[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXIL":3,"homepage-market-summary":29,"stock-historical-AXIL":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AXIL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"AXIL Brands, Inc.","NYSE American",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","AXIL Brands Inc is a company which is is a manufacturer and marketer of premium hearing enhancement and protection products, including ear plugs, earmuffs, and ear buds, and outdoor speakers, under the AXIL brand. AXIL delivers top hearing enhancement, protection, & audio devices. From ultra comfortable fitting processes, to stereo quality sound performance, to reliable & durable engineering. The company operates two operating segments: hearing enhancement and protection, and hair and skin care.","10","Beverly Hills, CA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},6.17,6.19,5.9501,-0.02,-0.32,5715.228223,180,6.1229,9.86,4.28,165125.106425749,33.9,661,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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":38,"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":38,"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":38,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},10.25,118506,43254601.712863,2.66,"2025-04-22",[181,182,191,201,210,220,229,237,247,256,266,274,284,293,302,312,321,328,336,344,353,361,370,381,390,399,407,414,422,432,441,447,456,464,472,483,492,502,512,518,526,536,544,553,560,568,574,582,590,595,602,609,615,623,631,639,643,648,656,661,667,670,676,682,687,693,698,705,711,718,725,731,738,743,746,751,756,761,766,771,775,780,786,794,798,804,810,816,822,827,834,840,847,854,861,866,872,880,886,893,898,903,909,917,924,929,935,943,947,953,956,961,967,975,979,985,988,993,996,1003,1008,1011,1016,1021,1025,1029,1034,1039,1043,1045,1048,1053,1057,1060,1065,1071,1077,1082,1087,1091,1096,1101,1105,1110,1116,1122,1128,1135,1139,1143,1148,1155,1160,1165,1170,1175,1180,1184,1190,1195,1202,1205,1210,1213,1218,1222,1229,1232,1236,1242,1246,1252,1259,1266,1273,1280,1287,1292,1296,1305,1310,1315,1319,1325,1330,1337,1343,1349,1355,1360,1364,1367,1373,1381,1387,1394,1400,1408,1415,1421,1424,1430,1437,1442,1449,1455,1460,1465,1469,1475,1482,1489,1497,1503,1509,1515,1520,1526,1531,1535,1539,1544,1547,1554,1557,1563,1570,1575,1581,1584,1589,1593,1598,1603,1610,1617,1621,1623,1627,1633,1636,1640,1646,1650,1652,1656,1662,1667,1671,1674,1680,1687,1690,1695,1700,1704,1710,1716,1721,1725,1729,1733,1737,1741,1746,1750,1755,1760,1766,1771,1777,1783,1789,1793,1798,1803,1808,1813,1815,1820,1824,1829,1834,1838,1842,1849,1854,1860,1864,1871,1878,1886,1895,1902,1910,1915,1923,1929,1937,1942,1948,1955,1959,1963,1968,1973,1979,1983,1986,1988,1991,1994,1999,2001,2005,2010,2015,2020,2024,2027,2030,2032,2037,2041,2044,2047,2052,2057,2063,2069,2073,2077,2080,2084,2086,2090,2094,2100,2105,2110,2113,2116,2119,2122,2124,2127,2131,2135,2140,2142,2147,2153,2157,2160,2164,2169,2175,2179,2184,2187,2191,2193,2197,2200,2204],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.0262,5.85,0.15,2.48,11858,144,6.1008,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",6.355,6.03,6.04,-0.23,-3.67,3844,122,6.2085,{"date":202,"open":203,"high":203,"low":204,"close":205,"change":106,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",6.31,6.13,6.27,0.97,1989.261,106,6.2167,{"date":211,"open":212,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",6.37,6.06,6.21,-0.06,-0.96,12000,245,6.2336,{"date":221,"open":222,"high":203,"low":223,"close":205,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",6.3,6.213,0.08,1.29,10532,220,6.2815,{"date":230,"open":231,"high":17,"low":231,"close":17,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",6.07,0.015,0.24,1074,59,6.1767,{"date":238,"open":239,"high":240,"low":241,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",6.245,6.35,6.175,-0.065,-1.04,11250,189,6.2538,{"date":248,"open":241,"high":249,"low":250,"close":249,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",6.24,6.0612,-0.03,-0.48,2645,86,6.1892,{"date":257,"open":258,"high":259,"low":260,"close":205,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",6.15,6.32,6,0.12,1.95,26577.653,275,6.1817,{"date":267,"open":268,"high":258,"low":268,"close":258,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",5.965,0.05,0.82,11079,181,6.0914,{"date":275,"open":276,"high":277,"low":278,"close":277,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-17",5.93,6.1,5.765,0.43,7.58,17937,191,5.9243,{"date":285,"open":286,"high":287,"low":288,"close":288,"change":196,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",5.9,6.01,5.67,-3.9,15747,524,5.8631,{"date":294,"open":295,"high":296,"low":295,"close":286,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-15",5.86,6.0315,-0.07,-1.17,7947.097836,154,5.9001,{"date":303,"open":304,"high":17,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",6.09,5.89,5.97,-0.195,-3.16,25495.435203,249,5.9938,{"date":313,"open":260,"high":314,"low":276,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",6.25,6.165,0.155,2.58,17178,342,6.1265,{"date":322,"open":305,"high":204,"low":305,"close":287,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-10",0.14,2.39,22678,282,6.0391,{"date":329,"open":194,"high":277,"low":295,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",5.87,-0.31,-5.02,17518,665,6.0274,{"date":337,"open":259,"high":338,"low":339,"close":340,"change":215,"percent_change":216,"volume":341,"transactions":342,"vwap":343},"2026-09-08",6.41,6.02,6.18,31904.783942,371,6.1756,{"date":345,"open":346,"high":347,"low":249,"close":249,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",6.4,6.55,-0.16,-2.5,18968,238,6.4252,{"date":354,"open":355,"high":355,"low":346,"close":346,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",6.7,-0.24,-3.61,20380,609,6.4956,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",7.07,6.64,-0.36,-5.14,9250.65856,429,6.757,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",6.67,7.49,6.6,7,0.36,5.42,99414,734,7.0721,{"date":382,"open":212,"high":383,"low":384,"close":364,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",6.76,6.34,0.265,4.16,34995.050547,387,6.5613,{"date":391,"open":222,"high":392,"low":222,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",6.415,6.375,0.035,0.55,14051,223,6.3043,{"date":400,"open":249,"high":384,"low":401,"close":384,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-27",5.91,0.1,1.6,7839,111,6.1696,{"date":408,"open":409,"high":249,"low":410,"close":249,"change":111,"percent_change":348,"volume":411,"transactions":412,"vwap":413},"2026-08-26",5.955,5.95,30399.8947,404,6.0745,{"date":415,"open":416,"high":346,"low":260,"close":314,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-25",6.39,-0.13,-2.04,25937,364,6.2145,{"date":423,"open":424,"high":425,"low":258,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-24",6.2,6.73,6.38,0.26,4.25,168943.275,2287,6.3861,{"date":433,"open":434,"high":435,"low":401,"close":436,"change":186,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-21",5.99,6.265,6.12,2.51,28761.96,362,6.0367,{"date":442,"open":260,"high":240,"low":330,"close":306,"change":443,"percent_change":59,"volume":444,"transactions":445,"vwap":446},"2026-08-20",0.07,41342.911494,1102,6.1132,{"date":448,"open":449,"high":449,"low":450,"close":286,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-19",6.71,5.79,-0.75,-11.28,77058.948285,625,6.0454,{"date":457,"open":458,"high":459,"low":249,"close":458,"change":151,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-18",6.65,7.25,5.56,123259.661427,1437,6.6391,{"date":465,"open":286,"high":466,"low":286,"close":222,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",6.69,0.215,3.53,16814.793707,267,6.314,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",5.8,6.379,5.78,6.085,0.285,4.91,31154,219,5.9442,{"date":484,"open":485,"high":474,"low":486,"close":474,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",5.63,5.585,0.3,5.45,30353.156409,243,5.7238,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",5.705,5.8999,5.5,-0.205,-3.59,8070.088202,257,5.7363,{"date":503,"open":504,"high":505,"low":506,"close":494,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-11",5.6,5.71,5.4,-0.095,-1.64,6157.487358,165,5.6059,{"date":513,"open":474,"high":474,"low":514,"close":474,"change":297,"percent_change":515,"volume":516,"transactions":272,"vwap":517},"2026-08-10",5.41,-1.19,7255,5.6534,{"date":519,"open":496,"high":330,"low":520,"close":330,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",5.46,0.1588,2.78,7153.224558,168,5.6664,{"date":527,"open":528,"high":474,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",5.69,5.65,5.7112,-0.1088,-1.87,4108,94,5.7188,{"date":537,"open":538,"high":539,"low":538,"close":539,"change":443,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-05",5.66,5.82,1.22,1345.695854,117,5.7164,{"date":545,"open":546,"high":260,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-04",5.7,5.75,-0.04,-0.69,25351.847112,283,5.9543,{"date":554,"open":505,"high":286,"low":546,"close":450,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",-0.2,-3.34,10915.404813,113,5.803,{"date":561,"open":562,"high":260,"low":562,"close":434,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-31",5.64,0.03,0.5,5685,226,5.9002,{"date":569,"open":474,"high":570,"low":547,"close":570,"change":111,"percent_change":571,"volume":572,"transactions":208,"vwap":573},"2026-07-30",5.96,-0.17,4327,5.8275,{"date":575,"open":576,"high":576,"low":577,"close":306,"change":578,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",6.08,5.8004,0,7225.511945,1023,5.9792,{"date":583,"open":474,"high":584,"low":585,"close":306,"change":251,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",6.185,5.74,-0.5,29509.290322,1884,5.9858,{"date":591,"open":434,"high":204,"low":538,"close":260,"change":578,"percent_change":578,"volume":592,"transactions":593,"vwap":594},"2026-07-27",17749.944067,2293,5.926,{"date":596,"open":597,"high":260,"low":514,"close":260,"change":487,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-24",5.815,5.26,7160.288666,1024,5.8559,{"date":603,"open":604,"high":277,"low":604,"close":546,"change":186,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-23",5.07,2.7,26044.060633,3931,5.8063,{"date":610,"open":611,"high":611,"low":611,"close":611,"change":578,"percent_change":578,"volume":612,"transactions":613,"vwap":614},"2026-07-22",5.55,899.1,145,5.5035,{"date":616,"open":538,"high":185,"low":617,"close":611,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-21",5.43,-0.09,-1.6,8081,987,5.6324,{"date":624,"open":625,"high":625,"low":496,"close":562,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-20",5.98,-0.18,-3.09,9557,1158,5.7373,{"date":632,"open":633,"high":634,"low":635,"close":539,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":539},"2026-07-17",6.26,6.28,5,-0.08,-1.36,32500,{"date":640,"open":277,"high":384,"low":286,"close":286,"change":555,"percent_change":641,"volume":642,"transactions":9,"vwap":286},"2026-07-16",-3.28,24100,{"date":644,"open":435,"high":645,"low":277,"close":277,"change":548,"percent_change":646,"volume":647,"transactions":9,"vwap":277},"2026-07-15",6.54,-0.65,11600,{"date":649,"open":650,"high":651,"low":286,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-14",6.23,6.48,6.14,0.09,1.49,34100,{"date":657,"open":570,"high":634,"low":330,"close":658,"change":659,"percent_change":224,"volume":660,"transactions":9,"vwap":658},"2026-07-13",6.05,0.005,16600,{"date":662,"open":304,"high":633,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-10",6.045,-0.215,-3.43,5600,{"date":668,"open":295,"high":633,"low":295,"close":633,"change":261,"percent_change":262,"volume":669,"transactions":9,"vwap":633},"2026-07-09",7000,{"date":671,"open":672,"high":672,"low":652,"close":652,"change":673,"percent_change":674,"volume":675,"transactions":9,"vwap":652},"2026-07-08",6.338,-0.46,-6.97,7700,{"date":677,"open":260,"high":374,"low":678,"close":374,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":374},"2026-07-07",5.842,0.71,12.05,16200,{"date":683,"open":286,"high":277,"low":305,"close":305,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":305},"2026-07-06",-0.49,-7.68,7200,{"date":688,"open":689,"high":426,"low":689,"close":426,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":426},"2026-07-02",6.038,-0.105,-1.62,4200,{"date":694,"open":355,"high":355,"low":384,"close":695,"change":664,"percent_change":696,"volume":697,"transactions":9,"vwap":695},"2026-07-01",6.485,-3.21,8800,{"date":699,"open":700,"high":701,"low":436,"close":355,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":355},"2026-06-30",6.183,6.82,0.28,4.36,17900,{"date":706,"open":260,"high":374,"low":276,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-29",6.42,0.2,3.22,26200,{"date":712,"open":713,"high":634,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-26",5.77,6.22,0.41,7.06,12400,{"date":719,"open":720,"high":720,"low":476,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-25",5.92,5.81,-0.11,-1.86,12300,{"date":726,"open":727,"high":658,"low":728,"close":720,"change":729,"percent_change":636,"volume":730,"transactions":9,"vwap":720},"2026-06-24",5.885,5.604,-0.005,22800,{"date":732,"open":733,"high":663,"low":474,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-23",6.025,5.925,0.405,7.34,13900,{"date":739,"open":16,"high":424,"low":740,"close":740,"change":741,"percent_change":742,"volume":697,"transactions":9,"vwap":740},"2026-06-22",5.52,-0.66,-10.68,{"date":744,"open":340,"high":340,"low":658,"close":340,"change":571,"percent_change":745,"volume":666,"transactions":9,"vwap":340},"2026-06-18",-2.68,{"date":747,"open":222,"high":748,"low":749,"close":240,"change":402,"percent_change":403,"volume":750,"transactions":9,"vwap":240},"2026-06-17",6.46,6.267,4700,{"date":752,"open":193,"high":346,"low":314,"close":314,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":314},"2026-06-16",-0.05,-0.79,12600,{"date":757,"open":758,"high":759,"low":222,"close":222,"change":753,"percent_change":754,"volume":760,"transactions":9,"vwap":222},"2026-06-15",6.5,6.649,5100,{"date":762,"open":384,"high":758,"low":763,"close":240,"change":417,"percent_change":764,"volume":765,"transactions":9,"vwap":240},"2026-06-12",6.269,-2.01,4300,{"date":767,"open":222,"high":651,"low":633,"close":651,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":651},"2026-06-11",0.18,2.86,31400,{"date":772,"open":633,"high":773,"low":633,"close":222,"change":19,"percent_change":20,"volume":774,"transactions":9,"vwap":222},"2026-06-10",6.557,44300,{"date":776,"open":372,"high":372,"low":314,"close":259,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":259},"2026-06-09",-0.39,-5.81,26600,{"date":781,"open":782,"high":701,"low":783,"close":449,"change":784,"percent_change":418,"volume":785,"transactions":9,"vwap":449},"2026-06-08",6.81,6.51,-0.14,11400,{"date":787,"open":788,"high":789,"low":788,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-05",6.594,6.99,6.85,-0.15,-2.14,6700,{"date":795,"open":796,"high":375,"low":796,"close":375,"change":578,"percent_change":578,"volume":797,"transactions":9,"vwap":375},"2026-06-04",6.894,4800,{"date":799,"open":800,"high":375,"low":801,"close":375,"change":802,"percent_change":80,"volume":803,"transactions":9,"vwap":375},"2026-06-03",6.77,6.57,0.21,52200,{"date":805,"open":374,"high":375,"low":806,"close":807,"change":753,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-02",6.553,6.79,-0.73,25300,{"date":811,"open":458,"high":812,"low":758,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-01",6.84,0.13,1.94,13500,{"date":817,"open":818,"high":819,"low":820,"close":449,"change":636,"percent_change":821,"volume":681,"transactions":9,"vwap":449},"2026-05-29",6.875,7.01,6.68,-1.18,{"date":823,"open":824,"high":375,"low":466,"close":807,"change":626,"percent_change":825,"volume":826,"transactions":9,"vwap":807},"2026-05-28",6.801,-2.58,61800,{"date":828,"open":829,"high":375,"low":830,"close":831,"change":753,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-05-27",6.842,6.837,6.97,-0.71,3000,{"date":835,"open":789,"high":836,"low":837,"close":838,"change":111,"percent_change":784,"volume":839,"transactions":9,"vwap":838},"2026-05-26",7.14,6.918,7.02,18200,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":111,"percent_change":784,"volume":846,"transactions":9,"vwap":845},"2026-05-22",6.8,7.04,6.751,7.03,12700,{"date":848,"open":849,"high":850,"low":758,"close":843,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":843},"2026-05-21",6.95,7.09,0.075,1.08,23600,{"date":855,"open":856,"high":789,"low":857,"close":858,"change":690,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-05-20",6.86,6.845,6.965,-1.49,15500,{"date":862,"open":845,"high":863,"low":842,"close":363,"change":297,"percent_change":864,"volume":865,"transactions":9,"vwap":363},"2026-05-19",7.11,-0.98,15700,{"date":867,"open":868,"high":836,"low":869,"close":836,"change":870,"percent_change":476,"volume":871,"transactions":9,"vwap":836},"2026-05-18",6.88,6.52,0.39,29300,{"date":873,"open":874,"high":875,"low":645,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-15",6.72,7.145,6.75,-0.27,-3.85,39600,{"date":881,"open":882,"high":883,"low":383,"close":838,"change":348,"percent_change":884,"volume":885,"transactions":9,"vwap":838},"2026-05-14",6.93,7.17,-2.23,102600,{"date":887,"open":888,"high":889,"low":856,"close":890,"change":297,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-13",7.08,7.22,7.18,-0.97,6500,{"date":894,"open":895,"high":459,"low":372,"close":459,"change":802,"percent_change":896,"volume":897,"transactions":9,"vwap":459},"2026-05-12",7.115,2.98,20200,{"date":899,"open":900,"high":900,"low":375,"close":843,"change":722,"percent_change":901,"volume":902,"transactions":9,"vwap":843},"2026-05-11",7.15,-1.54,10200,{"date":904,"open":905,"high":906,"low":905,"close":900,"change":402,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-05-08",6.915,7.21,1.42,15800,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-07",6.9,7.24,7.05,0.27,3.98,91900,{"date":918,"open":425,"high":919,"low":458,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-06",7.035,6.78,0.04,0.59,38600,{"date":925,"open":842,"high":900,"low":926,"close":926,"change":443,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-05-05",6.74,1.05,54700,{"date":930,"open":931,"high":789,"low":240,"close":372,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":372},"2026-05-04",6.377,0.22,3.41,28800,{"date":936,"open":937,"high":375,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-01",6.496,6.36,6.45,-0.29,-4.3,158100,{"date":944,"open":652,"high":920,"low":339,"close":926,"change":791,"percent_change":945,"volume":946,"transactions":9,"vwap":926},"2026-04-30",-2.18,117000,{"date":948,"open":375,"high":949,"low":314,"close":950,"change":323,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-29",7.51,6.89,2.07,6758500,{"date":954,"open":876,"high":782,"low":876,"close":876,"change":111,"percent_change":791,"volume":955,"transactions":9,"vwap":876},"2026-04-28",4100,{"date":957,"open":876,"high":958,"low":355,"close":383,"change":242,"percent_change":959,"volume":960,"transactions":9,"vwap":383},"2026-04-27",6.87,-0.95,13100,{"date":962,"open":856,"high":911,"low":876,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-24",6.825,-0.136,-1.95,2600,{"date":968,"open":969,"high":970,"low":372,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-23",6.91,6.98,6.961,0.031,0.45,14300,{"date":976,"open":977,"high":849,"low":911,"close":882,"change":19,"percent_change":940,"volume":978,"transactions":9,"vwap":882},"2026-04-22",6.901,3200,{"date":980,"open":849,"high":981,"low":969,"close":849,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":849},"2026-04-21",6.995,-0.045,-0.64,2000,{"date":986,"open":911,"high":981,"low":911,"close":981,"change":578,"percent_change":578,"volume":987,"transactions":9,"vwap":981},"2026-04-20",2300,{"date":989,"open":789,"high":990,"low":969,"close":981,"change":507,"percent_change":991,"volume":992,"transactions":9,"vwap":981},"2026-04-17",7.0050001,-1.34,1100,{"date":994,"open":888,"high":850,"low":911,"close":850,"change":111,"percent_change":784,"volume":995,"transactions":9,"vwap":850},"2026-04-16",11500,{"date":997,"open":838,"high":998,"low":830,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-04-15",7.27,7.1,-0.1,-1.39,8600,{"date":1004,"open":1005,"high":1006,"low":375,"close":1007,"change":708,"percent_change":769,"volume":815,"transactions":9,"vwap":1007},"2026-04-14",7.084,7.5,7.2,{"date":1009,"open":375,"high":999,"low":375,"close":375,"change":111,"percent_change":784,"volume":1010,"transactions":9,"vwap":375},"2026-04-13",5800,{"date":1012,"open":789,"high":1013,"low":789,"close":819,"change":784,"percent_change":1014,"volume":1015,"transactions":9,"vwap":819},"2026-04-10",7.085,-1.96,9200,{"date":1017,"open":1018,"high":900,"low":1018,"close":900,"change":1019,"percent_change":323,"volume":1020,"transactions":9,"vwap":900},"2026-04-09",7.0019999,0.01,17600,{"date":1022,"open":375,"high":836,"low":876,"close":836,"change":323,"percent_change":1023,"volume":1024,"transactions":9,"vwap":836},"2026-04-08",2,29800,{"date":1026,"open":459,"high":459,"low":375,"close":375,"change":196,"percent_change":1027,"volume":1028,"transactions":9,"vwap":375},"2026-04-07",-3.18,13600,{"date":1030,"open":883,"high":1031,"low":375,"close":1031,"change":1032,"percent_change":605,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",7.23,0.19,15900,{"date":1035,"open":1036,"high":1036,"low":375,"close":843,"change":1037,"percent_change":702,"volume":1038,"transactions":9,"vwap":843},"2026-04-02",7.105,0.02,4900,{"date":1040,"open":819,"high":900,"low":819,"close":838,"change":1037,"percent_change":1041,"volume":1042,"transactions":9,"vwap":838},"2026-04-01",0.29,6000,{"date":1044,"open":819,"high":850,"low":375,"close":375,"change":578,"percent_change":578,"volume":892,"transactions":9,"vwap":375},"2026-03-31",{"date":1046,"open":1047,"high":1047,"low":375,"close":375,"change":196,"percent_change":1027,"volume":892,"transactions":9,"vwap":375},"2026-03-30",7.4,{"date":1049,"open":1050,"high":459,"low":849,"close":1031,"change":106,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1031},"2026-03-27",6.955,0.84,16700,{"date":1054,"open":1055,"high":883,"low":1055,"close":883,"change":402,"percent_change":1056,"volume":995,"transactions":9,"vwap":883},"2026-03-26",6.94,1.41,{"date":1058,"open":383,"high":900,"low":383,"close":363,"change":443,"percent_change":45,"volume":1059,"transactions":9,"vwap":363},"2026-03-25",12200,{"date":1061,"open":1062,"high":900,"low":222,"close":375,"change":1063,"percent_change":426,"volume":1064,"transactions":9,"vwap":375},"2026-03-24",6.382,0.42,55100,{"date":1066,"open":1067,"high":1068,"low":1067,"close":1068,"change":158,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-03-23",5.84,6.58,12.67,9300,{"date":1072,"open":1073,"high":276,"low":1074,"close":1067,"change":914,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1067},"2026-03-20",5.59,5.54,4.85,16800,{"date":1078,"open":1079,"high":504,"low":1079,"close":1080,"change":914,"percent_change":1081,"volume":217,"transactions":9,"vwap":1080},"2026-03-19",5.3,5.57,5.09,{"date":1083,"open":1084,"high":1085,"low":1079,"close":1079,"change":365,"percent_change":1086,"volume":815,"transactions":9,"vwap":1079},"2026-03-18",5.502,5.565,-6.36,{"date":1088,"open":305,"high":720,"low":529,"close":538,"change":215,"percent_change":1089,"volume":1090,"transactions":9,"vwap":538},"2026-03-17",-1.05,3900,{"date":1092,"open":434,"high":260,"low":528,"close":1093,"change":269,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-16",5.72,0.88,13700,{"date":1097,"open":434,"high":195,"low":529,"close":288,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":288},"2026-03-13",-0.371,-6.14,6600,{"date":1102,"open":633,"high":633,"low":185,"close":1103,"change":1104,"percent_change":16,"volume":1090,"transactions":9,"vwap":1103},"2026-03-12",6.041,0.351,{"date":1106,"open":260,"high":1107,"low":1080,"close":528,"change":1108,"percent_change":1109,"volume":839,"transactions":9,"vwap":528},"2026-03-11",6.328,-0.25,-4.21,{"date":1111,"open":939,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":730,"transactions":9,"vwap":1113},"2026-03-10",6.625,5.94,-0.326,-5.2,{"date":1117,"open":1118,"high":1118,"low":633,"close":1119,"change":1120,"percent_change":784,"volume":1121,"transactions":9,"vwap":1119},"2026-03-09",6.59,6.266,-0.009,29600,{"date":1123,"open":436,"high":1124,"low":436,"close":1125,"change":664,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-06",6.49,6.275,-3.31,10100,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1124,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1124},"2026-03-05",6.66,6.43,-0.19,-2.84,3400,{"date":1136,"open":1124,"high":355,"low":1137,"close":820,"change":722,"percent_change":691,"volume":1138,"transactions":9,"vwap":820},"2026-03-04",6.44,3100,{"date":1140,"open":874,"high":782,"low":384,"close":807,"change":331,"percent_change":1141,"volume":1142,"transactions":9,"vwap":807},"2026-03-03",-4.37,8400,{"date":1144,"open":287,"high":1145,"low":260,"close":999,"change":1146,"percent_change":1147,"volume":809,"transactions":9,"vwap":999},"2026-03-02",7.328,0.305,4.49,{"date":1149,"open":1150,"high":1151,"low":876,"close":1152,"change":497,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-02-27",6.908,7.35,6.795,-2.93,28000,{"date":1156,"open":314,"high":843,"low":314,"close":375,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":375},"2026-02-26",0.62,9.72,17100,{"date":1161,"open":1162,"high":426,"low":1162,"close":426,"change":1163,"percent_change":1164,"volume":675,"transactions":9,"vwap":426},"2026-02-25",5.975,0.165,2.65,{"date":1166,"open":721,"high":714,"low":1167,"close":1168,"change":735,"percent_change":831,"volume":1169,"transactions":9,"vwap":1168},"2026-02-24",5.735,6.215,10000,{"date":1171,"open":1172,"high":597,"low":1172,"close":721,"change":1173,"percent_change":562,"volume":1174,"transactions":9,"vwap":721},"2026-02-23",5.62,0.31,14200,{"date":1176,"open":1113,"high":434,"low":496,"close":496,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":496},"2026-02-20",-0.38,-6.46,2100,{"date":1181,"open":611,"high":305,"low":611,"close":1182,"change":870,"percent_change":999,"volume":1183,"transactions":9,"vwap":1182},"2026-02-19",5.88,4400,{"date":1185,"open":504,"high":1186,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":686,"transactions":9,"vwap":1187},"2026-02-18",5.864,5.49,-0.4,-6.79,{"date":1191,"open":496,"high":434,"low":496,"close":305,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":305},"2026-02-17",-0.233,-3.81,9500,{"date":1196,"open":1197,"high":1197,"low":260,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-13",6.125,6.123,0.033,0.54,2500,{"date":1203,"open":338,"high":338,"low":401,"close":304,"change":1177,"percent_change":1204,"volume":1183,"transactions":9,"vwap":304},"2026-02-12",-5.87,{"date":1206,"open":212,"high":1130,"low":241,"close":1207,"change":555,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-02-11",6.47,-3,11700,{"date":1211,"open":372,"high":372,"low":372,"close":372,"change":578,"percent_change":578,"volume":1212,"transactions":9,"vwap":372},"2026-02-10",14,{"date":1214,"open":1068,"high":1215,"low":758,"close":372,"change":753,"percent_change":1216,"volume":1217,"transactions":9,"vwap":372},"2026-02-09",6.833,-0.74,14500,{"date":1219,"open":1220,"high":425,"low":458,"close":874,"change":802,"percent_change":1221,"volume":666,"transactions":9,"vwap":874},"2026-02-06",6.689,3.23,{"date":1223,"open":1224,"high":1225,"low":939,"close":783,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":783},"2026-02-05",6.56,6.83,-0.35,-5.1,11300,{"date":1230,"open":758,"high":911,"low":338,"close":856,"change":768,"percent_change":1231,"volume":737,"transactions":9,"vwap":856},"2026-02-04",2.69,{"date":1233,"open":346,"high":1234,"low":346,"close":820,"change":1037,"percent_change":487,"volume":1235,"transactions":9,"vwap":820},"2026-02-03",6.988,19300,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1130,"change":791,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1130},"2026-02-02",6.484,7.0079999,-2.2,18800,{"date":1243,"open":819,"high":913,"low":876,"close":782,"change":1244,"percent_change":1245,"volume":1015,"transactions":9,"vwap":782},"2026-01-30",-0.348,-4.86,{"date":1247,"open":1248,"high":1248,"low":911,"close":1249,"change":1250,"percent_change":1251,"volume":908,"transactions":9,"vwap":1249},"2026-01-29",7.16,7.158,-0.232,-3.14,{"date":1253,"open":1254,"high":1254,"low":424,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-01-28",7.74,7.39,-0.41,-5.26,31700,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1262,"change":1264,"percent_change":1265,"volume":686,"transactions":9,"vwap":1262},"2026-01-27",7.68,7.8,7.44,0.11,1.43,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1271,"change":196,"percent_change":1272,"volume":647,"transactions":9,"vwap":1271},"2026-01-26",7.89,7.92,7.549,7.69,-2.9,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":1278,"percent_change":16,"volume":1279,"transactions":9,"vwap":1269},"2026-01-23",7.53,7.94,7.43,0.46,27300,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":224,"percent_change":852,"volume":1286,"transactions":9,"vwap":1285},"2026-01-22",7.38,7.9,7.13,7.46,10300,{"date":1288,"open":1289,"high":1290,"low":838,"close":1282,"change":784,"percent_change":723,"volume":1291,"transactions":9,"vwap":1282},"2026-01-21",7.52,7.93,16900,{"date":1293,"open":1006,"high":1294,"low":1295,"close":1289,"change":356,"percent_change":627,"volume":1241,"transactions":9,"vwap":1289},"2026-01-20",7.78,7.343,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-01-16",7.77,7.81,7.487,7.76,-0.21,-2.63,5900,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":251,"percent_change":1177,"volume":1309,"transactions":9,"vwap":1308},"2026-01-15",7.62,7.97,17400,{"date":1311,"open":1312,"high":1313,"low":1255,"close":1313,"change":802,"percent_change":605,"volume":1314,"transactions":9,"vwap":1313},"2026-01-14",7.79,8,28200,{"date":1316,"open":1254,"high":1313,"low":1151,"close":1312,"change":224,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1312},"2026-01-13",1.04,24400,{"date":1320,"open":863,"high":1321,"low":863,"close":1322,"change":702,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-01-12",8.03,7.71,3.77,51200,{"date":1326,"open":900,"high":1263,"low":1327,"close":1277,"change":487,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1277},"2026-01-09",6.034,4.21,39300,{"date":1331,"open":714,"high":1332,"low":1333,"close":1284,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1284},"2026-01-08",7.234,6.109,0.96,15.56,27100,{"date":1338,"open":424,"high":1339,"low":1340,"close":16,"change":753,"percent_change":1341,"volume":1342,"transactions":9,"vwap":16},"2026-01-07",6.305,6.16,-0.8,43300,{"date":1344,"open":436,"high":1345,"low":658,"close":714,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":714},"2026-01-06",6.568,-0.035,-0.56,23400,{"date":1350,"open":1124,"high":374,"low":214,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-01-05",6.255,-0.395,-5.94,38100,{"date":1356,"open":882,"high":1055,"low":1357,"close":458,"change":1358,"percent_change":1359,"volume":865,"transactions":9,"vwap":458},"2026-01-02",6.505,-0.28,-4.04,{"date":1361,"open":1362,"high":1007,"low":1362,"close":882,"change":1264,"percent_change":1363,"volume":642,"transactions":9,"vwap":882},"2025-12-31",6.62,1.61,{"date":1365,"open":842,"high":843,"low":842,"close":701,"change":1132,"percent_change":1366,"volume":1235,"transactions":9,"vwap":701},"2025-12-30",-2.71,{"date":1368,"open":1369,"high":1369,"low":1370,"close":819,"change":1188,"percent_change":1371,"volume":1372,"transactions":9,"vwap":819},"2025-12-29",7.29,6.548,-5.4,31300,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":571,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2025-12-26",7.63,7.848,7.26,7.41,-2.24,21600,{"date":1382,"open":1383,"high":1384,"low":1383,"close":280,"change":1385,"percent_change":1193,"volume":1386,"transactions":9,"vwap":280},"2025-12-24",7.48,7.721,-0.3,11200,{"date":1388,"open":1389,"high":1283,"low":1390,"close":1391,"change":921,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-23",7.86,7.444,7.88,0.51,19500,{"date":1395,"open":1396,"high":1389,"low":1397,"close":1398,"change":111,"percent_change":417,"volume":1399,"transactions":9,"vwap":1398},"2025-12-22",7.42,7.3,7.84,62700,{"date":1401,"open":1276,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-12-19",8.38,7.59,7.85,-0.55,-6.55,64800,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1000,"percent_change":821,"volume":1414,"transactions":9,"vwap":1413},"2025-12-18",8.52,8.785,8.165,8.4,79000,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":19,"percent_change":196,"volume":1420,"transactions":9,"vwap":1419},"2025-12-17",8.18,8.905,8.5,66500,{"date":1422,"open":949,"high":1410,"low":949,"close":1410,"change":1200,"percent_change":800,"volume":1423,"transactions":9,"vwap":1410},"2025-12-16",110000,{"date":1425,"open":1419,"high":1426,"low":1262,"close":1427,"change":832,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-15",9.11,7.98,-8.17,340000,{"date":1431,"open":1271,"high":1432,"low":1289,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2025-12-12",8.96,8.69,0.69,8.62,925100,{"date":1438,"open":1439,"high":24,"low":999,"close":1313,"change":896,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1313},"2025-12-11",8.45,59.36,28587900,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1446,"change":636,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2025-12-10",5.13,5.2,5.02,-1.57,3500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1452,"change":636,"percent_change":901,"volume":1454,"transactions":9,"vwap":1452},"2025-12-09",5.075,5.1,5.01,4000,{"date":1456,"open":1457,"high":1457,"low":1458,"close":1459,"change":186,"percent_change":896,"volume":1138,"transactions":9,"vwap":1459},"2025-12-08",5.19,4.93,5.18,{"date":1461,"open":1462,"high":1463,"low":1446,"close":1463,"change":563,"percent_change":1464,"volume":833,"transactions":9,"vwap":1463},"2025-12-05",5.024,5.03,0.6,{"date":1466,"open":635,"high":604,"low":1467,"close":635,"change":1000,"percent_change":1014,"volume":1468,"transactions":9,"vwap":635},"2025-12-04",4.71,10900,{"date":1470,"open":1445,"high":1445,"low":1471,"close":1452,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1452},"2025-12-03",5.025,0.145,2.93,2400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1479,"change":1480,"percent_change":1481,"volume":1183,"transactions":9,"vwap":1479},"2025-12-02",5.086,5.145,4.955,-0.088,-1.74,{"date":1483,"open":635,"high":1484,"low":635,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2025-12-01",5.125,5.043,-0.061,-1.2,13400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-28",5.114,5.32,5.104,0.104,2.08,2200,{"date":1498,"open":1499,"high":1500,"low":635,"close":635,"change":791,"percent_change":1501,"volume":1502,"transactions":9,"vwap":635},"2025-11-26",5.05,5.21,-2.91,38500,{"date":1504,"open":1505,"high":1506,"low":1505,"close":1507,"change":121,"percent_change":1452,"volume":1508,"transactions":9,"vwap":1507},"2025-11-25",4.78,5.25,5.15,7500,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":402,"percent_change":1495,"volume":1514,"transactions":9,"vwap":1513},"2025-11-24",5.177,4.795,4.9,12900,{"date":1516,"open":1517,"high":635,"low":25,"close":1518,"change":269,"percent_change":927,"volume":1519,"transactions":9,"vwap":1518},"2025-11-21",4.76,4.8,25500,{"date":1521,"open":635,"high":1522,"low":1523,"close":1523,"change":417,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-20",5.27,4.75,-2.66,7900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1528,"change":297,"percent_change":1530,"volume":173,"transactions":9,"vwap":1528},"2025-11-19",4.88,5.0019999,-1.41,{"date":1532,"open":1513,"high":1533,"low":1513,"close":1533,"change":443,"percent_change":1265,"volume":1534,"transactions":9,"vwap":1533},"2025-11-18",4.95,900,{"date":1536,"open":1513,"high":1463,"low":1528,"close":1528,"change":1537,"percent_change":870,"volume":1538,"transactions":9,"vwap":1528},"2025-11-17",0.019,3800,{"date":1540,"open":1446,"high":1452,"low":1541,"close":1541,"change":1542,"percent_change":1543,"volume":1286,"transactions":9,"vwap":1541},"2025-11-14",4.861,-0.339,-6.52,{"date":1545,"open":1533,"high":1546,"low":1533,"close":1445,"change":702,"percent_change":528,"volume":1228,"transactions":9,"vwap":1445},"2025-11-13",5.68,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1551,"change":791,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-12",5.121,4.84,4.92,-2.96,18000,{"date":1555,"open":604,"high":604,"low":604,"close":604,"change":224,"percent_change":403,"volume":1556,"transactions":9,"vwap":604},"2025-11-11",700,{"date":1558,"open":1559,"high":1560,"low":1513,"close":1561,"change":626,"percent_change":1562,"volume":1127,"transactions":9,"vwap":1561},"2025-11-10",5.172,5.427,4.99,-3.48,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1568,"change":1480,"percent_change":1569,"volume":1393,"transactions":9,"vwap":1568},"2025-11-07",5.11,5.425,4.87,5.17,-1.67,{"date":1571,"open":506,"high":546,"low":1445,"close":1572,"change":1573,"percent_change":1574,"volume":955,"transactions":9,"vwap":1572},"2025-11-06",5.258,0.089,1.72,{"date":1576,"open":1499,"high":1577,"low":1499,"close":1578,"change":1579,"percent_change":1580,"volume":666,"transactions":9,"vwap":1578},"2025-11-05",5.385,5.169,0.159,3.17,{"date":1582,"open":377,"high":377,"low":1453,"close":1453,"change":808,"percent_change":1583,"volume":1138,"transactions":9,"vwap":1453},"2025-11-04",-12.72,{"date":1585,"open":1586,"high":585,"low":1587,"close":585,"change":186,"percent_change":1588,"volume":978,"transactions":9,"vwap":585},"2025-11-03",5.503,5.28,2.68,{"date":1590,"open":1445,"high":485,"low":1445,"close":1073,"change":224,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1073},"2025-10-31",1.45,5500,{"date":1594,"open":1506,"high":1595,"low":1452,"close":1596,"change":151,"percent_change":920,"volume":1597,"transactions":9,"vwap":1596},"2025-10-30",5.61,5.51,11100,{"date":1599,"open":1587,"high":1600,"low":1601,"close":1601,"change":1358,"percent_change":1602,"volume":1194,"transactions":9,"vwap":1601},"2025-10-29",5.739,5.16,-5.15,{"date":1604,"open":410,"high":1605,"low":1606,"close":1607,"change":1341,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-28",6.0050001,5.22,5.44,-12.82,18300,{"date":1611,"open":1612,"high":249,"low":1613,"close":249,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":249},"2025-10-27",5.668,5.038,0.61,10.83,17300,{"date":1618,"open":424,"high":424,"low":485,"close":485,"change":1619,"percent_change":1620,"volume":1474,"transactions":9,"vwap":485},"2025-10-24",-0.57,-9.19,{"date":1622,"open":424,"high":374,"low":424,"close":424,"change":563,"percent_change":52,"volume":1496,"transactions":9,"vwap":424},"2025-10-23",{"date":1624,"open":939,"high":355,"low":1625,"close":16,"change":365,"percent_change":1626,"volume":1592,"transactions":9,"vwap":16},"2025-10-22",5.924,-5.51,{"date":1628,"open":1629,"high":1630,"low":869,"close":1631,"change":1132,"percent_change":1632,"volume":669,"transactions":9,"vwap":1631},"2025-10-21",6.569,6.749,6.53,-2.83,{"date":1634,"open":868,"high":831,"low":874,"close":874,"change":348,"percent_change":1635,"volume":1134,"transactions":9,"vwap":874},"2025-10-20",-2.33,{"date":1637,"open":1340,"high":868,"low":1340,"close":868,"change":1638,"percent_change":1639,"volume":846,"transactions":9,"vwap":868},"2025-10-17",0.76,12.42,{"date":1641,"open":1642,"high":424,"low":1643,"close":436,"change":270,"percent_change":1644,"volume":1645,"transactions":9,"vwap":436},"2025-10-16",5.547,5.23,15.47,43600,{"date":1647,"open":520,"high":520,"low":1079,"close":1079,"change":1108,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1079},"2025-10-15",-4.5,5200,{"date":1651,"open":1444,"high":611,"low":1444,"close":611,"change":186,"percent_change":522,"volume":724,"transactions":9,"vwap":611},"2025-10-14",{"date":1653,"open":1587,"high":474,"low":1453,"close":506,"change":1654,"percent_change":1580,"volume":1655,"transactions":9,"vwap":506},"2025-10-13",0.166,7600,{"date":1657,"open":1172,"high":1172,"low":1452,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-10-10",5.234,-0.432,-7.62,50600,{"date":1663,"open":488,"high":528,"low":1664,"close":1665,"change":1654,"percent_change":1666,"volume":697,"transactions":9,"vwap":1665},"2025-10-09",5.307,5.666,3.02,{"date":1668,"open":505,"high":1167,"low":1669,"close":496,"change":777,"percent_change":1670,"volume":1070,"transactions":9,"vwap":496},"2025-10-08",5.47,-6.62,{"date":1672,"open":185,"high":260,"low":1673,"close":305,"change":233,"percent_change":428,"volume":1318,"transactions":9,"vwap":305},"2025-10-07",5.672,{"date":1675,"open":528,"high":633,"low":1676,"close":529,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":529},"2025-10-06",5.58,0.119,2.15,15600,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-03",6.065,5.531,-0.369,-6.25,29700,{"date":1688,"open":214,"high":214,"low":547,"close":286,"change":417,"percent_change":1689,"volume":1386,"transactions":9,"vwap":286},"2025-10-02",-2.16,{"date":1691,"open":304,"high":1692,"low":260,"close":194,"change":877,"percent_change":1693,"volume":1694,"transactions":9,"vwap":194},"2025-10-01",6.734,-4.29,25400,{"date":1696,"open":16,"high":1697,"low":1340,"close":222,"change":215,"percent_change":1698,"volume":1699,"transactions":9,"vwap":222},"2025-09-30",6.698,-0.94,19100,{"date":1701,"open":1340,"high":920,"low":287,"close":938,"change":1614,"percent_change":1702,"volume":1703,"transactions":9,"vwap":938},"2025-09-29",10.61,10700,{"date":1705,"open":205,"high":205,"low":1706,"close":547,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":547},"2025-09-26",5.695,-0.826,-12.56,21400,{"date":1711,"open":876,"high":876,"low":222,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-09-25",6.576,0.576,9.6,14700,{"date":1717,"open":458,"high":1718,"low":260,"close":260,"change":1341,"percent_change":1719,"volume":1720,"transactions":9,"vwap":260},"2025-09-24",7.192,-11.76,36600,{"date":1722,"open":876,"high":906,"low":748,"close":842,"change":1108,"percent_change":1723,"volume":1724,"transactions":9,"vwap":842},"2025-09-23",-3.55,14900,{"date":1726,"open":812,"high":913,"low":1727,"close":913,"change":813,"percent_change":1728,"volume":660,"transactions":9,"vwap":913},"2025-09-22",6.595,1.88,{"date":1730,"open":882,"high":375,"low":416,"close":1731,"change":111,"percent_change":784,"volume":1732,"transactions":9,"vwap":1731},"2025-09-19",6.92,20600,{"date":1734,"open":222,"high":882,"low":222,"close":882,"change":1173,"percent_change":1735,"volume":1736,"transactions":9,"vwap":882},"2025-09-18",4.68,1800,{"date":1738,"open":801,"high":831,"low":1124,"close":1362,"change":1739,"percent_change":1740,"volume":1194,"transactions":9,"vwap":1362},"2025-09-17",-0.34,-4.89,{"date":1742,"open":958,"high":459,"low":958,"close":1743,"change":186,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-16",6.96,2.2,7100,{"date":1747,"open":1748,"high":1749,"low":1224,"close":782,"change":1132,"percent_change":1366,"volume":1070,"transactions":9,"vwap":782},"2025-09-15",6.985,7.289,{"date":1751,"open":876,"high":1752,"low":1753,"close":375,"change":578,"percent_change":578,"volume":1754,"transactions":9,"vwap":375},"2025-09-12",7.175,6.589,13800,{"date":1756,"open":707,"high":1313,"low":1757,"close":375,"change":417,"percent_change":1758,"volume":1759,"transactions":9,"vwap":375},"2025-09-11",6.373,-1.82,40700,{"date":1761,"open":1499,"high":1762,"low":1499,"close":1284,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1284},"2025-09-10",7.95,2.022,39.58,110700,{"date":1767,"open":506,"high":504,"low":1499,"close":1768,"change":1769,"percent_change":1770,"volume":1386,"transactions":9,"vwap":1768},"2025-09-09",5.108,-0.267,-4.97,{"date":1772,"open":1080,"high":504,"low":1773,"close":1774,"change":1775,"percent_change":1723,"volume":1776,"transactions":9,"vwap":1774},"2025-09-08",4.44,5.375,-0.198,45700,{"date":1778,"open":617,"high":1779,"low":617,"close":1780,"change":1781,"percent_change":252,"volume":1782,"transactions":9,"vwap":1780},"2025-09-05",5.719,5.573,-0.027,11800,{"date":1784,"open":1785,"high":1786,"low":1587,"close":504,"change":297,"percent_change":1787,"volume":1788,"transactions":9,"vwap":504},"2025-09-04",5.316,6.029,-1.23,23000,{"date":1790,"open":1791,"high":286,"low":1507,"close":288,"change":146,"percent_change":890,"volume":1792,"transactions":9,"vwap":288},"2025-09-03",5.346,29500,{"date":1794,"open":330,"high":625,"low":1451,"close":1795,"change":1796,"percent_change":1204,"volume":1797,"transactions":9,"vwap":1795},"2025-09-02",5.29,-0.33,9600,{"date":1799,"open":1800,"high":277,"low":1800,"close":1172,"change":417,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1172},"2025-08-29",5.39,-2.26,19000,{"date":1804,"open":410,"high":340,"low":547,"close":547,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":547},"2025-08-28",-0.45,-7.26,8100,{"date":1809,"open":634,"high":1810,"low":740,"close":424,"change":636,"percent_change":1811,"volume":1812,"transactions":9,"vwap":424},"2025-08-27",6.63,-1.27,20100,{"date":1814,"open":424,"high":1118,"low":658,"close":634,"change":19,"percent_change":20,"volume":1291,"transactions":9,"vwap":634},"2025-08-26",{"date":1816,"open":882,"high":1817,"low":714,"close":222,"change":959,"percent_change":1818,"volume":1819,"transactions":9,"vwap":222},"2025-08-25",7.193,-13.1,26700,{"date":1821,"open":1822,"high":1391,"low":913,"close":459,"change":708,"percent_change":1823,"volume":1776,"transactions":9,"vwap":459},"2025-08-22",7.266,2.84,{"date":1825,"open":373,"high":1276,"low":849,"close":913,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":913},"2025-08-21",-0.6,-7.84,12800,{"date":1830,"open":1831,"high":1832,"low":849,"close":1833,"change":973,"percent_change":314,"volume":1059,"transactions":9,"vwap":1833},"2025-08-20",7.644,7.715,7.65,{"date":1835,"open":1369,"high":1836,"low":1007,"close":1007,"change":331,"percent_change":1837,"volume":1715,"transactions":9,"vwap":1007},"2025-08-19",8.25,-4.13,{"date":1839,"open":1404,"high":1840,"low":949,"close":949,"change":1841,"percent_change":1086,"volume":1508,"transactions":9,"vwap":949},"2025-08-18",7.91,-0.51,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":111,"percent_change":1848,"volume":750,"transactions":9,"vwap":1847},"2025-08-15",7.829,8.045,7.7,8.02,-0.12,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1321,"change":348,"percent_change":965,"volume":1853,"transactions":9,"vwap":1321},"2025-08-14",8.33,7.547,8700,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1859,"volume":1655,"transactions":9,"vwap":1857},"2025-08-13",8.508,8.19,-0.26,-3.08,{"date":1861,"open":1419,"high":1862,"low":1439,"close":1439,"change":753,"percent_change":1863,"volume":892,"transactions":9,"vwap":1439},"2025-08-12",8.93,-0.59,{"date":1865,"open":1419,"high":1866,"low":1867,"close":1419,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1419},"2025-08-11",9.193,8.49,-0.078,-0.91,17200,{"date":1872,"open":1873,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":173,"transactions":9,"vwap":1875},"2025-08-08",8.8,8.574,8.578,-0.333,-3.74,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":724,"transactions":9,"vwap":1883},"2025-08-07",9.5,9.954,8.44,8.911,-0.499,-5.3,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-06",9.599,9.75,9.25,9.41,-0.583,-5.83,18600,{"date":1896,"open":1880,"high":175,"low":1897,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-08-05",8.55,9.993,0.023,0.23,51700,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":116,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-04",8.84,10,8.538,9.97,12.78,43800,{"date":1911,"open":1912,"high":1913,"low":1419,"close":1904,"change":1019,"percent_change":1264,"volume":1914,"transactions":9,"vwap":1904},"2025-08-01",8.82,8.85,6400,{"date":1916,"open":1917,"high":1913,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1919},"2025-07-31",8.24,8.154,8.83,0.33,3.88,15300,{"date":1924,"open":1925,"high":1419,"low":1857,"close":1419,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1419},"2025-07-30",8.46,0.175,2.1,6300,{"date":1930,"open":1419,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-07-29",8.853,8.127,8.325,-0.155,-1.83,7300,{"date":1938,"open":1939,"high":1940,"low":1939,"close":1940,"change":1941,"percent_change":906,"volume":1314,"transactions":9,"vwap":1940},"2025-07-28",7.61,8.48,0.57,{"date":1943,"open":1944,"high":1944,"low":1403,"close":1840,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1840},"2025-07-25",8.1,-0.085,-1.06,25800,{"date":1949,"open":1254,"high":1950,"low":1006,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-07-24",8.09,7.995,0.095,1.2,36100,{"date":1956,"open":913,"high":1957,"low":1224,"close":1283,"change":1464,"percent_change":1958,"volume":1699,"transactions":9,"vwap":1283},"2025-07-23",7.946,8.22,{"date":1960,"open":1006,"high":1398,"low":758,"close":1397,"change":151,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1397},"2025-07-22",5.04,24500,{"date":1964,"open":842,"high":1836,"low":1357,"close":849,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":849},"2025-07-21",0.125,1.83,84900,{"date":1969,"open":658,"high":963,"low":494,"close":963,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":963},"2025-07-18",1.065,18.49,27000,{"date":1974,"open":1445,"high":260,"low":1445,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-07-17",5.76,0.56,10.77,40500,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1445,"change":753,"percent_change":959,"volume":1134,"transactions":9,"vwap":1445},"2025-07-16",5.24,4.979,{"date":1984,"open":1458,"high":1506,"low":1458,"close":1506,"change":121,"percent_change":635,"volume":1985,"transactions":9,"vwap":1506},"2025-07-15",1900,{"date":1987,"open":479,"high":1445,"low":479,"close":635,"change":19,"percent_change":1188,"volume":760,"transactions":9,"vwap":635},"2025-07-14",{"date":1989,"open":1990,"high":1606,"low":1567,"close":1446,"change":19,"percent_change":1188,"volume":1468,"transactions":9,"vwap":1446},"2025-07-11",5.202,{"date":1992,"open":1463,"high":1993,"low":1463,"close":1961,"change":19,"percent_change":1188,"volume":1042,"transactions":9,"vwap":1961},"2025-07-10",5.215,{"date":1995,"open":1996,"high":1997,"low":1499,"close":1998,"change":19,"percent_change":777,"volume":1736,"transactions":9,"vwap":1998},"2025-07-09",5.08,5.239,5.06,{"date":2000,"open":1528,"high":1079,"low":1550,"close":1996,"change":563,"percent_change":922,"volume":1448,"transactions":9,"vwap":1996},"2025-07-08",{"date":2002,"open":1606,"high":1606,"low":1499,"close":1499,"change":1264,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1499},"2025-07-07",2.23,3600,{"date":2006,"open":635,"high":604,"low":2007,"close":2008,"change":215,"percent_change":1487,"volume":2009,"transactions":9,"vwap":2008},"2025-07-03",4.83,4.94,6100,{"date":2011,"open":2012,"high":514,"low":635,"close":635,"change":1256,"percent_change":2013,"volume":2014,"transactions":9,"vwap":635},"2025-07-02",5.232,-7.58,19400,{"date":2016,"open":2017,"high":2017,"low":1565,"close":514,"change":636,"percent_change":2018,"volume":2019,"transactions":9,"vwap":514},"2025-07-01",5.527,-1.46,16400,{"date":2021,"open":1596,"high":504,"low":2022,"close":1187,"change":1848,"percent_change":792,"volume":2023,"transactions":9,"vwap":1187},"2025-06-30",5.015,24600,{"date":2025,"open":2026,"high":546,"low":1998,"close":1595,"change":376,"percent_change":856,"volume":2019,"transactions":9,"vwap":1595},"2025-06-27",5.31,{"date":2028,"open":1073,"high":504,"low":1459,"close":1506,"change":356,"percent_change":1141,"volume":2029,"transactions":9,"vwap":1506},"2025-06-26",10500,{"date":2031,"open":1073,"high":1073,"low":1513,"close":1187,"change":1041,"percent_change":1676,"volume":1235,"transactions":9,"vwap":1187},"2025-06-25",{"date":2033,"open":2034,"high":2034,"low":1445,"close":1445,"change":1000,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1445},"2025-06-24",5.536,-1.89,13000,{"date":2038,"open":377,"high":377,"low":2039,"close":1079,"change":555,"percent_change":2040,"volume":978,"transactions":9,"vwap":1079},"2025-06-23",4.97,-3.64,{"date":2042,"open":1073,"high":1182,"low":496,"close":496,"change":586,"percent_change":2043,"volume":1015,"transactions":9,"vwap":496},"2025-06-20",-8.33,{"date":2045,"open":604,"high":314,"low":604,"close":260,"change":548,"percent_change":741,"volume":2046,"transactions":9,"vwap":260},"2025-06-18",36300,{"date":2048,"open":1643,"high":195,"low":1499,"close":195,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":195},"2025-06-17",0.65,12.06,22100,{"date":2053,"open":2054,"high":1800,"low":479,"close":1800,"change":813,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1800},"2025-06-16",5.37,2.47,15100,{"date":2058,"open":2059,"high":2060,"low":1561,"close":598,"change":2061,"percent_change":1272,"volume":2062,"transactions":9,"vwap":598},"2025-06-13",5.011,5.575,-0.157,9800,{"date":2064,"open":450,"high":410,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":1127,"transactions":9,"vwap":2066},"2025-06-12",5.391,5.417,-0.033,-0.61,{"date":2070,"open":1546,"high":2071,"low":488,"close":488,"change":555,"percent_change":2072,"volume":1134,"transactions":9,"vwap":488},"2025-06-11",5.727,-3.54,{"date":2074,"open":529,"high":1113,"low":2075,"close":529,"change":402,"percent_change":2076,"volume":1488,"transactions":9,"vwap":529},"2025-06-10",5.35,1.8,{"date":2078,"open":496,"high":1546,"low":520,"close":611,"change":548,"percent_change":2079,"volume":1754,"transactions":9,"vwap":611},"2025-06-09",-0.72,{"date":2081,"open":625,"high":714,"low":1073,"close":1073,"change":673,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1073},"2025-06-06",-7.6,22700,{"date":2085,"open":625,"high":314,"low":625,"close":658,"change":106,"percent_change":45,"volume":1514,"transactions":9,"vwap":658},"2025-06-05",{"date":2087,"open":287,"high":258,"low":625,"close":434,"change":555,"percent_change":2088,"volume":2089,"transactions":9,"vwap":434},"2025-06-04",-3.23,11900,{"date":2091,"open":214,"high":384,"low":17,"close":17,"change":307,"percent_change":2092,"volume":2093,"transactions":9,"vwap":17},"2025-06-03",-3.05,5000,{"date":2095,"open":286,"high":2096,"low":2097,"close":2096,"change":2098,"percent_change":2099,"volume":2009,"transactions":9,"vwap":2096},"2025-06-02",6.385,5.875,0.235,3.82,{"date":2101,"open":2054,"high":2102,"low":2054,"close":258,"change":1900,"percent_change":2103,"volume":2104,"transactions":9,"vwap":258},"2025-05-30",6.295,3.89,6800,{"date":2106,"open":258,"high":258,"low":2107,"close":720,"change":1108,"percent_change":2108,"volume":2109,"transactions":9,"vwap":720},"2025-05-29",5.53,-4.05,9000,{"date":2111,"open":2112,"high":222,"low":2112,"close":16,"change":215,"percent_change":216,"volume":1592,"transactions":9,"vwap":16},"2025-05-28",5.633,{"date":2114,"open":260,"high":1339,"low":260,"close":650,"change":813,"percent_change":2115,"volume":797,"transactions":9,"vwap":650},"2025-05-27",2.13,{"date":2117,"open":338,"high":338,"low":287,"close":277,"change":1000,"percent_change":2118,"volume":692,"transactions":9,"vwap":277},"2025-05-23",-1.61,{"date":2120,"open":758,"high":758,"low":231,"close":424,"change":1108,"percent_change":2121,"volume":750,"transactions":9,"vwap":424},"2025-05-22",-3.88,{"date":2123,"open":314,"high":449,"low":277,"close":939,"change":269,"percent_change":131,"volume":1042,"transactions":9,"vwap":939},"2025-05-21",{"date":2125,"open":2126,"high":346,"low":2126,"close":346,"change":1000,"percent_change":901,"volume":987,"transactions":9,"vwap":346},"2025-05-20",6.11,{"date":2128,"open":2129,"high":876,"low":2130,"close":758,"change":111,"percent_change":791,"volume":984,"transactions":9,"vwap":758},"2025-05-19",6.408,6.397,{"date":2132,"open":576,"high":876,"low":576,"close":783,"change":2133,"percent_change":2134,"volume":1183,"transactions":9,"vwap":783},"2025-05-16",0.085,1.32,{"date":2136,"open":277,"high":2137,"low":277,"close":2137,"change":2138,"percent_change":2139,"volume":978,"transactions":9,"vwap":2137},"2025-05-15",6.425,0.185,2.96,{"date":2141,"open":876,"high":876,"low":258,"close":249,"change":111,"percent_change":348,"volume":1183,"transactions":9,"vwap":249},"2025-05-14",{"date":2143,"open":384,"high":384,"low":2144,"close":314,"change":2145,"percent_change":2146,"volume":1474,"transactions":9,"vwap":314},"2025-05-13",6.159,-0.082,-1.3,{"date":2148,"open":436,"high":2149,"low":231,"close":2150,"change":2151,"percent_change":1392,"volume":2152,"transactions":9,"vwap":2150},"2025-05-12",6.759,6.332,0.032,5300,{"date":2154,"open":2155,"high":1130,"low":231,"close":222,"change":1000,"percent_change":2156,"volume":1217,"transactions":9,"vwap":222},"2025-05-09",6.136,-1.56,{"date":2158,"open":939,"high":1124,"low":260,"close":346,"change":2159,"percent_change":696,"volume":797,"transactions":9,"vwap":346},"2025-05-08",-0.212,{"date":2161,"open":1124,"high":913,"low":1124,"close":2162,"change":1868,"percent_change":298,"volume":2163,"transactions":9,"vwap":2162},"2025-05-07",6.612,2700,{"date":2165,"open":2166,"high":363,"low":758,"close":466,"change":417,"percent_change":2167,"volume":2168,"transactions":9,"vwap":466},"2025-05-06",6.785,-1.91,8200,{"date":2170,"open":305,"high":375,"low":2171,"close":701,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":701},"2025-05-05",5.829,0.94,15.99,30900,{"date":2176,"open":286,"high":2126,"low":529,"close":1182,"change":2177,"percent_change":2178,"volume":217,"transactions":9,"vwap":1182},"2025-05-02",0.109,1.89,{"date":2180,"open":277,"high":1131,"low":740,"close":2181,"change":2182,"percent_change":2183,"volume":697,"transactions":9,"vwap":2181},"2025-05-01",5.771,-0.419,-6.77,{"date":2185,"open":449,"high":449,"low":1595,"close":17,"change":1796,"percent_change":2186,"volume":675,"transactions":9,"vwap":17},"2025-04-30",-5.06,{"date":2188,"open":849,"high":375,"low":869,"close":869,"change":2189,"percent_change":2190,"volume":2163,"transactions":9,"vwap":869},"2025-04-29",-0.43,-6.19,{"date":2192,"open":204,"high":363,"low":204,"close":849,"change":146,"percent_change":476,"volume":1514,"transactions":9,"vwap":849},"2025-04-28",{"date":2194,"open":506,"high":801,"low":1506,"close":801,"change":2195,"percent_change":2196,"volume":1235,"transactions":9,"vwap":801},"2025-04-25",0.58,9.68,{"date":2198,"open":426,"high":939,"low":1187,"close":434,"change":1032,"percent_change":2199,"volume":1609,"transactions":9,"vwap":434},"2025-04-24",3.28,{"date":2201,"open":514,"high":913,"low":514,"close":474,"change":1302,"percent_change":2202,"volume":2203,"transactions":9,"vwap":474},"2025-04-23",-3.49,36700,{"date":179,"open":1452,"high":458,"low":1452,"close":287,"change":2205,"percent_change":2206,"volume":1715,"transactions":9,"vwap":287},0.91,17.84]