{"date":2079,"open":2056,"high":1546,"low":1487,"close":1546,"change":155,"percent_change":1775,"volume":2080,"transactions":9,"vwap":1546},"2025-04-25",51600,{"date":2082,"open":1383,"high":1120,"low":1099,"close":1119,"change":600,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1119},"2025-04-24",2.06,16600,{"date":2086,"open":1119,"high":1964,"low":2072,"close":2087,"change":696,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-04-23",3.89,1.83,10800,{"date":2091,"open":2092,"high":1125,"low":2092,"close":1098,"change":340,"percent_change":974,"volume":1233,"transactions":9,"vwap":1098},"2025-04-22",3.559,{"date":180,"open":2094,"high":1090,"low":2095,"close":2096,"change":206,"percent_change":807,"volume":1116,"transactions":9,"vwap":2096},3.58,3.51,3.59]