[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AISP":3,"homepage-market-summary":29,"stock-historical-AISP":171},{"ticker":4,"date":5,"profile":6,"quote":14},"AISP","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Airship AI Holdings, Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Airship AI Holdings Inc is a robust AI-driven data management platform that solves complex data challenges for large institutions operating in dynamic and mission-critical environments with rapidly increasing volumes of data being ingested from a similarly rapidly growing number of data sources. Its primary offerings include Outpost AI, Acropolis, and Airship Command. Its offerings allow customers to manage their data across the full data lifecycle, when and where need it, using a secure permission-based architecture. Airship AI's software allows customers to view structured data both in real-time as well as to conduct searches on the structured data at a later point in time.","67","Redmond, WA",{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"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},2.22,2,2.86,1.86,0.36,19.35,41391515.131408,172853,2.5174,14.319,1.34,864464.1167649594,6.8,1356,{"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},7.2,1.685,906103,330727642.333285,-36.39,"2025-04-21",[183,184,193,202,211,220,228,237,246,253,260,269,278,285,292,299,307,316,323,332,340,350,357,362,370,377,386,395,403,411,417,425,430,436,442,449,456,464,471,479,489,496,504,510,518,528,537,543,549,555,562,569,576,581,585,589,594,599,603,610,614,618,622,628,634,642,648,654,661,669,675,681,688,695,702,708,714,720,728,732,737,743,750,757,764,770,776,781,787,793,800,805,811,816,820,826,831,837,841,845,852,856,861,866,871,877,884,888,892,896,902,908,913,919,923,927,931,934,939,944,950,954,958,962,967,971,975,980,985,989,996,1000,1004,1007,1012,1017,1023,1027,1033,1039,1044,1048,1052,1056,1060,1064,1069,1075,1080,1086,1091,1096,1101,1107,1111,1115,1120,1124,1127,1130,1134,1139,1143,1147,1153,1158,1163,1167,1173,1181,1187,1193,1199,1206,1213,1218,1227,1234,1239,1247,1253,1259,1264,1269,1275,1279,1284,1290,1295,1298,1302,1307,1311,1315,1320,1324,1329,1334,1341,1345,1350,1355,1360,1365,1371,1379,1386,1391,1398,1405,1412,1419,1424,1428,1432,1438,1442,1446,1450,1454,1461,1466,1473,1480,1487,1494,1502,1509,1515,1522,1529,1536,1543,1551,1559,1564,1570,1577,1582,1588,1595,1603,1611,1619,1626,1633,1641,1649,1658,1665,1670,1677,1683,1690,1696,1702,1710,1716,1723,1728,1732,1738,1744,1750,1756,1762,1769,1777,1783,1786,1790,1794,1799,1803,1808,1813,1819,1822,1826,1830,1836,1839,1844,1848,1854,1858,1861,1866,1869,1872,1879,1885,1889,1894,1899,1903,1907,1912,1919,1922,1926,1934,1939,1946,1951,1955,1961,1966,1972,1977,1981,1987,1994,1999,2004,2010,2016,2021,2027,2032,2035,2040,2043,2049,2053,2057,2062,2066,2070,2073,2078,2081,2085,2092,2095,2099,2103,2106,2111,2118,2122,2126,2131,2136,2140,2145,2150,2156,2161,2165,2170,2177,2182,2186,2192,2198,2202,2207,2212,2216,2222,2228,2235,2239,2242],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":185,"open":186,"high":187,"low":188,"close":18,"change":165,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",1.865,1.89,1.855,1.64,165810.879737,1132,1.8696,{"date":194,"open":195,"high":186,"low":196,"close":197,"change":165,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-29",1.81,1.8,1.83,1.67,210329.387619,1120,1.8398,{"date":203,"open":204,"high":204,"low":205,"close":196,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",1.84,1.74,-0.02,-1.1,243622.89876,1706,1.7886,{"date":212,"open":187,"high":213,"low":195,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",1.91,1.82,-0.07,-3.7,177741.137754,1155,1.8596,{"date":221,"open":222,"high":222,"low":188,"close":187,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",1.93,-0.05,-2.58,240644.787349,1499,1.883,{"date":229,"open":230,"high":16,"low":231,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",1.97,1.94,-0.035,-1.77,283170.819892,1402,1.9678,{"date":238,"open":230,"high":239,"low":125,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-22",1.99,1.975,0.025,1.28,237884.723281,1233,1.9687,{"date":247,"open":125,"high":240,"low":248,"close":125,"change":165,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-21",1.92,1.56,156553.951842,1454,1.9508,{"date":254,"open":248,"high":231,"low":255,"close":248,"change":232,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",1.9,-1.79,249043.540936,1196,1.9198,{"date":261,"open":262,"high":239,"low":263,"close":264,"change":71,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-17",1.98,1.935,1.955,2.62,154378.981474,1285,1.9673,{"date":270,"open":271,"high":248,"low":272,"close":273,"change":241,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",1.88,1.87,1.905,1.33,142503.978031,1393,1.8962,{"date":279,"open":222,"high":231,"low":272,"close":271,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",-0.04,-2.08,255820.364897,1878,1.9075,{"date":286,"open":222,"high":287,"low":248,"close":248,"change":206,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-14",2.0001,-1.03,186589.437775,1515,1.9491,{"date":293,"open":294,"high":294,"low":248,"close":231,"change":215,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-11",2.02,-3.48,266162.720958,1669,1.9666,{"date":300,"open":16,"high":301,"low":240,"close":302,"change":206,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-10",2.025,2.01,-0.99,333277.484596,1730,2.0006,{"date":308,"open":309,"high":310,"low":16,"close":311,"change":223,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-09",2.08,2.09,2.03,-2.4,188173.01128,1469,2.031,{"date":317,"open":311,"high":318,"low":311,"close":309,"change":165,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-08",2.1,1.46,200621.54589,1597,2.0727,{"date":324,"open":318,"high":325,"low":326,"close":327,"change":223,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",2.125,2.0145,2.05,-2.38,225474.846963,1645,2.0548,{"date":333,"open":334,"high":335,"low":310,"close":318,"change":115,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-03",2.16,2.2,-1.41,210207.418034,1290,2.163,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-02",2.04,2.185,2.13,0.08,3.9,225081.017238,1270,2.1062,{"date":351,"open":310,"high":310,"low":294,"close":327,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-01",-0.08,-3.76,206655.446901,1639,2.0469,{"date":358,"open":310,"high":334,"low":310,"close":344,"change":52,"percent_change":213,"volume":359,"transactions":360,"vwap":361},"2026-08-31",190831.999745,1856,2.1292,{"date":363,"open":334,"high":364,"low":309,"close":310,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",2.18,-0.09,-4.13,215531.955785,1519,2.1133,{"date":371,"open":364,"high":15,"low":372,"close":364,"change":71,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-27",2.17,2.35,235320.593245,1933,2.1903,{"date":378,"open":335,"high":379,"low":380,"close":344,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",2.23,2.11,-0.12,-5.33,179575.575756,1404,2.1586,{"date":387,"open":364,"high":388,"low":389,"close":388,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-25",2.25,2.135,0.1,4.65,269902.800019,2110,2.2009,{"date":396,"open":380,"high":15,"low":397,"close":398,"change":399,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-24",2.07,2.15,0,429827.675777,2957,2.1473,{"date":404,"open":405,"high":398,"low":342,"close":398,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-21",2.06,0.12,5.91,348659.940099,1941,2.0943,{"date":412,"open":405,"high":405,"low":239,"close":311,"change":115,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",-1.46,151989.520387,1490,2.0227,{"date":418,"open":405,"high":309,"low":419,"close":405,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",1.96,0.02,0.98,259359.732937,1504,2.0307,{"date":426,"open":302,"high":427,"low":230,"close":342,"change":420,"percent_change":130,"volume":428,"transactions":375,"vwap":429},"2026-08-18",2.1091,320690.225174,2.0282,{"date":431,"open":125,"high":342,"low":213,"close":294,"change":432,"percent_change":433,"volume":434,"transactions":375,"vwap":435},"2026-08-17",0.06,3.06,370226.598788,1.9834,{"date":437,"open":222,"high":239,"low":248,"close":419,"change":420,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-14",1.03,251536.123843,1906,1.9509,{"date":443,"open":309,"high":318,"low":271,"close":231,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",-0.13,-6.28,625268.238749,3568,1.9584,{"date":450,"open":397,"high":451,"low":452,"close":397,"change":71,"percent_change":78,"volume":453,"transactions":454,"vwap":455},"2026-08-12",2.085,2.005,366811.289366,2507,2.0572,{"date":457,"open":327,"high":458,"low":16,"close":294,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",2.0883,-0.01,-0.49,195257.420167,1798,2.0338,{"date":465,"open":309,"high":380,"low":466,"close":311,"change":280,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",1.971,-1.93,350909.874503,2736,2.0351,{"date":472,"open":231,"high":318,"low":473,"close":397,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.919,0.15,7.81,549310.804639,3097,2.037,{"date":480,"open":481,"high":482,"low":483,"close":248,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-06",1.85,2.065,1.8401,0.01,0.52,462444.3372,3668,1.9629,{"date":490,"open":16,"high":16,"low":255,"close":213,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-05",-0.055,-2.8,259927.174027,2472,1.9506,{"date":497,"open":196,"high":302,"low":196,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-04",1.965,0.165,9.17,595650.105726,3781,1.9407,{"date":505,"open":506,"high":196,"low":205,"close":196,"change":71,"percent_change":17,"volume":507,"transactions":508,"vwap":509},"2026-08-03",1.75,245370.189826,2312,1.7811,{"date":511,"open":512,"high":197,"low":513,"close":506,"change":459,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-07-31",1.77,1.695,-0.57,353357.442043,3141,1.7556,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":71,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-07-30",1.73,1.8046,1.72,1.76,2.92,325306.387119,2036,1.7501,{"date":529,"open":222,"high":530,"low":177,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-07-29",1.9399,1.71,-0.22,-11.4,945665.207499,4668,1.7552,{"date":538,"open":231,"high":264,"low":18,"close":222,"change":280,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-28",-2.03,354800.341745,3003,1.9054,{"date":544,"open":327,"high":309,"low":213,"close":230,"change":280,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-27",-1.99,310797.992376,2185,1.987,{"date":550,"open":342,"high":309,"low":551,"close":302,"change":206,"percent_change":303,"volume":552,"transactions":553,"vwap":554},"2026-07-24",1.9608,267532.711652,1509,1.998,{"date":556,"open":342,"high":397,"low":557,"close":311,"change":206,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-07-23",1.9801,-0.98,198852.400134,1779,2.024,{"date":563,"open":397,"high":564,"low":342,"close":327,"change":206,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-22",2.14,-0.97,210885.542318,2490,2.0808,{"date":570,"open":327,"high":372,"low":301,"close":397,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",0.07,3.5,350375.492773,2951,2.1066,{"date":577,"open":294,"high":310,"low":16,"close":16,"change":399,"percent_change":399,"volume":578,"transactions":579,"vwap":580},"2026-07-20",307503.127253,2608,2.0288,{"date":582,"open":16,"high":311,"low":263,"close":16,"change":280,"percent_change":583,"volume":584,"transactions":9,"vwap":16},"2026-07-17",-1.96,390600,{"date":586,"open":380,"high":344,"low":294,"close":342,"change":352,"percent_change":587,"volume":588,"transactions":9,"vwap":342},"2026-07-16",-3.77,448200,{"date":590,"open":372,"high":15,"low":380,"close":591,"change":280,"percent_change":592,"volume":593,"transactions":9,"vwap":591},"2026-07-15",2.12,-1.85,267800,{"date":595,"open":596,"high":379,"low":564,"close":334,"change":206,"percent_change":597,"volume":598,"transactions":9,"vwap":334},"2026-07-14",2.19,-0.92,219800,{"date":600,"open":596,"high":596,"low":380,"close":364,"change":115,"percent_change":601,"volume":602,"transactions":9,"vwap":364},"2026-07-13",-1.36,266800,{"date":604,"open":605,"high":606,"low":596,"close":607,"change":459,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-10",2.24,2.28,2.21,-0.45,275300,{"date":611,"open":379,"high":388,"low":612,"close":15,"change":52,"percent_change":197,"volume":613,"transactions":9,"vwap":15},"2026-07-09",2.161,435800,{"date":615,"open":380,"high":335,"low":380,"close":364,"change":165,"percent_change":616,"volume":617,"transactions":9,"vwap":364},"2026-07-08",1.4,295300,{"date":619,"open":334,"high":364,"low":620,"close":398,"change":206,"percent_change":597,"volume":621,"transactions":9,"vwap":398},"2026-07-07",2.055,454900,{"date":623,"open":624,"high":625,"low":334,"close":372,"change":215,"percent_change":626,"volume":627,"transactions":9,"vwap":372},"2026-07-06",2.31,2.33,-3.12,543100,{"date":629,"open":630,"high":78,"low":605,"close":605,"change":631,"percent_change":632,"volume":633,"transactions":9,"vwap":605},"2026-07-02",2.43,-0.17,-7.05,667300,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":420,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-01",2.4,2.56,2.39,2.41,0.84,499200,{"date":643,"open":625,"high":644,"low":645,"close":638,"change":571,"percent_change":646,"volume":647,"transactions":9,"vwap":638},"2026-06-30",2.455,2.32,3.02,503000,{"date":649,"open":636,"high":650,"low":651,"close":645,"change":420,"percent_change":652,"volume":653,"transactions":9,"vwap":645},"2026-06-29",2.47,2.3,0.87,595400,{"date":655,"open":656,"high":657,"low":651,"close":651,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":651},"2026-06-26",2.5,2.6,-0.28,-10.85,4061800,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":532,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-06-25",2.78,2.81,2.545,2.58,-7.86,617700,{"date":670,"open":671,"high":672,"low":673,"close":671,"change":399,"percent_change":399,"volume":674,"transactions":9,"vwap":671},"2026-06-24",2.8,2.915,2.79,363800,{"date":676,"open":664,"high":677,"low":663,"close":671,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":671},"2026-06-23",3.08,-0.06,-2.1,431900,{"date":682,"open":683,"high":684,"low":685,"close":17,"change":280,"percent_change":686,"volume":687,"transactions":9,"vwap":17},"2026-06-22",2.9,3.05,2.85,-1.38,443900,{"date":689,"open":690,"high":691,"low":692,"close":683,"change":345,"percent_change":693,"volume":694,"transactions":9,"vwap":683},"2026-06-18",2.83,2.98,2.795,2.84,417700,{"date":696,"open":693,"high":697,"low":698,"close":699,"change":165,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-17",2.93,2.73,2.82,1.08,591700,{"date":703,"open":690,"high":704,"low":705,"close":673,"change":206,"percent_change":706,"volume":707,"transactions":9,"vwap":673},"2026-06-16",3.07,2.72,-0.71,961700,{"date":709,"open":677,"high":710,"low":711,"close":664,"change":94,"percent_change":712,"volume":713,"transactions":9,"vwap":664},"2026-06-15",3.14,2.805,-6.64,629600,{"date":715,"open":677,"high":716,"low":691,"close":717,"change":678,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-06-12",3.105,3.01,-1.95,427200,{"date":721,"open":722,"high":723,"low":724,"close":704,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":704},"2026-06-11",2.911,3.085,2.865,0.17,5.86,629800,{"date":729,"open":671,"high":730,"low":673,"close":683,"change":432,"percent_change":380,"volume":731,"transactions":9,"vwap":683},"2026-06-10",3.045,839900,{"date":733,"open":664,"high":672,"low":734,"close":693,"change":52,"percent_change":735,"volume":736,"transactions":9,"vwap":693},"2026-06-09",2.55,1.43,898800,{"date":738,"open":739,"high":697,"low":740,"close":671,"change":52,"percent_change":741,"volume":742,"transactions":9,"vwap":671},"2026-06-08",2.75,2.65,1.45,534500,{"date":744,"open":677,"high":677,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-05",2.685,2.76,-0.38,-12.1,1015200,{"date":751,"open":752,"high":753,"low":752,"close":710,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":710},"2026-06-04",2.95,3.305,0.13,4.32,855400,{"date":758,"open":759,"high":760,"low":752,"close":717,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":717},"2026-06-03",3.12,3.135,-0.15,-4.75,664500,{"date":765,"open":710,"high":766,"low":704,"close":767,"change":156,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-06-02",3.315,3.16,6.04,1519100,{"date":771,"open":772,"high":773,"low":774,"close":691,"change":280,"percent_change":110,"volume":775,"transactions":9,"vwap":691},"2026-06-01",3.04,3.19,2.905,915400,{"date":777,"open":778,"high":759,"low":683,"close":646,"change":571,"percent_change":779,"volume":780,"transactions":9,"vwap":646},"2026-05-29",3,2.37,952200,{"date":782,"open":783,"high":784,"low":656,"close":752,"change":170,"percent_change":785,"volume":786,"transactions":9,"vwap":752},"2026-05-28",2.54,2.985,16.6,1399500,{"date":788,"open":789,"high":740,"low":636,"close":790,"change":52,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-05-27",2.45,2.53,1.61,580700,{"date":794,"open":795,"high":666,"low":796,"close":797,"change":215,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-26",2.57,2.415,2.49,-2.73,724900,{"date":801,"open":625,"high":795,"low":645,"close":637,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":637},"2026-05-22",0.22,9.4,664800,{"date":806,"open":807,"high":373,"low":808,"close":809,"change":52,"percent_change":205,"volume":810,"transactions":9,"vwap":809},"2026-05-21",2.29,2.235,2.34,474000,{"date":812,"open":651,"high":625,"low":813,"close":651,"change":459,"percent_change":814,"volume":815,"transactions":9,"vwap":651},"2026-05-20",2.215,-0.43,338200,{"date":817,"open":625,"high":636,"low":651,"close":624,"change":352,"percent_change":818,"volume":819,"transactions":9,"vwap":624},"2026-05-19",-3.35,350700,{"date":821,"open":636,"high":822,"low":823,"close":638,"change":459,"percent_change":824,"volume":825,"transactions":9,"vwap":638},"2026-05-18",2.44,2.27,-0.42,530900,{"date":827,"open":656,"high":666,"low":828,"close":636,"change":381,"percent_change":829,"volume":830,"transactions":9,"vwap":636},"2026-05-15",2.395,-4.76,451100,{"date":832,"open":822,"high":833,"low":834,"close":835,"change":71,"percent_change":294,"volume":836,"transactions":9,"vwap":835},"2026-05-14",2.555,2.36,2.52,545300,{"date":838,"open":373,"high":797,"low":645,"close":650,"change":406,"percent_change":839,"volume":840,"transactions":9,"vwap":650},"2026-05-13",5.11,434600,{"date":842,"open":656,"high":835,"low":645,"close":373,"change":365,"percent_change":843,"volume":844,"transactions":9,"vwap":373},"2026-05-12",-3.69,531100,{"date":846,"open":847,"high":848,"low":807,"close":822,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":822},"2026-05-11",2.51,2.69,-0.11,-4.31,1103300,{"date":853,"open":835,"high":795,"low":636,"close":734,"change":165,"percent_change":854,"volume":855,"transactions":9,"vwap":734},"2026-05-08",1.19,482400,{"date":857,"open":637,"high":858,"low":644,"close":835,"change":280,"percent_change":859,"volume":860,"transactions":9,"vwap":835},"2026-05-07",2.575,-1.56,413800,{"date":862,"open":863,"high":795,"low":779,"close":637,"change":725,"percent_change":864,"volume":865,"transactions":9,"vwap":637},"2026-05-06",2.42,7.11,605400,{"date":867,"open":847,"high":868,"low":373,"close":638,"change":849,"percent_change":869,"volume":870,"transactions":9,"vwap":638},"2026-05-05",2.519,-4.4,390400,{"date":872,"open":863,"high":873,"low":874,"close":656,"change":432,"percent_change":875,"volume":876,"transactions":9,"vwap":656},"2026-05-04",2.585,2.412,2.46,400200,{"date":878,"open":879,"high":880,"low":379,"close":822,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":822},"2026-05-01",2.26,2.445,0.2,8.93,484300,{"date":885,"open":388,"high":606,"low":335,"close":605,"change":165,"percent_change":886,"volume":887,"transactions":9,"vwap":605},"2026-04-30",1.36,402600,{"date":889,"open":388,"high":388,"low":344,"close":607,"change":280,"percent_change":890,"volume":891,"transactions":9,"vwap":607},"2026-04-29",-1.78,586800,{"date":893,"open":809,"high":373,"low":15,"close":388,"change":444,"percent_change":894,"volume":895,"transactions":9,"vwap":388},"2026-04-28",-5.46,481200,{"date":897,"open":734,"high":734,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-04-27",2.38,-0.14,-5.56,492400,{"date":903,"open":904,"high":905,"low":656,"close":835,"change":206,"percent_change":906,"volume":907,"transactions":9,"vwap":835},"2026-04-24",2.59,2.619,-0.79,289200,{"date":909,"open":265,"high":740,"low":910,"close":783,"change":381,"percent_change":911,"volume":912,"transactions":9,"vwap":783},"2026-04-23",2.485,-4.51,500300,{"date":914,"open":915,"high":673,"low":265,"close":916,"change":105,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-04-22",2.63,2.66,4.31,598700,{"date":920,"open":734,"high":848,"low":921,"close":734,"change":432,"percent_change":639,"volume":922,"transactions":9,"vwap":734},"2026-04-21",2.513,696300,{"date":924,"open":639,"high":835,"low":779,"close":797,"change":420,"percent_change":925,"volume":926,"transactions":9,"vwap":797},"2026-04-20",0.81,545200,{"date":928,"open":657,"high":265,"low":650,"close":650,"change":678,"percent_change":929,"volume":930,"transactions":9,"vwap":650},"2026-04-17",-2.37,559700,{"date":932,"open":790,"high":833,"low":636,"close":790,"change":432,"percent_change":630,"volume":933,"transactions":9,"vwap":790},"2026-04-16",589800,{"date":935,"open":645,"high":847,"low":645,"close":650,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":650},"2026-04-15",0.16,6.93,535300,{"date":940,"open":879,"high":941,"low":879,"close":624,"change":390,"percent_change":942,"volume":943,"transactions":9,"vwap":624},"2026-04-14",2.385,4.52,618700,{"date":945,"open":397,"high":388,"low":946,"close":607,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":607},"2026-04-13",2.039,0.14,6.76,495500,{"date":951,"open":397,"high":318,"low":952,"close":397,"change":399,"percent_change":399,"volume":953,"transactions":9,"vwap":397},"2026-04-10",2.035,425900,{"date":955,"open":591,"high":334,"low":311,"close":397,"change":352,"percent_change":956,"volume":957,"transactions":9,"vwap":397},"2026-04-09",-3.72,435400,{"date":959,"open":834,"high":898,"low":344,"close":398,"change":678,"percent_change":960,"volume":961,"transactions":9,"vwap":398},"2026-04-08",-2.71,516900,{"date":963,"open":606,"high":964,"low":607,"close":607,"change":381,"percent_change":965,"volume":966,"transactions":9,"vwap":607},"2026-04-07",2.315,-5.15,311400,{"date":968,"open":606,"high":941,"low":388,"close":625,"change":345,"percent_change":969,"volume":970,"transactions":9,"vwap":625},"2026-04-06",3.56,458400,{"date":972,"open":564,"high":823,"low":310,"close":388,"change":206,"percent_change":973,"volume":974,"transactions":9,"vwap":388},"2026-04-02",-0.88,401600,{"date":976,"open":624,"high":809,"low":977,"close":823,"change":484,"percent_change":978,"volume":979,"transactions":9,"vwap":823},"2026-04-01",2.225,0.44,437300,{"date":981,"open":344,"high":982,"low":318,"close":879,"change":37,"percent_change":983,"volume":984,"transactions":9,"vwap":879},"2026-03-31",2.275,9.18,344000,{"date":986,"open":372,"high":364,"low":327,"close":397,"change":223,"percent_change":987,"volume":988,"transactions":9,"vwap":397},"2026-03-30",-2.36,491200,{"date":990,"open":879,"high":991,"low":992,"close":591,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":591},"2026-03-27",2.274,2.115,-0.19,-8.23,434700,{"date":997,"open":606,"high":789,"low":606,"close":624,"change":115,"percent_change":998,"volume":999,"transactions":9,"vwap":624},"2026-03-26",-1.28,327200,{"date":1001,"open":807,"high":834,"low":879,"close":809,"change":1002,"percent_change":1003,"volume":966,"transactions":9,"vwap":809},"2026-03-25",0.09,4,{"date":1005,"open":638,"high":630,"low":388,"close":388,"change":444,"percent_change":894,"volume":1006,"transactions":9,"vwap":388},"2026-03-24",280500,{"date":1008,"open":847,"high":904,"low":1009,"close":898,"change":390,"percent_change":1010,"volume":1011,"transactions":9,"vwap":898},"2026-03-23",2.365,4.39,639300,{"date":1013,"open":606,"high":1014,"low":335,"close":606,"change":206,"percent_change":1015,"volume":1016,"transactions":9,"vwap":606},"2026-03-20",2.285,-0.87,556600,{"date":1018,"open":1019,"high":834,"low":607,"close":651,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":651},"2026-03-19",2.345,-0.1,-4.17,671600,{"date":1024,"open":835,"high":783,"low":779,"close":636,"change":444,"percent_change":1025,"volume":1026,"transactions":9,"vwap":636},"2026-03-18",-5.14,467900,{"date":1028,"open":916,"high":1029,"low":1030,"close":790,"change":444,"percent_change":1031,"volume":1032,"transactions":9,"vwap":790},"2026-03-17",2.7,2.525,-4.89,450800,{"date":1034,"open":1035,"high":698,"low":1036,"close":916,"change":165,"percent_change":1037,"volume":1038,"transactions":9,"vwap":916},"2026-03-16",2.68,2.61,1.14,343600,{"date":1040,"open":1041,"high":663,"low":904,"close":915,"change":215,"percent_change":1042,"volume":1043,"transactions":9,"vwap":915},"2026-03-13",2.74,-2.59,242100,{"date":1045,"open":746,"high":673,"low":1029,"close":1029,"change":365,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1029},"2026-03-12",-3.23,197800,{"date":1049,"open":698,"high":664,"low":1050,"close":673,"change":432,"percent_change":335,"volume":1051,"transactions":9,"vwap":673},"2026-03-11",2.655,369400,{"date":1053,"open":739,"high":17,"low":1054,"close":698,"change":71,"percent_change":272,"volume":1055,"transactions":9,"vwap":698},"2026-03-10",2.715,315200,{"date":1057,"open":666,"high":698,"low":790,"close":1035,"change":165,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1035},"2026-03-09",1.13,327100,{"date":1061,"open":740,"high":671,"low":1036,"close":740,"change":1020,"percent_change":1062,"volume":1063,"transactions":9,"vwap":740},"2026-03-06",-3.64,420500,{"date":1065,"open":1029,"high":1066,"low":265,"close":739,"change":165,"percent_change":1067,"volume":1068,"transactions":9,"vwap":739},"2026-03-05",2.77,1.1,410500,{"date":1070,"open":1071,"high":1072,"low":916,"close":705,"change":206,"percent_change":1073,"volume":1074,"transactions":9,"vwap":705},"2026-03-04",2.725,2.845,-0.73,373100,{"date":1076,"open":1077,"high":671,"low":916,"close":1041,"change":365,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1041},"2026-03-03",2.71,-3.18,524000,{"date":1081,"open":657,"high":1082,"low":1083,"close":690,"change":390,"percent_change":1084,"volume":1085,"transactions":9,"vwap":690},"2026-03-02",2.89,2.582,3.66,519900,{"date":1087,"open":739,"high":746,"low":1088,"close":698,"change":381,"percent_change":1089,"volume":1090,"transactions":9,"vwap":698},"2026-02-27",2.635,-4.21,398600,{"date":1092,"open":671,"high":1093,"low":698,"close":685,"change":52,"percent_change":1094,"volume":1095,"transactions":9,"vwap":685},"2026-02-26",2.87,1.42,485100,{"date":1097,"open":524,"high":1098,"low":671,"close":664,"change":1020,"percent_change":1099,"volume":1100,"transactions":9,"vwap":664},"2026-02-25",2.97,-3.44,606200,{"date":1102,"open":847,"high":1098,"low":847,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-02-24",2.91,0.43,17.34,1194300,{"date":1108,"open":630,"high":835,"low":941,"close":78,"change":484,"percent_change":1109,"volume":1110,"transactions":9,"vwap":78},"2026-02-23",0.4,470400,{"date":1112,"open":863,"high":795,"low":863,"close":650,"change":165,"percent_change":1113,"volume":1114,"transactions":9,"vwap":650},"2026-02-20",1.23,378900,{"date":1116,"open":636,"high":1117,"low":779,"close":822,"change":420,"percent_change":1118,"volume":1119,"transactions":9,"vwap":822},"2026-02-19",2.488,0.83,566900,{"date":1121,"open":789,"high":790,"low":834,"close":863,"change":459,"percent_change":1122,"volume":1123,"transactions":9,"vwap":863},"2026-02-18",-0.41,486900,{"date":1125,"open":875,"high":790,"low":639,"close":630,"change":399,"percent_change":399,"volume":1126,"transactions":9,"vwap":630},"2026-02-17",566700,{"date":1128,"open":863,"high":795,"low":941,"close":630,"change":484,"percent_change":65,"volume":1129,"transactions":9,"vwap":630},"2026-02-13",404600,{"date":1131,"open":734,"high":734,"low":898,"close":863,"change":352,"percent_change":1132,"volume":1133,"transactions":9,"vwap":863},"2026-02-12",-3.2,400100,{"date":1135,"open":1136,"high":1136,"low":636,"close":656,"change":1020,"percent_change":1137,"volume":1138,"transactions":9,"vwap":656},"2026-02-11",2.64,-3.85,635700,{"date":1140,"open":698,"high":1141,"low":795,"close":657,"change":381,"percent_change":1142,"volume":836,"transactions":9,"vwap":657},"2026-02-10",2.775,-4.41,{"date":1144,"open":673,"high":664,"low":265,"close":705,"change":459,"percent_change":1145,"volume":1146,"transactions":9,"vwap":705},"2026-02-09",-0.37,641200,{"date":1148,"open":666,"high":671,"low":1149,"close":698,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":698},"2026-02-06",2.565,0.27,10.98,595700,{"date":1154,"open":1077,"high":746,"low":630,"close":875,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":875},"2026-02-05",-0.34,-12.14,796700,{"date":1159,"open":1103,"high":1160,"low":1029,"close":671,"change":365,"percent_change":1161,"volume":1162,"transactions":9,"vwap":671},"2026-02-04",2.939,-3.11,647500,{"date":1164,"open":646,"high":684,"low":848,"close":1082,"change":1020,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1082},"2026-02-03",-3.34,1335300,{"date":1168,"open":677,"high":1169,"low":691,"close":1170,"change":381,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-02",3.155,2.99,-3.86,772600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":849,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-01-30",3.2,3.3,3.065,3.11,-3.42,704100,{"date":1182,"open":1183,"high":1183,"low":1178,"close":1184,"change":215,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-01-29",3.29,3.22,-2.13,655000,{"date":1188,"open":1189,"high":572,"low":1190,"close":1183,"change":849,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1183},"2026-01-28",3.48,3.27,-3.24,769900,{"date":1194,"open":1195,"high":1189,"low":767,"close":1196,"change":156,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1196},"2026-01-27",3.25,3.4,5.59,1131000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1184,"change":120,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1184},"2026-01-26",3.52,3.55,3.21,-9.3,1334700,{"date":1207,"open":1208,"high":1209,"low":1201,"close":1202,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1202},"2026-01-23",3.73,3.84,-0.18,-4.83,695300,{"date":1214,"open":346,"high":1215,"low":1208,"close":1208,"change":444,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1208},"2026-01-22",3.98,-3.37,905400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-01-21",4.02,4.08,3.59,3.86,-0.105,-2.65,1525500,{"date":1228,"open":1003,"high":917,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-01-20",3.87,3.965,-0.355,-8.22,1999300,{"date":1235,"open":1223,"high":755,"low":1208,"close":755,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":755},"2026-01-16",0.72,20,4448000,{"date":1240,"open":1241,"high":1242,"low":1178,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-01-15",3.15,3.65,3.6,0.47,15.02,2207700,{"date":1248,"open":1249,"high":1241,"low":433,"close":1250,"change":459,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-14",3.1,3.13,-0.32,375200,{"date":1254,"open":1175,"high":1255,"low":1256,"close":710,"change":678,"percent_change":1257,"volume":1258,"transactions":9,"vwap":710},"2026-01-13",3.24,3.089,-1.88,415200,{"date":1260,"open":710,"high":1261,"low":1249,"close":1175,"change":390,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1175},"2026-01-12",3.255,3.23,542500,{"date":1265,"open":1190,"high":1190,"low":677,"close":1249,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1249},"2026-01-09",-0.16,-4.91,639800,{"date":1270,"open":704,"high":1271,"low":704,"close":1272,"change":37,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-01-08",3.335,3.26,6.19,740400,{"date":1276,"open":1175,"high":1190,"low":684,"close":704,"change":223,"percent_change":1277,"volume":1278,"transactions":9,"vwap":704},"2026-01-07",-1.6,519000,{"date":1280,"open":1281,"high":1281,"low":730,"close":759,"change":1266,"percent_change":1282,"volume":1283,"transactions":9,"vwap":759},"2026-01-06",3.33,-4.88,765300,{"date":1285,"open":1241,"high":1286,"low":1250,"close":1287,"change":725,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-01-05",3.32,3.28,5.47,1008600,{"date":1291,"open":524,"high":1292,"low":524,"close":1178,"change":802,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1178},"2026-01-02",3.17,7.61,865400,{"date":1296,"open":1098,"high":772,"low":671,"close":1082,"change":678,"percent_change":539,"volume":1297,"transactions":9,"vwap":1082},"2025-12-31",1160100,{"date":1299,"open":646,"high":1183,"low":697,"close":752,"change":37,"percent_change":1300,"volume":1301,"transactions":9,"vwap":752},"2025-12-30",6.88,2786100,{"date":1303,"open":1066,"high":1304,"low":1077,"close":746,"change":215,"percent_change":1305,"volume":1306,"transactions":9,"vwap":746},"2025-12-29",2.88,-2.47,1100900,{"date":1308,"open":1170,"high":778,"low":671,"close":690,"change":899,"percent_change":1309,"volume":1310,"transactions":9,"vwap":690},"2025-12-26",-4.71,680800,{"date":1312,"open":752,"high":784,"low":17,"close":1098,"change":52,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1098},"2025-12-24",1.37,386900,{"date":1316,"open":1317,"high":717,"low":1304,"close":697,"change":215,"percent_change":1318,"volume":1319,"transactions":9,"vwap":697},"2025-12-23",2.965,-2.33,557100,{"date":1321,"open":1322,"high":759,"low":778,"close":778,"change":399,"percent_change":399,"volume":1323,"transactions":9,"vwap":778},"2025-12-22",3.03,523100,{"date":1325,"open":1304,"high":1326,"low":1304,"close":778,"change":474,"percent_change":1327,"volume":1328,"transactions":9,"vwap":778},"2025-12-19",3.075,5.26,1024600,{"date":1330,"open":524,"high":1331,"low":673,"close":685,"change":420,"percent_change":1332,"volume":1333,"transactions":9,"vwap":685},"2025-12-18",2.966,0.71,771700,{"date":1335,"open":1336,"high":1337,"low":699,"close":690,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":690},"2025-12-17",3.09,3.134,-0.23,-7.52,617800,{"date":1342,"open":1103,"high":723,"low":683,"close":433,"change":754,"percent_change":1343,"volume":1344,"transactions":9,"vwap":433},"2025-12-16",4.44,678800,{"date":1346,"open":759,"high":1347,"low":683,"close":697,"change":444,"percent_change":1348,"volume":1349,"transactions":9,"vwap":697},"2025-12-15",3.164,-4.25,858800,{"date":1351,"open":1176,"high":1352,"low":433,"close":433,"change":532,"percent_change":1353,"volume":1354,"transactions":9,"vwap":433},"2025-12-12",3.375,-6.71,635400,{"date":1356,"open":1281,"high":1357,"low":1272,"close":1287,"change":1266,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1287},"2025-12-11",3.44,-4.65,704500,{"date":1361,"open":1362,"high":1201,"low":1196,"close":1357,"change":352,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1357},"2025-12-10",3.51,-2.27,525300,{"date":1366,"open":1222,"high":1367,"low":1368,"close":1201,"change":849,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1201},"2025-12-09",3.62,3.49,-3.03,539300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":352,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2025-12-08",3.77,3.78,3.47,3.63,-2.16,607300,{"date":1380,"open":346,"high":1381,"low":1382,"close":1383,"change":993,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-05",3.91,3.7,3.71,-4.87,455200,{"date":1387,"open":1374,"high":1388,"low":1389,"close":346,"change":406,"percent_change":1292,"volume":1390,"transactions":9,"vwap":346},"2025-12-04",3.921,3.74,630400,{"date":1392,"open":1393,"high":1394,"low":1362,"close":1374,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1374},"2025-12-03",3.58,3.795,0.24,6.78,495800,{"date":1399,"open":1243,"high":1400,"low":1401,"close":1402,"change":115,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2025-12-02",3.789,3.535,3.54,-0.84,648300,{"date":1406,"open":1243,"high":1407,"low":1408,"close":1409,"change":849,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2025-12-01",3.64,3.46,3.57,-2.99,604900,{"date":1413,"open":1208,"high":1414,"low":1415,"close":1416,"change":165,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2025-11-28",3.76,3.61,3.68,0.82,444300,{"date":1420,"open":1242,"high":1421,"low":572,"close":1242,"change":71,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1242},"2025-11-26",3.72,1.39,981700,{"date":1425,"open":1255,"high":1208,"low":1184,"close":1243,"change":485,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1243},"2025-11-25",16.88,2189900,{"date":1429,"open":1249,"high":1430,"low":691,"close":677,"change":241,"percent_change":1417,"volume":1431,"transactions":9,"vwap":677},"2025-11-24",3.18,1131400,{"date":1433,"open":1249,"high":1434,"low":691,"close":1435,"change":1436,"percent_change":460,"volume":1437,"transactions":9,"vwap":1435},"2025-11-21",3.215,3.055,-0.015,866100,{"date":1439,"open":1440,"high":1357,"low":433,"close":704,"change":381,"percent_change":353,"volume":1441,"transactions":9,"vwap":704},"2025-11-20",3.35,748600,{"date":1443,"open":1175,"high":1202,"low":710,"close":773,"change":206,"percent_change":1444,"volume":1445,"transactions":9,"vwap":773},"2025-11-19",-0.62,1096700,{"date":1447,"open":1098,"high":1190,"low":1098,"close":1203,"change":1395,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1203},"2025-11-18",8.08,1027900,{"date":1451,"open":1183,"high":1440,"low":524,"close":1098,"change":1145,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1098},"2025-11-17",-11.08,1234700,{"date":1455,"open":1456,"high":1457,"low":1281,"close":1458,"change":1338,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-11-14",3.38,3.565,3.34,-6.44,763700,{"date":1462,"open":1463,"high":1463,"low":1189,"close":1409,"change":1155,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1409},"2025-11-13",3.92,-8.7,1529100,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1381,"change":1020,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1381},"2025-11-12",4.04,4.2,3.875,-2.49,1096400,{"date":1474,"open":1475,"high":1476,"low":1003,"close":1477,"change":849,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-11-11",4.12,4.16,4.01,-2.67,674700,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1475,"change":761,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1475},"2025-11-10",4.41,4.42,4.085,-3.51,947300,{"date":1488,"open":1489,"high":755,"low":1490,"close":1491,"change":156,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-07",3.97,3.82,4.27,4.4,1128400,{"date":1495,"open":1496,"high":1497,"low":1498,"close":1499,"change":1020,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2025-11-06",4.18,4.3,4.07,4.09,-2.39,935000,{"date":1503,"open":1504,"high":1497,"low":1505,"close":1506,"change":725,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2025-11-05",4.15,4.13,4.19,4.23,715100,{"date":1510,"open":1511,"high":1512,"low":1477,"close":1220,"change":824,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1220},"2025-11-04",4.24,4.34,-9.46,1011700,{"date":1516,"open":1517,"high":1518,"low":1010,"close":1343,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1343},"2025-11-03",4.82,4.868,-0.31,-6.53,749600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":947,"percent_change":772,"volume":1528,"transactions":9,"vwap":1527},"2025-10-31",4.62,4.81,4.576,4.75,599700,{"date":1530,"open":1531,"high":1532,"low":942,"close":1533,"change":381,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2025-10-30",4.69,4.77,4.61,-2.54,729700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":444,"percent_change":1478,"volume":1542,"transactions":9,"vwap":1541},"2025-10-29",4.8,4.9,4.68,4.73,670300,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1020,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-10-28",4.98,5.05,4.83,4.86,-2.02,508500,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":444,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-10-27",5.15,5.23,4.93,4.96,-2.55,756700,{"date":1560,"open":1553,"high":1554,"low":1546,"close":1561,"change":345,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-24",5.09,1.6,778100,{"date":1565,"open":1566,"high":1567,"low":1517,"close":1568,"change":881,"percent_change":1476,"volume":1569,"transactions":9,"vwap":1568},"2025-10-23",4.85,5.12,5.01,600700,{"date":1571,"open":1572,"high":839,"low":1573,"close":1525,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1525},"2025-10-22",5.06,4.67,-0.3,-5.87,1185400,{"date":1578,"open":1579,"high":1580,"low":1545,"close":839,"change":459,"percent_change":94,"volume":1581,"transactions":9,"vwap":839},"2025-10-21",5.08,5.275,599000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1567,"change":71,"percent_change":130,"volume":1587,"transactions":9,"vwap":1567},"2025-10-20",5.24,5.35,5.1,758600,{"date":1589,"open":1553,"high":1590,"low":1591,"close":1592,"change":993,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-10-17",5.33,4.95,5.07,-3.61,1567800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1327,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1327},"2025-10-16",5.84,6,5.16,-0.46,-8.04,1511700,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1210,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-10-15",5.945,6.08,5.49,5.72,-3.05,2008900,{"date":1612,"open":1585,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-10-14",5.99,5.21,5.9,0.46,8.46,2400700,{"date":1620,"open":1621,"high":1288,"low":1592,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2025-10-13",5.3,5.44,0.305,5.94,1573600,{"date":1627,"open":1628,"high":1629,"low":1567,"close":1630,"change":1631,"percent_change":659,"volume":1632,"transactions":9,"vwap":1630},"2025-10-10",5.82,5.92,5.135,-0.625,2320400,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":120,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-09",6.05,6.15,5.68,5.76,-5.42,1604600,{"date":1642,"open":1643,"high":1644,"low":1624,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-10-08",6.7,6.75,6.09,-0.5,-7.59,1491500,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-10-07",7.06,7.09,6.11,6.59,-0.39,-5.59,2204500,{"date":1659,"open":1660,"high":176,"low":1661,"close":1662,"change":1037,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-06",6.2,6.07,6.98,19.52,5027600,{"date":1666,"open":1667,"high":1660,"low":1668,"close":1597,"change":725,"percent_change":778,"volume":1669,"transactions":9,"vwap":1597},"2025-10-03",5.8,5.73,2299500,{"date":1671,"open":1672,"high":1673,"low":1584,"close":1674,"change":1616,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-02",5.28,5.69,5.67,8.83,1113400,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1614,"change":52,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1614},"2025-10-01",5.13,5.29,0.77,477100,{"date":1684,"open":1614,"high":1685,"low":1686,"close":1687,"change":678,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-09-30",5.248,5.015,5.17,-1.15,647200,{"date":1691,"open":1692,"high":1622,"low":1693,"close":1554,"change":223,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1554},"2025-09-29",5.34,5.19,-0.95,414900,{"date":1697,"open":1698,"high":1288,"low":1699,"close":1672,"change":1020,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1672},"2025-09-26",5.37,5.25,-1.86,399200,{"date":1703,"open":1704,"high":1288,"low":1705,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-09-25",5,4.88,5.38,0.23,4.47,1056400,{"date":1711,"open":1712,"high":1713,"low":839,"close":1553,"change":1145,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1553},"2025-09-24",5.51,5.58,-6.7,831200,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":849,"percent_change":718,"volume":1722,"transactions":9,"vwap":1721},"2025-09-23",5.6,5.885,5.45,5.52,1178900,{"date":1724,"open":1597,"high":1597,"low":1585,"close":1725,"change":1338,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-09-22",5.63,-3.92,1218200,{"date":1729,"open":1730,"high":1615,"low":1718,"close":726,"change":37,"percent_change":1440,"volume":1731,"transactions":9,"vwap":726},"2025-09-19",5.64,1305300,{"date":1733,"open":1734,"high":1638,"low":1735,"close":1674,"change":1736,"percent_change":1737,"volume":769,"transactions":9,"vwap":1674},"2025-09-18",5.57,5.454,0.33,6.18,{"date":1739,"open":1698,"high":1740,"low":1741,"close":1692,"change":280,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1692},"2025-09-17",5.55,5.27,-0.74,833300,{"date":1745,"open":1746,"high":1720,"low":1747,"close":1706,"change":1020,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1706},"2025-09-16",5.41,5.18,-1.82,839200,{"date":1751,"open":1712,"high":1752,"low":839,"close":1753,"change":52,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-15",5.547,5.48,0.74,1340100,{"date":1757,"open":1758,"high":1753,"low":1759,"close":1622,"change":652,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1622},"2025-09-12",4.87,4.84,19.04,3379000,{"date":1763,"open":1531,"high":1764,"low":1765,"close":1766,"change":352,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-09-11",4.79,4.46,4.57,-1.72,824200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":391,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":391},"2025-09-10",4.38,4.7,4.35,0.32,7.39,732200,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1779,"change":420,"percent_change":1616,"volume":1782,"transactions":9,"vwap":1779},"2025-09-09",4.33,4.379,4.17,647400,{"date":1784,"open":1779,"high":1482,"low":1511,"close":917,"change":484,"percent_change":1707,"volume":1785,"transactions":9,"vwap":917},"2025-09-08",508800,{"date":1787,"open":1788,"high":1010,"low":1491,"close":1497,"change":280,"percent_change":597,"volume":1789,"transactions":9,"vwap":1497},"2025-09-05",4.29,416800,{"date":1791,"open":1779,"high":1010,"low":1792,"close":1512,"change":399,"percent_change":399,"volume":1793,"transactions":9,"vwap":1512},"2025-09-04",4.25,471400,{"date":1795,"open":1796,"high":1797,"low":1507,"close":1512,"change":1002,"percent_change":591,"volume":1798,"transactions":9,"vwap":1512},"2025-09-03",4.26,4.37,523200,{"date":1800,"open":1497,"high":1771,"low":1781,"close":1792,"change":532,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1792},"2025-09-02",-4.92,674000,{"date":1804,"open":1772,"high":1541,"low":1343,"close":1708,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1708},"2025-08-29",-0.27,-5.7,684100,{"date":1809,"open":1810,"high":1566,"low":1810,"close":1811,"change":390,"percent_change":334,"volume":1812,"transactions":9,"vwap":1811},"2025-08-28",4.64,4.74,511000,{"date":1814,"open":1541,"high":1815,"low":1816,"close":1810,"change":899,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1810},"2025-08-27",4.78,4.635,-2.93,407500,{"date":1820,"open":1547,"high":1548,"low":1531,"close":1815,"change":390,"percent_change":564,"volume":1821,"transactions":9,"vwap":1815},"2025-08-26",406000,{"date":1823,"open":1517,"high":1517,"low":1810,"close":1540,"change":899,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1540},"2025-08-25",-2.9,441400,{"date":1827,"open":1533,"high":1759,"low":1828,"close":1517,"change":947,"percent_change":1170,"volume":1829,"transactions":9,"vwap":1517},"2025-08-22",4.58,420700,{"date":1831,"open":1810,"high":1832,"low":1833,"close":1540,"change":280,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1540},"2025-08-21",4.72,4.555,-0.85,415700,{"date":1837,"open":1832,"high":1541,"low":1708,"close":1832,"change":390,"percent_change":334,"volume":1838,"transactions":9,"vwap":1832},"2025-08-20",767900,{"date":1840,"open":1572,"high":1572,"low":1828,"close":1524,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1524},"2025-08-19",-0.47,-9.23,783200,{"date":1845,"open":1705,"high":1679,"low":1846,"close":1561,"change":474,"percent_change":772,"volume":1847,"transactions":9,"vwap":1561},"2025-08-18",4.823,770600,{"date":1849,"open":1850,"high":1546,"low":1705,"close":1851,"change":352,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-15",5.02,4.94,-1.59,372900,{"date":1855,"open":839,"high":1599,"low":1759,"close":1850,"change":849,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1850},"2025-08-14",-2.14,665900,{"date":1859,"open":1568,"high":1687,"low":1591,"close":1679,"change":390,"percent_change":239,"volume":1860,"transactions":9,"vwap":1679},"2025-08-13",676300,{"date":1862,"open":1851,"high":1592,"low":1863,"close":1864,"change":474,"percent_change":704,"volume":1865,"transactions":9,"vwap":1864},"2025-08-12",4.89,5.03,476600,{"date":1867,"open":1566,"high":1572,"low":1525,"close":1705,"change":1002,"percent_change":271,"volume":1868,"transactions":9,"vwap":1705},"2025-08-11",625600,{"date":1870,"open":1527,"high":1538,"low":1810,"close":1764,"change":390,"percent_change":344,"volume":1871,"transactions":9,"vwap":1764},"2025-08-08",631300,{"date":1873,"open":1874,"high":1832,"low":1875,"close":1531,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1531},"2025-08-07",4.55,4.5,0.26,5.87,670000,{"date":1880,"open":1863,"high":1539,"low":1483,"close":1881,"change":1882,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1881},"2025-08-06",4.43,-0.66,-12.97,1752000,{"date":1886,"open":1553,"high":1693,"low":1887,"close":1561,"change":215,"percent_change":601,"volume":1888,"transactions":9,"vwap":1561},"2025-08-05",4.995,514400,{"date":1890,"open":1546,"high":1693,"low":1891,"close":1599,"change":881,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1599},"2025-08-04",4.999,4.03,423200,{"date":1895,"open":1896,"high":1592,"low":1538,"close":1556,"change":1338,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1556},"2025-08-01",4.99,-4.43,1089700,{"date":1900,"open":1554,"high":1692,"low":839,"close":1693,"change":420,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1693},"2025-07-31",0.39,478600,{"date":1904,"open":1747,"high":1680,"low":1579,"close":1687,"change":345,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1687},"2025-07-30",1.57,571900,{"date":1908,"open":1909,"high":1622,"low":1546,"close":1561,"change":1155,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1561},"2025-07-29",5.42,-6.26,938800,{"date":1913,"open":1673,"high":1914,"low":1699,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-07-28",5.71,5.43,-0.24,-4.23,947100,{"date":1920,"open":1668,"high":1668,"low":1721,"close":1674,"change":280,"percent_change":93,"volume":1921,"transactions":9,"vwap":1674},"2025-07-25",464100,{"date":1923,"open":726,"high":1624,"low":1914,"close":1914,"change":761,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1914},"2025-07-24",-2.56,497200,{"date":1927,"open":1928,"high":1929,"low":1930,"close":726,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":726},"2025-07-23",5.61,5.88,5.54,0.3,5.4,867000,{"date":1935,"open":1667,"high":1667,"low":1692,"close":1936,"change":678,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-07-22",5.56,-1.07,962900,{"date":1940,"open":1941,"high":1942,"low":1936,"close":1943,"change":1266,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-21",5.95,6.3,5.62,-2.77,2093800,{"date":1947,"open":1638,"high":1636,"low":1673,"close":1948,"change":1002,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-07-18",5.78,1.58,2102400,{"date":1952,"open":1753,"high":1953,"low":1720,"close":1673,"change":406,"percent_change":398,"volume":1954,"transactions":9,"vwap":1673},"2025-07-17",5.929,1481100,{"date":1956,"open":1592,"high":1957,"low":1958,"close":1734,"change":485,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1734},"2025-07-16",5.65,5.045,10.3,1711100,{"date":1962,"open":1621,"high":1963,"low":1539,"close":1546,"change":631,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1546},"2025-07-15",5.31,-3.26,1544900,{"date":1967,"open":1693,"high":1968,"low":1687,"close":1969,"change":165,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-07-14",5.36,5.22,0.58,990200,{"date":1973,"open":1928,"high":1974,"low":1687,"close":1693,"change":814,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1693},"2025-07-11",5.75,-7.65,1655200,{"date":1978,"open":1753,"high":1979,"low":1746,"close":1943,"change":399,"percent_change":399,"volume":1980,"transactions":9,"vwap":1943},"2025-07-10",5.66,1160900,{"date":1982,"open":1983,"high":1941,"low":1607,"close":1943,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1943},"2025-07-09",5.89,-0.21,-3.6,1588300,{"date":1988,"open":1989,"high":1990,"low":1638,"close":1991,"change":1338,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-08",6.13,6.35,5.83,-3.8,1603900,{"date":1995,"open":1983,"high":1996,"low":1668,"close":1997,"change":725,"percent_change":1082,"volume":1998,"transactions":9,"vwap":1997},"2025-07-07",6.26,6.06,1602500,{"date":2000,"open":1615,"high":2001,"low":2002,"close":1983,"change":571,"percent_change":2003,"volume":707,"transactions":9,"vwap":1983},"2025-07-03",6.17,5.7,1.2,{"date":2005,"open":1674,"high":2006,"low":2007,"close":1628,"change":2008,"percent_change":1546,"volume":2009,"transactions":9,"vwap":1628},"2025-07-02",5.93,5.576,0.28,1248800,{"date":2011,"open":2012,"high":2012,"low":1932,"close":1930,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1930},"2025-07-01",5.975,-0.35,-5.94,1997600,{"date":2017,"open":1673,"high":2018,"low":1957,"close":1983,"change":19,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1983},"2025-06-30",6.28,6.51,2807300,{"date":2022,"open":1613,"high":1613,"low":2023,"close":2024,"change":1984,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-06-27",5.415,5.53,-3.66,3062000,{"date":2028,"open":1638,"high":1613,"low":1713,"close":2029,"change":802,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-06-26",5.74,3.99,1989600,{"date":2033,"open":1637,"high":1624,"low":1746,"close":1721,"change":947,"percent_change":657,"volume":2034,"transactions":9,"vwap":1721},"2025-06-25",2420900,{"date":2036,"open":2037,"high":407,"low":2038,"close":1706,"change":936,"percent_change":704,"volume":2039,"transactions":9,"vwap":1706},"2025-06-24",5.5,5.32,1931000,{"date":2041,"open":1930,"high":1667,"low":1896,"close":1969,"change":206,"percent_change":747,"volume":2042,"transactions":9,"vwap":1969},"2025-06-23",2803100,{"date":2044,"open":1527,"high":1680,"low":2045,"close":1584,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1584},"2025-06-20",4.6,0.56,11.97,2821200,{"date":2050,"open":1555,"high":1864,"low":391,"close":1540,"change":658,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1540},"2025-06-18",-5.65,922400,{"date":2054,"open":1704,"high":1553,"low":2055,"close":1556,"change":444,"percent_change":1557,"volume":2056,"transactions":9,"vwap":1556},"2025-06-17",4.91,498300,{"date":2058,"open":1811,"high":839,"low":2059,"close":1561,"change":1901,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1561},"2025-06-16",4.71,8.3,684000,{"date":2063,"open":1538,"high":1863,"low":391,"close":1772,"change":1984,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1772},"2025-06-13",-4.28,703900,{"date":2067,"open":1896,"high":2068,"low":1548,"close":2055,"change":352,"percent_change":1277,"volume":2069,"transactions":9,"vwap":2055},"2025-06-12",5.126,656000,{"date":2071,"open":1864,"high":1909,"low":1591,"close":1896,"change":571,"percent_change":1094,"volume":2072,"transactions":9,"vwap":1896},"2025-06-11",1372300,{"date":2074,"open":1567,"high":1599,"low":1548,"close":2075,"change":1266,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-06-10",4.92,-3.15,698800,{"date":2079,"open":1704,"high":1621,"low":1704,"close":1579,"change":947,"percent_change":690,"volume":2080,"transactions":9,"vwap":1579},"2025-06-09",1074000,{"date":2082,"open":1815,"high":1864,"low":1772,"close":1851,"change":802,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1851},"2025-06-06",4.66,582400,{"date":2086,"open":2087,"high":2088,"low":1524,"close":1832,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1832},"2025-06-05",4.97,5.04,-0.25,-5.03,646500,{"date":2093,"open":1566,"high":1958,"low":1527,"close":2087,"change":1002,"percent_change":204,"volume":2094,"transactions":9,"vwap":2087},"2025-06-04",719000,{"date":2096,"open":1517,"high":2097,"low":1525,"close":1705,"change":345,"percent_change":198,"volume":2098,"transactions":9,"vwap":1705},"2025-06-03",5.028,653600,{"date":2100,"open":1553,"high":1554,"low":391,"close":1538,"change":2013,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1538},"2025-06-02",-6.8,1573300,{"date":2104,"open":1621,"high":1718,"low":1579,"close":1553,"change":631,"percent_change":1132,"volume":2105,"transactions":9,"vwap":1553},"2025-05-30",1738800,{"date":2107,"open":2108,"high":1932,"low":2109,"close":2038,"change":156,"percent_change":572,"volume":2110,"transactions":9,"vwap":2038},"2025-05-29",5.2,5.051,1070100,{"date":2112,"open":1621,"high":2113,"low":2114,"close":2115,"change":381,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-05-28",5.355,5.062,5.14,-2.28,761800,{"date":2119,"open":1614,"high":1197,"low":2120,"close":1327,"change":947,"percent_change":698,"volume":2121,"transactions":9,"vwap":1327},"2025-05-27",5.203,1501800,{"date":2123,"open":1553,"high":1554,"low":1850,"close":1567,"change":1210,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1567},"2025-05-23",-3.4,939700,{"date":2127,"open":2055,"high":1909,"low":1705,"close":1621,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1621},"2025-05-22",0.45,9.28,1862700,{"date":2132,"open":1554,"high":2133,"low":1764,"close":1566,"change":608,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1566},"2025-05-21",5.259,-8.49,1650200,{"date":2137,"open":1713,"high":1948,"low":1599,"close":1621,"change":215,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1621},"2025-05-20",-1.3,2479000,{"date":2141,"open":1881,"high":1720,"low":1881,"close":1698,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1698},"2025-05-19",0.94,21.22,4542700,{"date":2146,"open":1505,"high":2147,"low":1477,"close":1881,"change":1244,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1881},"2025-05-16",4.51,11.87,1212700,{"date":2151,"open":2152,"high":1496,"low":1463,"close":2153,"change":993,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-05-15",4.11,3.96,-4.58,538000,{"date":2157,"open":1482,"high":1708,"low":2158,"close":1504,"change":1338,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1504},"2025-05-14",4.107,-5.25,815900,{"date":2162,"open":1781,"high":1483,"low":1498,"close":1771,"change":1876,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1771},"2025-05-13",6.31,821100,{"date":2166,"open":2167,"high":1507,"low":2168,"close":1475,"change":156,"percent_change":1766,"volume":2169,"transactions":9,"vwap":1475},"2025-05-12",4.14,3.95,1029100,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2172,"change":71,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2172},"2025-05-09",3.94,4.00099993,3.85,1.29,319300,{"date":2178,"open":1490,"high":2168,"low":2179,"close":2180,"change":105,"percent_change":1103,"volume":2181,"transactions":9,"vwap":2180},"2025-05-08",3.8,3.89,360400,{"date":2183,"open":1490,"high":1381,"low":1416,"close":1374,"change":2184,"percent_change":718,"volume":2185,"transactions":9,"vwap":1374},"2025-05-07",-0.075,475900,{"date":2187,"open":1003,"high":1498,"low":2188,"close":2189,"change":532,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-06",3.75,3.855,-5.4,444000,{"date":2193,"open":346,"high":1504,"low":2194,"close":2195,"change":2196,"percent_change":2168,"volume":2197,"transactions":9,"vwap":2195},"2025-05-05",3.83,4.075,0.155,380600,{"date":2199,"open":2030,"high":1506,"low":346,"close":1463,"change":420,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1463},"2025-05-02",0.51,1010000,{"date":2203,"open":2153,"high":2204,"low":2205,"close":346,"change":484,"percent_change":1876,"volume":2206,"transactions":9,"vwap":346},"2025-05-01",4.025,3.852,383300,{"date":2208,"open":346,"high":2209,"low":1421,"close":2180,"change":1020,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2180},"2025-04-30",3.915,-2.51,510200,{"date":2213,"open":2172,"high":1003,"low":2180,"close":2030,"change":71,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2030},"2025-04-29",1.27,220400,{"date":2217,"open":1468,"high":2218,"low":2219,"close":2172,"change":678,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2172},"2025-04-28",4.22,3.79,-1.5,533700,{"date":2223,"open":1416,"high":1892,"low":2224,"close":1003,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1003},"2025-04-25",3.67,0.315,8.55,632400,{"date":2229,"open":1389,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2210,"volume":2234,"transactions":9,"vwap":2232},"2025-04-24",3.745,3.53,3.685,-0.095,502100,{"date":2236,"open":2188,"high":2237,"low":2188,"close":1374,"change":947,"percent_change":2174,"volume":2238,"transactions":9,"vwap":1374},"2025-04-23",3.879,550000,{"date":2240,"open":572,"high":1242,"low":572,"close":1407,"change":474,"percent_change":1497,"volume":2241,"transactions":9,"vwap":1407},"2025-04-22",195400,{"date":181,"open":1407,"high":1242,"low":2243,"close":1368,"change":761,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1368},3.345,-4.12,273700]