[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANGH":3,"homepage-market-summary":28,"stock-historical-ANGH":170},{"ticker":4,"date":5,"profile":6,"quote":13},"ANGH","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"Anghami Inc. Ordinary Shares","Nasdaq",null,"Common Stock","Anghami Inc is a digital music entertainment technology platform in the Middle East and North Africa, with a catalog of songs. The company features licensed content from Arabic labels, independent artists, and distributors. It also features music from International labels such as Universal, Sony, and Warner Music. The Group's three reportable segments: Revenue from subscriptions, Revenue from advertisement, and Revenue from live events. It generates the majority of its revenue from subscriptions segment, which is comes from subscription fees. The advertisement revenue segment generated through the sale of advertising across the Group's content. Revenues from live events are generated from the sale of tickets, food and beverage & sponsorship. It derives maximum revenue from KSA.","191",{"close":14,"open":15,"high":15,"low":16,"prev_close":17,"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},3.7258,3.7672,3.7,3.57,0.1558,4.36,1234.385939,54,3.7365,331.29999,2.25,52904.68194115885,0.4,1536,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,127,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":26,"price":126,"is_up":37},"Energy","XLE",62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":14,"start_date":178,"end_date":5},7.89,164466,60030101.46162,-36.31,"2025-04-22",[180,181,188,198,206,214,224,234,243,253,262,271,281,290,299,309,319,328,339,348,358,367,378,385,394,402,409,418,426,437,443,450,459,466,474,481,489,498,507,515,522,531,539,546,555,564,572,581,589,597,604,609,618,626,633,640,646,651,654,658,661,665,670,676,683,688,693,699,705,712,719,727,735,743,752,758,764,772,778,787,793,799,804,810,815,818,823,827,833,838,846,849,854,858,863,869,874,879,882,886,890,895,900,903,907,912,917,923,925,928,932,940,946,951,958,961,965,968,974,980,984,988,994,998,1003,1009,1013,1017,1021,1027,1032,1036,1042,1048,1055,1060,1064,1070,1075,1079,1084,1089,1096,1102,1109,1115,1121,1127,1132,1137,1143,1150,1156,1161,1165,1171,1177,1183,1189,1195,1202,1207,1211,1216,1219,1224,1230,1235,1241,1246,1252,1257,1262,1266,1272,1276,1282,1289,1295,1299,1303,1308,1313,1319,1325,1332,1340,1346,1350,1355,1362,1369,1374,1379,1385,1391,1397,1401,1406,1410,1415,1422,1425,1428,1434,1439,1445,1450,1455,1461,1463,1468,1473,1475,1478,1482,1485,1487,1492,1498,1503,1505,1509,1511,1514,1517,1519,1524,1529,1532,1537,1542,1547,1549,1552,1555,1560,1562,1566,1569,1573,1575,1579,1583,1588,1592,1597,1600,1603,1605,1607,1609,1612,1615,1619,1622,1624,1627,1632,1637,1639,1643,1647,1651,1656,1660,1664,1670,1675,1681,1687,1691,1694,1698,1702,1708,1713,1717,1724,1726,1730,1734,1739,1742,1746,1748,1752,1756,1762,1768,1773,1778,1783,1789,1796,1800,1806,1813,1821,1828,1836,1841,1846,1853,1858,1864,1871,1876,1884,1891,1896,1900,1904,1908,1913,1916,1920,1923,1926,1931,1937,1940,1943,1946,1949,1952,1955,1959,1963,1968,1973,1977,1981,1987,1991,1996,2001,2007,2011,2014,2019,2022,2026,2030,2032,2037,2042,2045,2048,2051,2056,2060,2065,2071,2077,2082,2087,2093,2095,2099,2103,2105,2108,2113,2121],{"date":5,"open":15,"high":15,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":17,"high":17,"low":17,"close":17,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-01",-0.1915,-5.09,1204.213278,37,3.5807,{"date":189,"open":16,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",3.7641,3.6,3.7615,-0.0378,-0.99,3413.905174,111,3.6886,{"date":199,"open":200,"high":200,"low":200,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",3.7993,0.0086,0.23,538.1341,91,3.6595,{"date":207,"open":208,"high":208,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",3.7907,-0.0884,-2.28,408.168155,31,3.7271,{"date":215,"open":216,"high":217,"low":216,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",3.71,3.9622,3.8791,0.2291,6.28,1393.016174,99,3.7871,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",3.78,3.8763,3.65,-0.2445,-6.28,636,84,3.7524,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":238},"2026-09-23",3.8838,3.98,3.8945,-0.0203,-0.52,1605.117265,107,{"date":244,"open":245,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.9149,3.75,3.9148,0.0948,2.48,4061.865192,138,3.7742,{"date":254,"open":191,"high":255,"low":191,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-21",3.94,3.82,0.1688,4.62,68635,8428,3.7629,{"date":263,"open":264,"high":264,"low":17,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-18",3.8211,3.6512,-0.0858,-2.3,4712.398357,313,3.6392,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",3.61,3.7602,3.737,-0.133,-3.44,3655.829741,183,3.6641,{"date":282,"open":283,"high":284,"low":273,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",3.62,3.87,0.28,7.8,6577.709279,244,3.753,{"date":291,"open":87,"high":216,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-15",3.33,3.59,0.3,9.12,16665.68425,645,3.4818,{"date":300,"open":301,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.31,3.5065,3.29,-0.085,-2.52,17004.587305,1289,3.4037,{"date":310,"open":303,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-11",3.4747,3.23,3.375,0.115,3.53,6071.120147,371,3.3007,{"date":320,"open":303,"high":292,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",3.25,3.26,-0.02,-0.61,8267.152046,286,3.2812,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",3.46,3.56,3.27,3.28,-0.18,-5.2,22765.131428,725,3.4308,{"date":340,"open":341,"high":342,"low":330,"close":330,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",3.49,3.81,-0.06,-1.7,61622.331223,1974,3.5619,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":334,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-04",3.54,3.66,3.4,3.52,-4.86,145922.09231,5004,3.539,{"date":359,"open":341,"high":360,"low":361,"close":16,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",3.7755,3.47,0.22,6.32,85657.728574,5139,3.5931,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",3.4584,3.5,3.32,3.48,0.15,4.5,2310.160874,98,3.4753,{"date":379,"open":352,"high":380,"low":292,"close":292,"change":111,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",3.41,-0.3,2340.165165,85,3.3711,{"date":386,"open":387,"high":361,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-31",3.42,3.34,-0.03,-0.89,3299.35357,266,3.4098,{"date":395,"open":387,"high":396,"low":87,"close":87,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",3.58,-0.17,-4.8,66902.681182,5229,3.5209,{"date":403,"open":380,"high":273,"low":380,"close":350,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",0.16,4.73,96595.613471,7732,3.5572,{"date":410,"open":331,"high":411,"low":292,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-26",3.6519,3.38,0.04,1.2,8631.514069,333,3.3983,{"date":419,"open":87,"high":420,"low":371,"close":388,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",3.63,-0.11,-3.19,11898.04607,596,3.4235,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-24",3.39,3.51,3.3488,3.45,0.07,2.07,15851.263906,1006,3.4413,{"date":438,"open":283,"high":283,"low":388,"close":412,"change":323,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",-0.59,117361.041622,4558,3.4408,{"date":444,"open":388,"high":429,"low":322,"close":352,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-20",0.0146,0.43,3187.794841,110,3.3542,{"date":451,"open":388,"high":452,"low":453,"close":452,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",3.3854,3.2902,0.0454,1.36,6835.624196,94,3.3356,{"date":460,"open":396,"high":191,"low":388,"close":388,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",-0.23,-6.44,7568.073239,397,3.505,{"date":467,"open":191,"high":468,"low":17,"close":17,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-17",3.705,0.05,1.42,1937.063234,66,3.5975,{"date":475,"open":16,"high":16,"low":431,"close":353,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-14",-0.0601,-1.68,26772.135222,939,3.5461,{"date":482,"open":216,"high":483,"low":484,"close":484,"change":485,"percent_change":230,"volume":486,"transactions":487,"vwap":488},"2026-08-13",3.77,3.5801,-0.2399,92801.726993,1975,3.719,{"date":490,"open":491,"high":492,"low":493,"close":256,"change":106,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-12",3.76,3.9799,3.6301,1.6,11602.519351,559,3.7432,{"date":499,"open":228,"high":500,"low":501,"close":491,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-11",3.9072,3.3975,0.09,2.45,81439.780164,10330,3.7628,{"date":508,"open":370,"high":509,"low":321,"close":510,"change":511,"percent_change":315,"volume":512,"transactions":513,"vwap":514},"2026-08-10",3.7507,3.67,0.125,45318.835279,1595,3.716,{"date":516,"open":388,"high":191,"low":388,"close":517,"change":518,"percent_change":293,"volume":519,"transactions":520,"vwap":521},"2026-08-07",3.545,0.1227,8036.395111,477,3.4862,{"date":523,"open":371,"high":524,"low":525,"close":524,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",3.4223,3.3154,0.1423,4.34,1424.533377,128,3.345,{"date":532,"open":372,"high":533,"low":321,"close":333,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",3.5552,-0.13,-3.81,75364.192317,3146,3.4016,{"date":540,"open":301,"high":341,"low":541,"close":380,"change":542,"percent_change":228,"volume":543,"transactions":544,"vwap":545},"2026-08-04",3.2,0.12,26408.125109,1159,3.3149,{"date":547,"open":548,"high":315,"low":549,"close":303,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-03",3.13,3.11,-0.102,-3.01,68044.128616,3139,3.3563,{"date":556,"open":301,"high":431,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-31",3.16,3.392,-0.008,-0.24,9744.918609,537,3.2724,{"date":565,"open":396,"high":566,"low":333,"close":352,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",3.6776,-0.2834,-7.69,24374.458632,1519,3.5204,{"date":573,"open":351,"high":574,"low":87,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",3.91,3.6834,0.0234,0.64,60445.845739,4506,3.6629,{"date":582,"open":353,"high":583,"low":292,"close":351,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-28",4,0.02,0.55,117227.397702,3287,3.6981,{"date":590,"open":591,"high":592,"low":301,"close":592,"change":121,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",3.43,3.64,7.37,19617.395339,518,3.4392,{"date":598,"open":599,"high":428,"low":599,"close":428,"change":432,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-24",3.325,2.11,618.986352,82,3.3634,{"date":605,"open":301,"high":371,"low":301,"close":371,"change":111,"percent_change":381,"volume":606,"transactions":607,"vwap":608},"2026-07-23",508.693291,101,3.2513,{"date":610,"open":611,"high":352,"low":612,"close":292,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-22",3.3,3.21,-0.07,-2.06,47635.793392,2595,3.2901,{"date":619,"open":620,"high":352,"low":621,"close":352,"change":622,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",3.305,3.2484,0,60530.233162,2680,3.3116,{"date":627,"open":321,"high":352,"low":628,"close":352,"change":629,"percent_change":255,"volume":630,"transactions":631,"vwap":632},"2026-07-20",3.08,0.129,13895.402487,744,3.2688,{"date":634,"open":635,"high":301,"low":612,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-17",3.22,3.271,-0.129,-3.79,4600,{"date":641,"open":642,"high":352,"low":643,"close":352,"change":502,"percent_change":644,"volume":645,"transactions":9,"vwap":352},"2026-07-16",3.12,3.1,2.72,28900,{"date":647,"open":301,"high":301,"low":648,"close":301,"change":649,"percent_change":294,"volume":650,"transactions":9,"vwap":301},"2026-07-15",3.07,0.01,7800,{"date":652,"open":80,"high":352,"low":80,"close":611,"change":111,"percent_change":381,"volume":653,"transactions":9,"vwap":611},"2026-07-14",59000,{"date":655,"open":322,"high":352,"low":80,"close":301,"change":613,"percent_change":656,"volume":657,"transactions":9,"vwap":301},"2026-07-13",-2.07,169600,{"date":659,"open":541,"high":352,"low":541,"close":412,"change":323,"percent_change":439,"volume":660,"transactions":9,"vwap":412},"2026-07-10",4800,{"date":662,"open":663,"high":352,"low":663,"close":352,"change":622,"percent_change":622,"volume":664,"transactions":9,"vwap":352},"2026-07-09",3.315,1300,{"date":666,"open":667,"high":431,"low":667,"close":352,"change":469,"percent_change":668,"volume":669,"transactions":9,"vwap":352},"2026-07-08",3.24,1.49,3900,{"date":671,"open":370,"high":370,"low":672,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":672},"2026-07-07",3.35,-0.338,-9.16,1800,{"date":677,"open":428,"high":678,"low":672,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-07-06",4.13,3.688,0.188,5.37,157000,{"date":684,"open":332,"high":370,"low":685,"close":370,"change":121,"percent_change":686,"volume":687,"transactions":9,"vwap":370},"2026-07-02",3,7.69,40400,{"date":689,"open":333,"high":333,"low":690,"close":321,"change":649,"percent_change":691,"volume":692,"transactions":9,"vwap":321},"2026-07-01",3.18,0.31,12600,{"date":694,"open":332,"high":352,"low":695,"close":667,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":667},"2026-06-30",3.219,-0.1,-2.99,74500,{"date":700,"open":672,"high":701,"low":702,"close":388,"change":613,"percent_change":703,"volume":704,"transactions":9,"vwap":388},"2026-06-29",3.415,2.98,-2.05,37800,{"date":706,"open":707,"high":708,"low":611,"close":380,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":380},"2026-06-26",4.54,4.67,-1.79,-34.42,150200,{"date":713,"open":714,"high":714,"low":715,"close":716,"change":334,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-25",5.5,4.818,5.2,-3.35,43800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":725,"percent_change":249,"volume":726,"transactions":9,"vwap":724},"2026-06-24",5.035,5.39,4.78,5.38,0.13,13000,{"date":728,"open":729,"high":730,"low":731,"close":730,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":730},"2026-06-23",4.84,5.25,4.83,0.41,8.47,16300,{"date":736,"open":737,"high":738,"low":739,"close":729,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":729},"2026-06-22",5.56,5.643,4.81,-0.85,-14.94,23600,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-18",5.715,5.89,5.65,5.69,-0.21,-3.56,6200,{"date":753,"open":714,"high":754,"low":755,"close":756,"change":725,"percent_change":24,"volume":757,"transactions":9,"vwap":756},"2026-06-17",5.91,5.3,5.9,7300,{"date":759,"open":760,"high":761,"low":730,"close":761,"change":202,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-16",5.58,5.77,4.15,5000,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":421,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-15",5.8,6.36,5.01,5.54,-1.95,48100,{"date":773,"open":774,"high":174,"low":774,"close":747,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":747},"2026-06-12",4.59,0.68,13.68,276600,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-11",4.37,4.98,4.11,4.97,0.7,16.39,11000,{"date":788,"open":789,"high":774,"low":762,"close":790,"change":389,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-10",4.3,4.27,-0.7,25100,{"date":794,"open":428,"high":789,"low":795,"close":789,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":789},"2026-06-09",3.365,0.52,13.76,19000,{"date":800,"open":292,"high":801,"low":292,"close":226,"change":285,"percent_change":802,"volume":803,"transactions":9,"vwap":226},"2026-06-08",3.79,8,5300,{"date":805,"open":806,"high":806,"low":612,"close":370,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":370},"2026-06-05",3.55,-0.04,-1.13,2400,{"date":811,"open":388,"high":350,"low":812,"close":350,"change":343,"percent_change":813,"volume":814,"transactions":9,"vwap":350},"2026-06-04",3.335,-1.67,4900,{"date":816,"open":667,"high":16,"low":667,"close":191,"change":622,"percent_change":622,"volume":817,"transactions":9,"vwap":191},"2026-06-03",11100,{"date":819,"open":820,"high":342,"low":672,"close":191,"change":111,"percent_change":821,"volume":822,"transactions":9,"vwap":191},"2026-06-02",3.44,-0.28,7900,{"date":824,"open":825,"high":825,"low":191,"close":273,"change":649,"percent_change":285,"volume":826,"transactions":9,"vwap":273},"2026-06-01",3.69,6100,{"date":828,"open":829,"high":829,"low":330,"close":191,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":191},"2026-05-29",3.86,0.1,2.86,2100,{"date":834,"open":333,"high":370,"low":333,"close":370,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":370},"2026-05-28",0.201,6.09,3200,{"date":839,"open":840,"high":387,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-05-27",3.254,3.161,3.299,0.139,4.4,5500,{"date":847,"open":648,"high":428,"low":685,"close":557,"change":622,"percent_change":622,"volume":848,"transactions":9,"vwap":557},"2026-05-26",12100,{"date":850,"open":341,"high":341,"low":851,"close":557,"change":613,"percent_change":852,"volume":853,"transactions":9,"vwap":557},"2026-05-22",3.14,-2.17,700,{"date":855,"open":322,"high":371,"low":312,"close":312,"change":534,"percent_change":856,"volume":857,"transactions":9,"vwap":312},"2026-05-21",-3.87,1700,{"date":859,"open":321,"high":191,"low":690,"close":860,"change":861,"percent_change":862,"volume":848,"transactions":9,"vwap":860},"2026-05-20",3.36,-0.054,-1.58,{"date":864,"open":667,"high":370,"low":643,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-05-19",3.414,-0.076,-2.18,9700,{"date":870,"open":549,"high":871,"low":872,"close":341,"change":622,"percent_change":622,"volume":873,"transactions":9,"vwap":341},"2026-05-18",3.74,2.78,25000,{"date":875,"open":341,"high":341,"low":341,"close":341,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":341},"2026-05-15",-0.12,-3.32,800,{"date":880,"open":191,"high":273,"low":191,"close":273,"change":622,"percent_change":622,"volume":881,"transactions":9,"vwap":273},"2026-05-14",1900,{"date":883,"open":860,"high":801,"low":685,"close":273,"change":294,"percent_change":884,"volume":885,"transactions":9,"vwap":273},"2026-05-13",9.06,19900,{"date":887,"open":321,"high":191,"low":321,"close":301,"change":106,"percent_change":888,"volume":889,"transactions":9,"vwap":301},"2026-05-12",1.85,9200,{"date":891,"open":672,"high":370,"low":321,"close":321,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":321},"2026-05-11",-0.27,-7.67,10100,{"date":896,"open":897,"high":351,"low":898,"close":353,"change":534,"percent_change":750,"volume":899,"transactions":9,"vwap":353},"2026-05-08",3.652,3.15,26600,{"date":901,"open":690,"high":351,"low":690,"close":228,"change":622,"percent_change":622,"volume":902,"transactions":9,"vwap":228},"2026-05-07",2000,{"date":904,"open":905,"high":905,"low":228,"close":228,"change":111,"percent_change":892,"volume":906,"transactions":9,"vwap":228},"2026-05-06",3.72,1200,{"date":908,"open":871,"high":909,"low":315,"close":351,"change":613,"percent_change":910,"volume":911,"transactions":9,"vwap":351},"2026-05-05",3.8,-1.88,5100,{"date":913,"open":191,"high":914,"low":191,"close":914,"change":915,"percent_change":916,"volume":881,"transactions":9,"vwap":914},"2026-05-04",3.73,0.03,0.81,{"date":918,"open":919,"high":919,"low":191,"close":16,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":16},"2026-05-01",3.9,-0.2,-5.13,2500,{"date":924,"open":919,"high":919,"low":919,"close":919,"change":622,"percent_change":622,"volume":622,"transactions":9,"vwap":919},"2026-04-30",{"date":926,"open":919,"high":919,"low":919,"close":919,"change":389,"percent_change":927,"volume":853,"transactions":9,"vwap":919},"2026-04-29",-0.76,{"date":929,"open":191,"high":930,"low":191,"close":930,"change":502,"percent_change":931,"volume":845,"transactions":9,"vwap":930},"2026-04-28",3.93,2.34,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":902,"transactions":9,"vwap":937},"2026-04-27",3.828,3.845,3.725,3.84,-0.069,-1.77,{"date":941,"open":228,"high":942,"low":228,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-04-24",3.909,0.099,2.6,1400,{"date":947,"open":948,"high":948,"low":468,"close":342,"change":949,"percent_change":668,"volume":950,"transactions":9,"vwap":342},"2026-04-23",3.875,0.056,1100,{"date":952,"open":228,"high":953,"low":228,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-22",3.819,3.754,0.004,0.11,2600,{"date":959,"open":228,"high":491,"low":228,"close":246,"change":502,"percent_change":960,"volume":172,"transactions":9,"vwap":246},"2026-04-21",2.46,{"date":962,"open":905,"high":963,"low":283,"close":351,"change":892,"percent_change":964,"volume":660,"transactions":9,"vwap":351},"2026-04-20",3.932,-6.87,{"date":966,"open":963,"high":963,"low":914,"close":930,"change":967,"percent_change":389,"volume":906,"transactions":9,"vwap":930},"2026-04-17",-0.001,{"date":969,"open":914,"high":970,"low":914,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-04-16",3.931,0.209,5.62,900,{"date":975,"open":976,"high":976,"low":905,"close":977,"change":978,"percent_change":709,"volume":979,"transactions":9,"vwap":977},"2026-04-15",3.933,3.722,-0.068,2300,{"date":981,"open":982,"high":982,"low":801,"close":801,"change":983,"percent_change":535,"volume":906,"transactions":9,"vwap":801},"2026-04-14",3.884,-0.15,{"date":985,"open":909,"high":255,"low":801,"close":255,"change":343,"percent_change":986,"volume":987,"transactions":9,"vwap":255},"2026-04-13",-1.5,2700,{"date":989,"open":990,"high":990,"low":991,"close":583,"change":404,"percent_change":992,"volume":993,"transactions":9,"vwap":583},"2026-04-10",4.064,3.99,4.17,3700,{"date":995,"open":996,"high":255,"low":256,"close":937,"change":807,"percent_change":997,"volume":993,"transactions":9,"vwap":937},"2026-04-09",3.88,-1.03,{"date":999,"open":191,"high":996,"low":191,"close":996,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":996},"2026-04-08",0.268,7.42,6500,{"date":1004,"open":1005,"high":420,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":664,"transactions":9,"vwap":1006},"2026-04-07",3.363,3.612,-0.104,-2.8,{"date":1010,"open":611,"high":514,"low":611,"close":514,"change":1011,"percent_change":1012,"volume":172,"transactions":9,"vwap":514},"2026-04-06",0.286,8.34,{"date":1014,"open":283,"high":1015,"low":591,"close":591,"change":502,"percent_change":1016,"volume":973,"transactions":9,"vwap":591},"2026-04-02",3.717,2.69,{"date":1018,"open":871,"high":871,"low":388,"close":388,"change":1019,"percent_change":1020,"volume":853,"transactions":9,"vwap":388},"2026-04-01",-0.42,-11.17,{"date":1022,"open":301,"high":1023,"low":301,"close":491,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":491},"2026-03-31",3.793,0.29,8.36,6300,{"date":1028,"open":592,"high":592,"low":388,"close":361,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":361},"2026-03-30",0.17,5.15,1600,{"date":1033,"open":352,"high":820,"low":611,"close":611,"change":1034,"percent_change":1035,"volume":993,"transactions":9,"vwap":611},"2026-03-27",-0.16,-4.62,{"date":1037,"open":380,"high":1038,"low":352,"close":330,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":330},"2026-03-26",3.475,-0.042,-1.2,11400,{"date":1043,"open":352,"high":1044,"low":352,"close":1045,"change":1046,"percent_change":1047,"volume":172,"transactions":9,"vwap":1045},"2026-03-25",3.515,3.502,-0.178,-4.84,{"date":1049,"open":1050,"high":1051,"low":541,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-03-24",3.245,3.68,0.5,15.72,5400,{"date":1056,"open":1057,"high":690,"low":1057,"close":690,"change":145,"percent_change":1058,"volume":1059,"transactions":9,"vwap":690},"2026-03-23",2.8,13.57,1500,{"date":1061,"open":541,"high":541,"low":1057,"close":1057,"change":1062,"percent_change":1063,"volume":845,"transactions":9,"vwap":1057},"2026-03-20",-0.4,-12.5,{"date":1065,"open":541,"high":541,"low":1066,"close":541,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":541},"2026-03-19",3.02,0.2,6.67,8200,{"date":1071,"open":1072,"high":628,"low":1072,"close":685,"change":649,"percent_change":1073,"volume":1074,"transactions":9,"vwap":685},"2026-03-18",2.91,0.33,8800,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1078,"change":622,"percent_change":622,"volume":945,"transactions":9,"vwap":1078},"2026-03-17",2.85,2.99,{"date":1080,"open":1081,"high":1078,"low":1081,"close":1078,"change":1082,"percent_change":1083,"volume":906,"transactions":9,"vwap":1078},"2026-03-16",2.75,0.26,9.52,{"date":1085,"open":1086,"high":1086,"low":1086,"close":1086,"change":1087,"percent_change":1088,"volume":973,"transactions":9,"vwap":1086},"2026-03-13",2.73,-0.287,-9.51,{"date":1090,"open":1091,"high":1066,"low":1092,"close":1093,"change":691,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-12",2.74,2.55,3.017,11.45,7100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1099,"change":1100,"percent_change":1101,"volume":172,"transactions":9,"vwap":1099},"2026-03-11",2.71,2.707,0.037,1.39,{"date":1103,"open":1091,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-03-10",3.01,2.67,-0.08,-2.91,6400,{"date":1110,"open":1086,"high":1111,"low":1112,"close":1081,"change":1113,"percent_change":1114,"volume":837,"transactions":9,"vwap":1081},"2026-03-09",2.97,2.61,-0.277,-9.15,{"date":1116,"open":960,"high":1117,"low":960,"close":1118,"change":1119,"percent_change":1120,"volume":814,"transactions":9,"vwap":1118},"2026-03-06",3.03,3.027,0.397,15.1,{"date":1122,"open":1123,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1126,"volume":945,"transactions":9,"vwap":1124},"2026-03-05",2.895,2.63,-0.184,-6.54,{"date":1128,"open":1129,"high":1129,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":878,"transactions":9,"vwap":1129},"2026-03-04",2.814,-0.106,-3.63,{"date":1133,"open":1134,"high":1117,"low":1135,"close":1136,"change":622,"percent_change":622,"volume":803,"transactions":9,"vwap":1136},"2026-03-03",2.9,2.676,2.92,{"date":1138,"open":1139,"high":685,"low":1140,"close":1136,"change":1106,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1136},"2026-03-02",2.906,2.79,-2.67,3100,{"date":1144,"open":1145,"high":1146,"low":1147,"close":685,"change":413,"percent_change":1148,"volume":1149,"transactions":9,"vwap":685},"2026-02-27",2.95,3.04,2.84,1.35,6600,{"date":1151,"open":1152,"high":643,"low":1152,"close":1153,"change":1073,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-02-26",2.64,2.96,12.55,4300,{"date":1157,"open":1158,"high":1098,"low":1124,"close":1124,"change":915,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1124},"2026-02-25",2.65,1.15,9100,{"date":1162,"open":1163,"high":1098,"low":1163,"close":944,"change":649,"percent_change":1164,"volume":950,"transactions":9,"vwap":944},"2026-02-24",2.579,0.39,{"date":1166,"open":1057,"high":702,"low":1167,"close":1168,"change":534,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-23",2.51,2.59,-4.78,10700,{"date":1172,"open":1173,"high":635,"low":1173,"close":644,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":644},"2026-02-20",2.438,0.36,15.25,44500,{"date":1178,"open":1179,"high":1140,"low":1180,"close":1180,"change":920,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-19",2.38,2.36,-7.81,30200,{"date":1184,"open":1185,"high":1168,"low":931,"close":1186,"change":1187,"percent_change":1188,"volume":763,"transactions":9,"vwap":1186},"2026-02-18",2.405,2.56,0.21,8.94,{"date":1190,"open":1180,"high":1098,"low":1191,"close":1192,"change":1193,"percent_change":353,"volume":1194,"transactions":9,"vwap":1192},"2026-02-17",2.292,2.35,0.08,21100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1199,"change":1106,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-13",2.32,2.37,2.27,-3.4,8500,{"date":1203,"open":1204,"high":249,"low":1192,"close":1192,"change":389,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1192},"2026-02-12",2.425,-1.26,2800,{"date":1208,"open":1192,"high":1209,"low":1192,"close":1179,"change":343,"percent_change":1210,"volume":845,"transactions":9,"vwap":1179},"2026-02-11",2.41,-2.46,{"date":1212,"open":1209,"high":1213,"low":1192,"close":1213,"change":915,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-02-10",2.44,1.24,8300,{"date":1217,"open":1192,"high":1218,"low":1192,"close":1209,"change":1193,"percent_change":591,"volume":894,"transactions":9,"vwap":1209},"2026-02-09",2.43,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1222,"change":421,"percent_change":1223,"volume":1069,"transactions":9,"vwap":1222},"2026-02-06",2.447,2.33,-4.51,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1213,"change":696,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1213},"2026-02-05",2.52,2.289,-3.94,15000,{"date":1231,"open":1167,"high":1168,"low":1232,"close":1233,"change":323,"percent_change":1234,"volume":751,"transactions":9,"vwap":1233},"2026-02-04",2.47,2.54,-0.78,{"date":1236,"open":1237,"high":1112,"low":1238,"close":1186,"change":421,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1186},"2026-02-03",2.58,2.528,-4.12,5900,{"date":1242,"open":1243,"high":1243,"low":1092,"close":1105,"change":807,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1105},"2026-02-02",2.7,-1.48,14700,{"date":1247,"open":1243,"high":1248,"low":1249,"close":1098,"change":323,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1098},"2026-01-30",2.77,2.62,-0.73,6900,{"date":1253,"open":1254,"high":1136,"low":1249,"close":1086,"change":389,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1086},"2026-01-29",2.81,-1.09,24000,{"date":1258,"open":1248,"high":1259,"low":1105,"close":1260,"change":389,"percent_change":71,"volume":1261,"transactions":9,"vwap":1260},"2026-01-28",3.06,2.76,9000,{"date":1263,"open":872,"high":1111,"low":1098,"close":1140,"change":915,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1140},"2026-01-27",1.09,18200,{"date":1267,"open":1077,"high":1268,"low":1269,"close":1260,"change":807,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1260},"2026-01-26",2.971,2.68,-1.43,13500,{"date":1273,"open":872,"high":332,"low":1260,"close":1057,"change":584,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1057},"2026-01-23",0.72,40000,{"date":1277,"open":1278,"high":1279,"low":1243,"close":872,"change":323,"percent_change":1280,"volume":1281,"transactions":9,"vwap":872},"2026-01-22",2.89,3.088,-0.71,86300,{"date":1283,"open":1259,"high":1284,"low":1285,"close":1057,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1057},"2026-01-21",3.123,2.57,-0.32,-10.26,63300,{"date":1290,"open":429,"high":353,"low":1291,"close":642,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":642},"2026-01-20",3.069,-0.46,-12.85,35300,{"date":1296,"open":283,"high":216,"low":396,"close":396,"change":421,"percent_change":1297,"volume":1298,"transactions":9,"vwap":396},"2026-01-16",-2.98,12400,{"date":1300,"open":806,"high":905,"low":429,"close":825,"change":1193,"percent_change":1301,"volume":1302,"transactions":9,"vwap":825},"2026-01-15",2.22,13700,{"date":1304,"open":293,"high":351,"low":431,"close":273,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":273},"2026-01-14",-0.05,-1.37,24200,{"date":1309,"open":330,"high":1310,"low":860,"close":351,"change":1067,"percent_change":1311,"volume":1312,"transactions":9,"vwap":351},"2026-01-13",3.97,5.78,100400,{"date":1314,"open":909,"high":1315,"low":591,"close":330,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":330},"2026-01-12",3.806,-0.45,-11.51,50000,{"date":1320,"open":1321,"high":1322,"low":420,"close":574,"change":1286,"percent_change":1323,"volume":1324,"transactions":9,"vwap":574},"2026-01-09",4.18,4.195,-7.57,39100,{"date":1326,"open":1327,"high":1328,"low":284,"close":1329,"change":1067,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-01-08",4.01,4.32,4.23,4.96,96000,{"date":1333,"open":1334,"high":1335,"low":342,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-01-07",4.35,4.47,4.03,-0.62,-13.33,149600,{"date":1341,"open":191,"high":1342,"low":191,"close":95,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":95},"2026-01-06",5.27,1.05,29.17,1450700,{"date":1347,"open":930,"high":1321,"low":672,"close":191,"change":1062,"percent_change":1348,"volume":1349,"transactions":9,"vwap":191},"2026-01-05",-10,448200,{"date":1351,"open":510,"high":1352,"low":315,"close":583,"change":202,"percent_change":1353,"volume":1354,"transactions":9,"vwap":583},"2026-01-02",4.2,6.1,1562700,{"date":1356,"open":1357,"high":1358,"low":331,"close":483,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":483},"2025-12-31",4.09,4.19,1.45,62.5,43264100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1197,"change":696,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1197},"2025-12-30",2.39,2.49,2.3,-4.13,1885800,{"date":1370,"open":1371,"high":1167,"low":1364,"close":1371,"change":323,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2025-12-29",2.42,-0.82,6800,{"date":1375,"open":1167,"high":1112,"low":1376,"close":1213,"change":1377,"percent_change":1378,"volume":763,"transactions":9,"vwap":1213},"2025-12-26",2.4,-0.115,-4.5,{"date":1380,"open":1168,"high":1098,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1215,"transactions":9,"vwap":1382},"2025-12-24",2.464,2.555,-0.045,-1.73,{"date":1386,"open":1387,"high":1124,"low":1388,"close":944,"change":1389,"percent_change":754,"volume":1390,"transactions":9,"vwap":944},"2025-12-23",2.29,2.28,0.145,40500,{"date":1392,"open":1168,"high":1158,"low":24,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2025-12-22",2.455,-0.025,-1.01,132000,{"date":1398,"open":944,"high":1399,"low":1371,"close":249,"change":106,"percent_change":249,"volume":1400,"transactions":9,"vwap":249},"2025-12-19",2.765,50400,{"date":1402,"open":1186,"high":1403,"low":1209,"close":1371,"change":421,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1371},"2025-12-18",2.741,-4.35,4100,{"date":1407,"open":1371,"high":1158,"low":1371,"close":1408,"change":469,"percent_change":1409,"volume":1002,"transactions":9,"vwap":1408},"2025-12-17",2.53,2.02,{"date":1411,"open":1408,"high":1408,"low":1213,"close":249,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":249},"2025-12-16",0.023,0.94,2200,{"date":1416,"open":1167,"high":1417,"low":1371,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2025-12-15",2.519,2.457,-0.063,-2.5,6700,{"date":1423,"open":960,"high":1086,"low":960,"close":1226,"change":649,"percent_change":26,"volume":1424,"transactions":9,"vwap":1226},"2025-12-12",3000,{"date":1426,"open":1168,"high":1243,"low":1167,"close":1167,"change":622,"percent_change":622,"volume":1427,"transactions":9,"vwap":1167},"2025-12-11",6000,{"date":1429,"open":1081,"high":1430,"low":1431,"close":1167,"change":560,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1167},"2025-12-10",2.82,2.5,-8.73,15100,{"date":1435,"open":1140,"high":1436,"low":1081,"close":1081,"change":1437,"percent_change":477,"volume":1438,"transactions":9,"vwap":1081},"2025-12-09",2.845,-0.047,15600,{"date":1440,"open":702,"high":702,"low":1260,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2025-12-08",2.797,-0.183,-6.14,36100,{"date":1446,"open":1447,"high":685,"low":1134,"close":702,"change":469,"percent_change":1448,"volume":1449,"transactions":9,"vwap":702},"2025-12-05",2.915,1.71,10000,{"date":1451,"open":1452,"high":1145,"low":1134,"close":1453,"change":622,"percent_change":622,"volume":1454,"transactions":9,"vwap":1453},"2025-12-04",2.901,2.93,9800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1453,"change":323,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1453},"2025-12-03",2.87,2.94,-0.68,600,{"date":1462,"open":831,"high":1145,"low":1057,"close":1145,"change":622,"percent_change":622,"volume":1149,"transactions":9,"vwap":1145},"2025-12-02",{"date":1464,"open":1134,"high":1145,"low":1465,"close":1145,"change":1466,"percent_change":1081,"volume":1467,"transactions":9,"vwap":1145},"2025-12-01",2.801,0.079,41400,{"date":1469,"open":1278,"high":1123,"low":1077,"close":1470,"change":1471,"percent_change":915,"volume":1472,"transactions":9,"vwap":1470},"2025-11-28",2.871,0.001,4200,{"date":1474,"open":1458,"high":1458,"low":1077,"close":1457,"change":389,"percent_change":997,"volume":803,"transactions":9,"vwap":1457},"2025-11-26",{"date":1476,"open":1477,"high":1458,"low":1477,"close":1134,"change":622,"percent_change":622,"volume":1215,"transactions":9,"vwap":1134},"2025-11-25",2.896,{"date":1479,"open":1480,"high":1134,"low":1480,"close":1134,"change":807,"percent_change":1481,"volume":878,"transactions":9,"vwap":1134},"2025-11-24",2.874,-1.36,{"date":1483,"open":1134,"high":1458,"low":1077,"close":1458,"change":413,"percent_change":1484,"volume":669,"transactions":9,"vwap":1458},"2025-11-21",1.38,{"date":1486,"open":1134,"high":1134,"low":831,"close":1134,"change":1466,"percent_change":1057,"volume":837,"transactions":9,"vwap":1134},"2025-11-20",{"date":1488,"open":1140,"high":1489,"low":1140,"close":1489,"change":1490,"percent_change":1491,"volume":172,"transactions":9,"vwap":1489},"2025-11-19",2.821,-0.004,-0.14,{"date":1493,"open":1494,"high":1494,"low":1494,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-18",2.825,-0.019,-0.67,500,{"date":1499,"open":831,"high":831,"low":1500,"close":1500,"change":1501,"percent_change":1502,"volume":993,"transactions":9,"vwap":1500},"2025-11-17",2.844,-0.056,-1.93,{"date":1504,"open":1136,"high":1136,"low":1254,"close":1134,"change":323,"percent_change":1459,"volume":993,"transactions":9,"vwap":1134},"2025-11-14",{"date":1506,"open":1507,"high":1136,"low":1441,"close":1136,"change":956,"percent_change":574,"volume":1508,"transactions":9,"vwap":1136},"2025-11-13",2.833,3800,{"date":1510,"open":1077,"high":1077,"low":1254,"close":1254,"change":584,"percent_change":1274,"volume":809,"transactions":9,"vwap":1254},"2025-11-12",{"date":1512,"open":1140,"high":1430,"low":1248,"close":1140,"change":1513,"percent_change":334,"volume":837,"transactions":9,"vwap":1140},"2025-11-11",-0.005,{"date":1515,"open":1516,"high":1254,"low":1140,"close":1516,"change":622,"percent_change":622,"volume":1002,"transactions":9,"vwap":1516},"2025-11-10",2.795,{"date":1518,"open":1057,"high":1254,"low":1086,"close":1516,"change":1513,"percent_change":334,"volume":734,"transactions":9,"vwap":1516},"2025-11-07",{"date":1520,"open":1521,"high":1521,"low":1248,"close":1057,"change":1522,"percent_change":1523,"volume":1405,"transactions":9,"vwap":1057},"2025-11-06",2.839,-0.035,-1.23,{"date":1525,"open":1147,"high":1147,"low":1140,"close":1526,"change":1527,"percent_change":1528,"volume":922,"transactions":9,"vwap":1526},"2025-11-05",2.835,0.045,1.61,{"date":1530,"open":1140,"high":1140,"low":1140,"close":1140,"change":343,"percent_change":1531,"volume":1059,"transactions":9,"vwap":1140},"2025-11-04",-2.11,{"date":1533,"open":1430,"high":1077,"low":1534,"close":1077,"change":1535,"percent_change":140,"volume":1536,"transactions":9,"vwap":1077},"2025-11-03",2.809,0.009,4000,{"date":1538,"open":1430,"high":1077,"low":1140,"close":1539,"change":1540,"percent_change":1541,"volume":881,"transactions":9,"vwap":1539},"2025-10-31",2.841,-0.039,-1.35,{"date":1543,"open":1544,"high":1134,"low":1436,"close":1545,"change":323,"percent_change":1546,"volume":1142,"transactions":9,"vwap":1545},"2025-10-30",2.898,2.88,-0.69,{"date":1548,"open":1430,"high":1453,"low":1140,"close":1134,"change":807,"percent_change":1481,"volume":1508,"transactions":9,"vwap":1134},"2025-10-29",{"date":1550,"open":1145,"high":1145,"low":1453,"close":1458,"change":432,"percent_change":1213,"volume":1551,"transactions":9,"vwap":1458},"2025-10-28",18000,{"date":1553,"open":1057,"high":1453,"low":1057,"close":1457,"change":584,"percent_change":784,"volume":1554,"transactions":9,"vwap":1457},"2025-10-27",8900,{"date":1556,"open":1557,"high":1077,"low":1558,"close":1077,"change":469,"percent_change":1559,"volume":1108,"transactions":9,"vwap":1077},"2025-10-24",2.776,2.751,1.79,{"date":1561,"open":1098,"high":1057,"low":1098,"close":1057,"change":413,"percent_change":1359,"volume":669,"transactions":9,"vwap":1057},"2025-10-23",{"date":1563,"open":1564,"high":1248,"low":1564,"close":1260,"change":983,"percent_change":1565,"volume":660,"transactions":9,"vwap":1260},"2025-10-22",2.532,-5.15,{"date":1567,"open":1077,"high":1458,"low":1248,"close":1072,"change":807,"percent_change":1481,"volume":1568,"transactions":9,"vwap":1072},"2025-10-21",2900,{"date":1570,"open":1571,"high":1145,"low":1571,"close":1145,"change":956,"percent_change":284,"volume":1572,"transactions":9,"vwap":1145},"2025-10-20",2.804,5700,{"date":1574,"open":1057,"high":1077,"low":1057,"close":1147,"change":502,"percent_change":332,"volume":845,"transactions":9,"vwap":1147},"2025-10-17",{"date":1576,"open":1254,"high":831,"low":1081,"close":1081,"change":421,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1081},"2025-10-16",-3.85,13100,{"date":1580,"open":1072,"high":1072,"low":831,"close":831,"change":1581,"percent_change":1582,"volume":853,"transactions":9,"vwap":831},"2025-10-15",0.005,0.18,{"date":1584,"open":1436,"high":1457,"low":1558,"close":1585,"change":1586,"percent_change":1587,"volume":1251,"transactions":9,"vwap":1585},"2025-10-14",2.855,-0.065,-2.23,{"date":1589,"open":1545,"high":1590,"low":1558,"close":1136,"change":413,"percent_change":1101,"volume":1591,"transactions":9,"vwap":1136},"2025-10-13",2.931,7500,{"date":1593,"open":1594,"high":1145,"low":1057,"close":1545,"change":696,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1545},"2025-10-10",2.935,-3.36,17000,{"date":1598,"open":685,"high":685,"low":1072,"close":702,"change":323,"percent_change":1496,"volume":1599,"transactions":9,"vwap":702},"2025-10-09",9300,{"date":1601,"open":1145,"high":685,"low":1453,"close":685,"change":622,"percent_change":622,"volume":1602,"transactions":9,"vwap":685},"2025-10-08",26100,{"date":1604,"open":1136,"high":685,"low":1136,"close":685,"change":613,"percent_change":210,"volume":922,"transactions":9,"vwap":685},"2025-10-07",{"date":1606,"open":1145,"high":643,"low":1145,"close":648,"change":1193,"percent_change":1269,"volume":757,"transactions":9,"vwap":648},"2025-10-06",{"date":1608,"open":1594,"high":685,"low":1594,"close":1078,"change":622,"percent_change":622,"volume":950,"transactions":9,"vwap":1078},"2025-10-03",{"date":1610,"open":1145,"high":685,"low":1136,"close":1078,"change":413,"percent_change":455,"volume":1611,"transactions":9,"vwap":1078},"2025-10-02",3600,{"date":1613,"open":1614,"high":1145,"low":1614,"close":1145,"change":622,"percent_change":622,"volume":639,"transactions":9,"vwap":1145},"2025-10-01",2.861,{"date":1616,"open":1617,"high":1153,"low":1617,"close":1145,"change":111,"percent_change":1618,"volume":751,"transactions":9,"vwap":1145},"2025-09-30",2.83,-0.34,{"date":1620,"open":1457,"high":702,"low":1430,"close":1153,"change":649,"percent_change":1621,"volume":1108,"transactions":9,"vwap":1153},"2025-09-29",0.34,{"date":1623,"open":1117,"high":1117,"low":1545,"close":1145,"change":389,"percent_change":1395,"volume":639,"transactions":9,"vwap":1145},"2025-09-26",{"date":1625,"open":1111,"high":685,"low":1626,"close":702,"change":622,"percent_change":622,"volume":1095,"transactions":9,"vwap":702},"2025-09-25",2.815,{"date":1628,"open":1629,"high":1630,"low":702,"close":702,"change":106,"percent_change":1631,"volume":837,"transactions":9,"vwap":702},"2025-09-24",2.995,3.059,2.05,{"date":1633,"open":1634,"high":685,"low":1430,"close":1136,"change":343,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1136},"2025-09-23",2.954,-2.01,22300,{"date":1638,"open":1093,"high":1146,"low":1145,"close":702,"change":876,"percent_change":856,"volume":692,"transactions":9,"vwap":702},"2025-09-22",{"date":1640,"open":549,"high":1641,"low":1134,"close":643,"change":807,"percent_change":1642,"volume":885,"transactions":9,"vwap":643},"2025-09-19",3.168,-1.27,{"date":1644,"open":557,"high":1645,"low":851,"close":851,"change":696,"percent_change":1646,"volume":922,"transactions":9,"vwap":851},"2025-09-18",3.17,-3.09,{"date":1648,"open":1649,"high":352,"low":898,"close":667,"change":915,"percent_change":1650,"volume":692,"transactions":9,"vwap":667},"2025-09-17",3.19,0.93,{"date":1652,"open":1653,"high":1653,"low":1654,"close":612,"change":389,"percent_change":1655,"volume":1002,"transactions":9,"vwap":612},"2025-09-16",3.384,3.147,-0.93,{"date":1657,"open":851,"high":1658,"low":851,"close":667,"change":649,"percent_change":691,"volume":1659,"transactions":9,"vwap":667},"2025-09-15",3.272,4400,{"date":1661,"open":690,"high":672,"low":690,"close":312,"change":1662,"percent_change":1663,"volume":857,"transactions":9,"vwap":312},"2025-09-12",0.049,1.54,{"date":1665,"open":612,"high":312,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1611,"transactions":9,"vwap":1667},"2025-09-11",3.042,3.181,-0.099,-3.02,{"date":1671,"open":685,"high":333,"low":1672,"close":333,"change":1673,"percent_change":1674,"volume":1444,"transactions":9,"vwap":333},"2025-09-10",2.945,0.159,5.09,{"date":1676,"open":1104,"high":557,"low":1072,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-09-09",3.121,-0.041,-1.3,26200,{"date":1682,"open":301,"high":530,"low":851,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-08",3.162,-0.138,-4.18,8000,{"date":1688,"open":611,"high":371,"low":1430,"close":611,"change":584,"percent_change":1689,"volume":1690,"transactions":9,"vwap":611},"2025-09-05",0.61,10400,{"date":1692,"open":860,"high":1693,"low":548,"close":333,"change":111,"percent_change":381,"volume":1302,"transactions":9,"vwap":333},"2025-09-04",3.456,{"date":1695,"open":643,"high":672,"low":643,"close":303,"change":1029,"percent_change":1696,"volume":1697,"transactions":9,"vwap":303},"2025-09-03",5.45,21800,{"date":1699,"open":851,"high":315,"low":628,"close":642,"change":323,"percent_change":1700,"volume":1701,"transactions":9,"vwap":642},"2025-09-02",-0.64,44400,{"date":1703,"open":333,"high":352,"low":1704,"close":851,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":851},"2025-08-29",3.103,-0.095,-2.94,14200,{"date":1709,"open":292,"high":388,"low":1649,"close":1710,"change":1491,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-08-28",3.235,-4.15,5600,{"date":1714,"open":1050,"high":372,"low":1715,"close":313,"change":1716,"percent_change":258,"volume":1707,"transactions":9,"vwap":313},"2025-08-27",3.064,0.149,{"date":1718,"open":1719,"high":370,"low":1720,"close":1721,"change":1722,"percent_change":1091,"volume":1723,"transactions":9,"vwap":1721},"2025-08-26",3.129,3.05,3.226,0.086,22200,{"date":1725,"open":648,"high":612,"low":648,"close":851,"change":622,"percent_change":622,"volume":826,"transactions":9,"vwap":851},"2025-08-25",{"date":1727,"open":1728,"high":612,"low":1729,"close":851,"change":432,"percent_change":1388,"volume":1536,"transactions":9,"vwap":851},"2025-08-22",3.098,3.071,{"date":1731,"open":851,"high":851,"low":1104,"close":648,"change":1732,"percent_change":1733,"volume":1712,"transactions":9,"vwap":648},"2025-08-21",-0.09,-2.85,{"date":1735,"open":667,"high":332,"low":1736,"close":557,"change":1491,"percent_change":1737,"volume":1738,"transactions":9,"vwap":557},"2025-08-20",3.00099993,-4.24,12300,{"date":1740,"open":591,"high":591,"low":611,"close":611,"change":622,"percent_change":622,"volume":1741,"transactions":9,"vwap":611},"2025-08-19",3300,{"date":1743,"open":332,"high":353,"low":541,"close":611,"change":915,"percent_change":1744,"volume":1745,"transactions":9,"vwap":611},"2025-08-18",0.92,21300,{"date":1747,"open":635,"high":820,"low":1649,"close":332,"change":323,"percent_change":324,"volume":1245,"transactions":9,"vwap":332},"2025-08-15",{"date":1749,"open":667,"high":350,"low":1750,"close":303,"change":584,"percent_change":1689,"volume":1751,"transactions":9,"vwap":303},"2025-08-14",3.198,64000,{"date":1753,"open":549,"high":1754,"low":1117,"close":332,"change":622,"percent_change":622,"volume":1755,"transactions":9,"vwap":332},"2025-08-13",3.412,14900,{"date":1757,"open":667,"high":1758,"low":1759,"close":332,"change":1662,"percent_change":1760,"volume":1761,"transactions":9,"vwap":332},"2025-08-12",3.328,3.085,1.52,13400,{"date":1763,"open":611,"high":330,"low":1146,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-08-11",3.221,-0.079,-2.39,36800,{"date":1769,"open":330,"high":330,"low":643,"close":611,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":611},"2025-08-08",-0.092,-2.71,16100,{"date":1774,"open":315,"high":283,"low":1775,"close":558,"change":1776,"percent_change":1777,"volume":1761,"transactions":9,"vwap":558},"2025-08-07",3.243,-0.018,-0.53,{"date":1779,"open":370,"high":420,"low":1780,"close":380,"change":1781,"percent_change":1782,"volume":1772,"transactions":9,"vwap":380},"2025-08-06",3.355,-0.149,-4.19,{"date":1784,"open":420,"high":1310,"low":429,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-08-05",3.559,-0.118,-3.21,47700,{"date":1790,"open":685,"high":1791,"low":685,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-08-04",3.92,3.677,0.577,18.61,90000,{"date":1797,"open":429,"high":191,"low":1408,"close":643,"change":381,"percent_change":1798,"volume":1799,"transactions":9,"vwap":643},"2025-08-01",-8.82,85120,{"date":1801,"open":237,"high":1802,"low":352,"close":352,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":352},"2025-07-31",4.29,-0.66,-16.26,39460,{"date":1807,"open":1808,"high":1696,"low":583,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-07-30",5,4.06,-1.34,-24.81,110950,{"date":1814,"open":714,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1817},"2025-07-29",6.77,5.04,5.4,-0.94,-14.83,284760,{"date":1822,"open":1353,"high":1823,"low":766,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-07-28",7.05,6.34,1.83,40.58,3655520,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":983,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-07-25",4.55,4.75,4.45,4.51,-3.22,1264770,{"date":1837,"open":374,"high":1838,"low":844,"close":1839,"change":404,"percent_change":331,"volume":1840,"transactions":9,"vwap":1839},"2025-07-24",4.7,4.66,3780,{"date":1842,"open":1831,"high":1808,"low":19,"close":374,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":374},"2025-07-23",-0.49,-9.82,10730,{"date":1847,"open":1808,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":1278,"volume":1852,"transactions":9,"vwap":1850},"2025-07-22",5.1,4.57,4.99,0.14,46390,{"date":1854,"open":1855,"high":783,"low":1855,"close":1856,"change":111,"percent_change":749,"volume":1857,"transactions":9,"vwap":1856},"2025-07-21",4.8,4.85,257950,{"date":1859,"open":1860,"high":1860,"low":1855,"close":1861,"change":194,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-18",5.6,4.86,-16.92,3770,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":130,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-07-17",4.94,5.85,4.92,15.38,2030,{"date":1872,"open":1868,"high":1873,"low":1838,"close":1874,"change":469,"percent_change":44,"volume":1875,"transactions":9,"vwap":1874},"2025-07-16",5.34,5.07,7580,{"date":1877,"open":1808,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-07-15",5.66,4.91,5.02,-0.33,-6.17,5210,{"date":1885,"open":739,"high":1886,"low":739,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-07-14",6.5,5.35,0.54,11.23,38770,{"date":1892,"open":1893,"high":781,"low":739,"close":739,"change":534,"percent_change":1894,"volume":1895,"transactions":9,"vwap":739},"2025-07-11",4.9,-2.63,1150,{"date":1897,"open":739,"high":781,"low":1855,"close":1866,"change":807,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1866},"2025-07-10",-0.8,2190,{"date":1901,"open":1902,"high":1808,"low":1855,"close":781,"change":469,"percent_change":101,"volume":1903,"transactions":9,"vwap":781},"2025-07-09",4.82,1590,{"date":1905,"open":1808,"high":1808,"low":1855,"close":1906,"change":469,"percent_change":88,"volume":1907,"transactions":9,"vwap":1906},"2025-07-08",4.93,1850,{"date":1909,"open":1893,"high":1893,"low":1910,"close":1910,"change":876,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-07-07",4.88,-2.4,780,{"date":1914,"open":1866,"high":716,"low":1855,"close":1808,"change":1067,"percent_change":992,"volume":1915,"transactions":9,"vwap":1808},"2025-07-03",520,{"date":1917,"open":1880,"high":1880,"low":1855,"close":1855,"change":1918,"percent_change":535,"volume":1919,"transactions":9,"vwap":1855},"2025-07-02",-0.19,3170,{"date":1921,"open":1848,"high":1848,"low":1850,"close":1850,"change":1851,"percent_change":1278,"volume":1922,"transactions":9,"vwap":1850},"2025-07-01",170,{"date":1924,"open":768,"high":716,"low":1855,"close":1856,"change":1034,"percent_change":422,"volume":1925,"transactions":9,"vwap":1856},"2025-06-30",530,{"date":1927,"open":1855,"high":1928,"low":1855,"close":768,"change":1187,"percent_change":1929,"volume":1930,"transactions":9,"vwap":768},"2025-06-27",5.22,4.38,750,{"date":1932,"open":1808,"high":1933,"low":405,"close":1855,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1855},"2025-06-26",5.16,-0.38,-7.34,2110,{"date":1938,"open":1808,"high":1939,"low":1808,"close":1939,"change":622,"percent_change":622,"volume":50,"transactions":9,"vwap":1939},"2025-06-25",5.18,{"date":1941,"open":1674,"high":1939,"low":1808,"close":1939,"change":1582,"percent_change":191,"volume":1942,"transactions":9,"vwap":1939},"2025-06-24",390,{"date":1944,"open":1874,"high":1674,"low":1808,"close":1808,"change":622,"percent_change":622,"volume":1945,"transactions":9,"vwap":1808},"2025-06-23",2520,{"date":1947,"open":1939,"high":1939,"low":1808,"close":1808,"change":622,"percent_change":622,"volume":1948,"transactions":9,"vwap":1808},"2025-06-20",360,{"date":1950,"open":1808,"high":1939,"low":1808,"close":1808,"change":622,"percent_change":622,"volume":1951,"transactions":9,"vwap":1808},"2025-06-18",280,{"date":1953,"open":1808,"high":1939,"low":1808,"close":1808,"change":696,"percent_change":1954,"volume":1915,"transactions":9,"vwap":1808},"2025-06-17",-1.96,{"date":1956,"open":1808,"high":1957,"low":1808,"close":1848,"change":150,"percent_change":593,"volume":1958,"transactions":9,"vwap":1848},"2025-06-16",5.28,1240,{"date":1960,"open":1808,"high":1808,"low":1838,"close":1831,"change":397,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1831},"2025-06-13",-3.46,1880,{"date":1964,"open":716,"high":716,"low":1965,"close":1868,"change":821,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1868},"2025-06-12",4.74,-5.38,1440,{"date":1969,"open":1970,"high":1970,"low":716,"close":716,"change":830,"percent_change":1971,"volume":1972,"transactions":9,"vwap":716},"2025-06-11",5.33,1.96,380,{"date":1974,"open":1817,"high":1817,"low":1848,"close":1848,"change":892,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1848},"2025-06-10",-5.03,940,{"date":1978,"open":1979,"high":1979,"low":1030,"close":681,"change":343,"percent_change":1980,"volume":1059,"transactions":9,"vwap":681},"2025-06-09",5.42,-1.1,{"date":1982,"open":1860,"high":756,"low":1983,"close":1984,"change":915,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-06-06",5.19,5.43,0.56,5630,{"date":1988,"open":756,"high":756,"low":1989,"close":1817,"change":1881,"percent_change":1990,"volume":922,"transactions":9,"vwap":1817},"2025-06-05",5.29,-5.76,{"date":1992,"open":1860,"high":756,"low":1860,"close":1993,"change":613,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-06-04",5.73,-1.21,490,{"date":1997,"open":756,"high":756,"low":1998,"close":766,"change":469,"percent_change":1999,"volume":2000,"transactions":9,"vwap":766},"2025-06-03",5.53,0.87,680,{"date":2002,"open":1886,"high":1886,"low":2003,"close":2004,"change":1305,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-06-02",5.7,5.75,-0.86,660,{"date":2008,"open":766,"high":756,"low":2009,"close":766,"change":1067,"percent_change":17,"volume":2010,"transactions":9,"vwap":766},"2025-05-30",5.74,450,{"date":2012,"open":748,"high":766,"low":1848,"close":1860,"change":622,"percent_change":622,"volume":2013,"transactions":9,"vwap":1860},"2025-05-29",870,{"date":2015,"open":1696,"high":1860,"low":2016,"close":1860,"change":830,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1860},"2025-05-28",5.12,1.82,410,{"date":2020,"open":1860,"high":1860,"low":2021,"close":714,"change":696,"percent_change":709,"volume":50,"transactions":9,"vwap":714},"2025-05-27",5.11,{"date":2023,"open":1860,"high":1860,"low":2024,"close":1860,"change":294,"percent_change":1878,"volume":2025,"transactions":9,"vwap":1860},"2025-05-23",5.31,180,{"date":2027,"open":1887,"high":2028,"low":755,"close":755,"change":830,"percent_change":2029,"volume":2010,"transactions":9,"vwap":755},"2025-05-22",5.48,1.92,{"date":2031,"open":2003,"high":2003,"low":1848,"close":716,"change":983,"percent_change":1008,"volume":2018,"transactions":9,"vwap":716},"2025-05-21",{"date":2033,"open":2034,"high":2034,"low":2035,"close":1887,"change":821,"percent_change":2036,"volume":832,"transactions":9,"vwap":1887},"2025-05-20",5.63,5.03,-4.97,{"date":2038,"open":760,"high":2039,"low":714,"close":2034,"change":892,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2034},"2025-05-19",5.82,-4.58,2020,{"date":2043,"open":756,"high":756,"low":1817,"close":756,"change":469,"percent_change":2044,"volume":1972,"transactions":9,"vwap":756},"2025-05-16",0.85,{"date":2046,"open":761,"high":1867,"low":2004,"close":1867,"change":150,"percent_change":767,"volume":2047,"transactions":9,"vwap":1867},"2025-05-15",1260,{"date":2049,"open":1817,"high":714,"low":1873,"close":714,"change":1029,"percent_change":1649,"volume":2050,"transactions":9,"vwap":714},"2025-05-14",640,{"date":2052,"open":766,"high":756,"low":2053,"close":1970,"change":892,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1970},"2025-05-13",5.32,-4.82,4620,{"date":2057,"open":756,"high":2058,"low":1848,"close":1860,"change":830,"percent_change":2017,"volume":2059,"transactions":9,"vwap":1860},"2025-05-12",5.99,3530,{"date":2061,"open":2062,"high":2062,"low":714,"close":714,"change":381,"percent_change":2063,"volume":2064,"transactions":9,"vwap":714},"2025-05-09",6,-5.17,1390,{"date":2066,"open":2067,"high":2068,"low":755,"close":766,"change":784,"percent_change":2069,"volume":2070,"transactions":9,"vwap":766},"2025-05-08",5.51,6.3,13.73,1120,{"date":2072,"open":1353,"high":1886,"low":2073,"close":1848,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1848},"2025-05-07",4.24,-1,-16.39,4350,{"date":2078,"open":2079,"high":2079,"low":1353,"close":1353,"change":830,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1353},"2025-05-06",6.2,1.67,190,{"date":2083,"open":2084,"high":2084,"low":1867,"close":2062,"change":983,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2062},"2025-05-05",6.01,-2.44,300,{"date":2088,"open":1886,"high":1886,"low":2089,"close":2090,"change":2091,"percent_change":1966,"volume":2092,"transactions":9,"vwap":2090},"2025-05-02",6.05,6.15,-0.35,710,{"date":2094,"open":1886,"high":1886,"low":220,"close":1886,"change":362,"percent_change":370,"volume":1951,"transactions":9,"vwap":1886},"2025-05-01",{"date":2096,"open":2097,"high":2098,"low":1353,"close":220,"change":876,"percent_change":910,"volume":50,"transactions":9,"vwap":220},"2025-04-30",6.18,6.48,{"date":2100,"open":2101,"high":2101,"low":1353,"close":2101,"change":622,"percent_change":622,"volume":2102,"transactions":9,"vwap":2101},"2025-04-29",6.4,460,{"date":2104,"open":1353,"high":2101,"low":1353,"close":2101,"change":622,"percent_change":622,"volume":50,"transactions":9,"vwap":2101},"2025-04-28",{"date":2106,"open":2101,"high":2101,"low":2107,"close":2101,"change":622,"percent_change":622,"volume":878,"transactions":9,"vwap":2101},"2025-04-25",6.25,{"date":2109,"open":1886,"high":1886,"low":2110,"close":2101,"change":916,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2101},"2025-04-24",5.52,14.49,550,{"date":2114,"open":756,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2117},"2025-04-23",6.39,5.55,5.59,-0.26,-4.44,1950,{"date":178,"open":2122,"high":2123,"low":714,"close":1867,"change":323,"percent_change":1618,"volume":2124,"transactions":9,"vwap":1867},5.87,5.97,1090]