[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BEEP":3,"homepage-market-summary":30,"stock-historical-BEEP":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BEEP","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},"Mobile Infrastructure Corporation Common Stock","Nasdaq",null,"REAL ESTATE","Mobile Infrastructure Corp focus on acquiring, owning and optimizing parking facilities and related infrastructure, including parking lots, parking garages, and other parking structures throughout the United States. It operates in a single reportable segment: parking. The parking segment derives revenue from managed property revenue and rental income at parking facilities. The company provides access to property and space for the parker's vehicle and charges fees that vary based on the level of usage. The company derives all of its revenue domestically.","18","Cincinnati, OH",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.57,2.61,2.52,2.615,-0.045,-1.72,46978,477,2.5451,3.78,1.29,55218.473074139445,51.4,778,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},4.67,55247,20165236.741609,-38.07,"2025-04-22",[182,183,192,202,211,220,228,238,245,251,258,264,271,278,283,291,300,308,317,325,332,338,345,354,363,370,379,387,393,401,410,419,427,435,442,452,460,467,473,482,492,501,509,517,526,536,545,552,559,565,572,580,587,596,603,610,614,621,625,629,635,642,649,658,665,670,675,679,685,691,697,703,706,710,715,721,726,730,734,741,745,748,753,759,765,770,776,782,788,794,802,808,814,822,826,831,835,838,844,850,855,861,865,868,873,876,879,884,888,893,896,900,904,909,914,918,921,924,928,932,937,943,946,950,953,957,959,961,966,972,976,982,988,994,998,1004,1009,1015,1020,1023,1026,1031,1038,1042,1048,1052,1056,1061,1068,1074,1079,1083,1090,1094,1100,1106,1113,1117,1122,1126,1131,1135,1139,1144,1148,1153,1157,1163,1166,1171,1176,1179,1182,1187,1191,1194,1199,1203,1207,1211,1216,1219,1225,1230,1233,1237,1241,1244,1248,1253,1257,1261,1264,1268,1274,1278,1283,1287,1290,1295,1300,1304,1311,1315,1320,1325,1329,1333,1337,1341,1346,1348,1352,1356,1360,1363,1367,1370,1375,1379,1385,1391,1396,1403,1407,1412,1416,1423,1428,1434,1438,1440,1448,1455,1462,1468,1474,1480,1484,1488,1495,1498,1503,1508,1512,1515,1520,1523,1526,1530,1534,1537,1541,1545,1548,1552,1557,1562,1569,1573,1577,1581,1586,1591,1596,1601,1607,1611,1615,1619,1625,1632,1639,1646,1651,1654,1659,1663,1670,1675,1681,1688,1692,1696,1700,1705,1709,1712,1717,1721,1726,1730,1736,1741,1746,1750,1753,1757,1760,1765,1769,1773,1777,1781,1786,1789,1793,1797,1799,1805,1812,1818,1823,1830,1835,1839,1846,1851,1857,1863,1867,1870,1874,1876,1881,1884,1887,1890,1892,1898,1901,1905,1908,1911,1914,1918,1922,1926,1930,1933,1939,1942,1946,1950,1955,1958,1962,1966,1970,1975,1980,1985,1987,1991,1995,1999,2002,2007,2011,2016,2019,2024,2028,2031,2034],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",2.77,2.6,-0.205,-7.27,48177.7894,672,2.6783,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",2.8,2.82,2.67,0.03,1.08,29804.7894,391,2.7695,{"date":203,"open":194,"high":194,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.76,2.79,-0.04,-1.41,21798.367228,403,2.7861,{"date":212,"open":213,"high":214,"low":194,"close":215,"change":206,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",2.81,2.835,2.83,-1.39,21655.935347,236,2.8161,{"date":221,"open":194,"high":222,"low":194,"close":223,"change":224,"percent_change":152,"volume":225,"transactions":226,"vwap":227},"2026-09-25",2.88,2.87,0.01,9190.776154,185,2.8487,{"date":229,"open":213,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",2.95,2.8001,2.86,0.02,0.7,10516.7894,174,2.8688,{"date":239,"open":195,"high":240,"low":194,"close":241,"change":224,"percent_change":152,"volume":242,"transactions":243,"vwap":244},"2026-09-23",2.895,2.84,32445.7894,206,2.8335,{"date":246,"open":215,"high":223,"low":194,"close":215,"change":112,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-22",-0.35,28585.7894,375,2.8236,{"date":252,"open":253,"high":253,"low":254,"close":241,"change":206,"percent_change":216,"volume":255,"transactions":256,"vwap":257},"2026-09-21",2.93,2.78,19943.847496,321,2.8407,{"date":259,"open":215,"high":222,"low":205,"close":222,"change":260,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-18",0,23311.262226,244,2.862,{"date":265,"open":266,"high":266,"low":194,"close":222,"change":197,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-17",2.89,1.05,38976.485496,474,2.8507,{"date":272,"open":194,"high":273,"low":194,"close":274,"change":224,"percent_change":152,"volume":275,"transactions":276,"vwap":277},"2026-09-16",2.94,2.85,16278.492822,198,2.8591,{"date":279,"open":195,"high":241,"low":194,"close":241,"change":260,"percent_change":260,"volume":280,"transactions":281,"vwap":282},"2026-09-15",6369.004941,192,2.8141,{"date":284,"open":254,"high":285,"low":254,"close":241,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-14",2.97,0.04,1.43,6003.427878,122,2.8478,{"date":292,"open":215,"high":293,"low":294,"close":194,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-11",2.855,2.25,-0.05,-1.75,19436.846089,307,2.776,{"date":301,"open":302,"high":302,"low":194,"close":274,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-10",2.9,-0.1,-3.39,26597.779055,326,2.8438,{"date":309,"open":310,"high":310,"low":311,"close":230,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-09",3.04,2.92,-0.09,-2.96,12818.154993,345,2.9412,{"date":318,"open":319,"high":320,"low":321,"close":310,"change":233,"percent_change":137,"volume":322,"transactions":323,"vwap":324},"2026-09-08",3.02,3.17,2.98,49162.575828,484,3.0659,{"date":326,"open":241,"high":319,"low":241,"close":319,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-04",0.1,3.42,14087.536488,176,2.9128,{"date":333,"open":241,"high":253,"low":241,"close":311,"change":107,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-03",2.1,18514.015239,394,2.8792,{"date":339,"open":340,"high":311,"low":274,"close":232,"change":341,"percent_change":342,"volume":343,"transactions":289,"vwap":344},"2026-09-02",2.91,-0.06,-2.05,8327.608138,2.8657,{"date":346,"open":347,"high":347,"low":348,"close":311,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-01",3.13,2.69,-0.12,-3.95,55977.984886,521,2.8394,{"date":355,"open":356,"high":81,"low":357,"close":310,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",2.99,2.96,0.07,2.36,33078.95643,506,3.0243,{"date":364,"open":356,"high":356,"low":232,"close":285,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",-0.03,-1,9200.746993,194,2.9393,{"date":371,"open":319,"high":372,"low":356,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-27",3.1,3,-0.02,-0.66,24095.7894,280,3.0537,{"date":380,"open":285,"high":381,"low":382,"close":319,"change":383,"percent_change":25,"volume":384,"transactions":385,"vwap":386},"2026-08-26",3.14,2.74,0.11,46634.369769,772,2.9888,{"date":388,"open":215,"high":356,"low":215,"close":340,"change":286,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-08-25",1.39,40036.201705,519,2.9109,{"date":394,"open":196,"high":395,"low":196,"close":223,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-24",2.888,0.14,5.13,6036.716691,379,2.8461,{"date":402,"open":403,"high":232,"low":404,"close":405,"change":406,"percent_change":319,"volume":407,"transactions":408,"vwap":409},"2026-08-21",2.58,2.3,2.73,0.08,37881.419463,3143,2.7014,{"date":411,"open":412,"high":382,"low":413,"close":414,"change":233,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-20",2.68,2.55,2.65,0.76,10536.863298,182,2.6689,{"date":420,"open":421,"high":422,"low":413,"close":423,"change":358,"percent_change":405,"volume":424,"transactions":425,"vwap":426},"2026-08-19",2.635,2.64,2.63,19839.79686,260,2.6129,{"date":428,"open":422,"high":422,"low":429,"close":430,"change":374,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-18",2.5,2.56,-0.78,29997.076045,261,2.5523,{"date":436,"open":186,"high":405,"low":437,"close":403,"change":112,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",2.27,-0.39,13263.748877,243,2.5666,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-14",2.46,2.7,2.59,0.16,6.58,11005.27645,200,2.5768,{"date":453,"open":414,"high":454,"low":294,"close":455,"change":247,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-13",2.843,2.43,-12.59,85601.350164,589,2.4502,{"date":461,"open":274,"high":462,"low":423,"close":254,"change":224,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-12",2.8574,0.36,34653.023126,348,2.7447,{"date":468,"open":16,"high":321,"low":469,"close":185,"change":224,"percent_change":463,"volume":470,"transactions":471,"vwap":472},"2026-08-11",2.48,137793.645767,1169,2.7418,{"date":474,"open":475,"high":204,"low":476,"close":204,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",2.51,2.3827,0.28,11.29,85015.122125,758,2.5685,{"date":483,"open":484,"high":485,"low":486,"close":469,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",2.2,2.5687,2.02,0.44,21.57,147290.364397,1229,2.3769,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":341,"percent_change":498,"volume":499,"transactions":440,"vwap":500},"2026-08-06",1.81,2.1525,1.8,2.04,-2.86,15387,2.0304,{"date":502,"open":486,"high":484,"low":503,"close":334,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-05",1.88,0.29,16.02,260959.767636,1834,1.9917,{"date":510,"open":511,"high":512,"low":513,"close":494,"change":260,"percent_change":260,"volume":514,"transactions":515,"vwap":516},"2026-08-04",1.86,1.9006,1.77,20050,610,1.8105,{"date":518,"open":519,"high":520,"low":521,"close":494,"change":374,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-03",1.92,1.995,1.7,-1.09,23641.510948,1210,1.8133,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":358,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-31",1.79,1.846,1.71,1.83,3.98,11181.848825,196,1.7855,{"date":537,"open":494,"high":538,"low":539,"close":540,"change":295,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-30",1.85,1.59,1.76,-2.76,166979.470567,1307,1.7373,{"date":546,"open":494,"high":547,"low":548,"close":494,"change":260,"percent_change":260,"volume":549,"transactions":550,"vwap":551},"2026-07-29",2.16,1.67,12714.172726,444,1.8179,{"date":553,"open":554,"high":538,"low":554,"close":494,"change":555,"percent_change":241,"volume":556,"transactions":557,"vwap":558},"2026-07-28",1.74,0.05,22779,193,1.8037,{"date":560,"open":521,"high":540,"low":521,"close":540,"change":197,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-27",1.73,5824.795267,121,1.7317,{"date":566,"open":540,"high":528,"low":567,"close":561,"change":374,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-24",1.68,-1.14,18639.476358,229,1.7293,{"date":573,"open":574,"high":574,"low":575,"close":575,"change":295,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-23",1.82,1.75,-2.78,18311.989583,189,1.7698,{"date":581,"open":582,"high":582,"low":496,"close":496,"change":295,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-22",1.895,-2.7,8790.7488,210,1.8139,{"date":588,"open":589,"high":590,"low":591,"close":538,"change":365,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-21",1.87,1.964,1.84,-1.6,13207.7488,195,1.8666,{"date":597,"open":513,"high":598,"low":513,"close":503,"change":341,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",1.96,-3.09,40549.697235,609,1.8848,{"date":604,"open":519,"high":605,"low":606,"close":607,"change":233,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-17",1.969,1.78,1.94,1.04,19700,{"date":611,"open":519,"high":294,"low":589,"close":519,"change":224,"percent_change":612,"volume":613,"transactions":9,"vwap":519},"2026-07-16",0.52,42400,{"date":615,"open":591,"high":616,"low":591,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":9,"vwap":617},"2026-07-15",1.95,1.91,0.09,4.95,17300,{"date":622,"open":606,"high":574,"low":623,"close":574,"change":197,"percent_change":567,"volume":624,"transactions":9,"vwap":574},"2026-07-14",1.709,10900,{"date":626,"open":528,"high":538,"low":513,"close":528,"change":224,"percent_change":627,"volume":628,"transactions":9,"vwap":528},"2026-07-13",0.56,26300,{"date":630,"open":631,"high":574,"low":631,"close":606,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":606},"2026-07-10",1.38,0.19,11.95,25400,{"date":636,"open":637,"high":638,"low":639,"close":539,"change":358,"percent_change":640,"volume":641,"transactions":9,"vwap":539},"2026-07-09",1.51,1.6,1.395,4.61,64400,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":374,"percent_change":647,"volume":648,"transactions":9,"vwap":645},"2026-07-08",1.49,1.52,1.46,-1.3,38900,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-07",1.65,1.665,1.4,1.54,-0.07,-4.35,51600,{"date":659,"open":660,"high":661,"low":662,"close":661,"change":383,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-07-06",1.5,1.61,1.45,7.33,71200,{"date":666,"open":667,"high":660,"low":667,"close":660,"change":383,"percent_change":668,"volume":669,"transactions":9,"vwap":660},"2026-07-02",1.37,7.91,54900,{"date":671,"open":667,"high":644,"low":672,"close":389,"change":224,"percent_change":673,"volume":674,"transactions":9,"vwap":389},"2026-07-01",1.365,0.72,94200,{"date":676,"open":646,"high":645,"low":26,"close":631,"change":303,"percent_change":677,"volume":678,"transactions":9,"vwap":631},"2026-06-30",-6.76,77200,{"date":680,"open":660,"high":681,"low":389,"close":682,"change":112,"percent_change":683,"volume":684,"transactions":9,"vwap":682},"2026-06-29",1.55,1.48,-0.67,160700,{"date":686,"open":681,"high":687,"low":688,"close":644,"change":20,"percent_change":689,"volume":690,"transactions":9,"vwap":644},"2026-06-26",1.695,1.455,-2.93,1130400,{"date":692,"open":554,"high":606,"low":645,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-06-25",1.535,-0.195,-11.27,79000,{"date":698,"open":531,"high":589,"low":699,"close":561,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":561},"2026-06-24",1.705,-0.08,-4.42,51400,{"date":704,"open":496,"high":616,"low":540,"close":494,"change":374,"percent_change":522,"volume":705,"transactions":9,"vwap":494},"2026-06-23",38000,{"date":707,"open":606,"high":708,"low":575,"close":531,"change":555,"percent_change":213,"volume":709,"transactions":9,"vwap":531},"2026-06-22",1.89,30600,{"date":711,"open":607,"high":712,"low":575,"close":606,"change":349,"percent_change":713,"volume":714,"transactions":9,"vwap":606},"2026-06-18",1.98,-6.32,128700,{"date":716,"open":616,"high":717,"low":591,"close":718,"change":233,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-06-17",2.03,1.9,1.06,101700,{"date":722,"open":606,"high":503,"low":530,"close":503,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":503},"2026-06-16",0.13,7.43,84000,{"date":727,"open":496,"high":589,"low":530,"close":575,"change":303,"percent_change":728,"volume":729,"transactions":9,"vwap":575},"2026-06-15",-5.41,46900,{"date":731,"open":496,"high":708,"low":575,"close":538,"change":358,"percent_change":732,"volume":733,"transactions":9,"vwap":538},"2026-06-12",3.93,46500,{"date":735,"open":519,"high":736,"low":737,"close":606,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":606},"2026-06-11",2.075,1.721,-0.11,-5.82,53000,{"date":742,"open":718,"high":743,"low":531,"close":708,"change":260,"percent_change":260,"volume":744,"transactions":9,"vwap":708},"2026-06-10",1.97,40100,{"date":746,"open":616,"high":616,"low":591,"close":708,"change":374,"percent_change":747,"volume":613,"transactions":9,"vwap":708},"2026-06-09",-1.05,{"date":749,"open":497,"high":750,"low":503,"close":617,"change":349,"percent_change":751,"volume":752,"transactions":9,"vwap":617},"2026-06-08",2.08,-5.91,40900,{"date":754,"open":334,"high":755,"low":756,"close":717,"change":303,"percent_change":757,"volume":758,"transactions":9,"vwap":717},"2026-06-05",2.12,1.99,-4.69,56700,{"date":760,"open":755,"high":761,"low":755,"close":762,"change":349,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-04",2.297,2.13,-5.33,54200,{"date":766,"open":437,"high":767,"low":768,"close":294,"change":206,"percent_change":296,"volume":769,"transactions":9,"vwap":294},"2026-06-03",2.33,2.19,57800,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":383,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-02",2.15,2.29,5.05,24300,{"date":777,"open":547,"high":778,"low":547,"close":779,"change":365,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-06-01",2.345,2.18,-1.36,28300,{"date":783,"open":404,"high":784,"low":484,"close":785,"change":303,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-05-29",2.31,2.21,-4.33,42300,{"date":789,"open":790,"high":791,"low":717,"close":784,"change":122,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-05-28",2.09,2.323,12.14,58300,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":374,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-05-27",2.05,2.22,1.935,2.06,-0.96,82900,{"date":803,"open":607,"high":804,"low":503,"close":750,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":750},"2026-05-26",2.095,0.15,7.77,103800,{"date":809,"open":810,"high":762,"low":589,"close":811,"change":812,"percent_change":677,"volume":813,"transactions":9,"vwap":811},"2026-05-22",2.11,1.93,-0.14,91600,{"date":815,"open":816,"high":817,"low":818,"close":819,"change":341,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-05-21",2.14,2.44,2,2.07,-2.82,81000,{"date":823,"open":824,"high":817,"low":750,"close":762,"change":349,"percent_change":763,"volume":825,"transactions":9,"vwap":762},"2026-05-20",2.23,86800,{"date":827,"open":486,"high":444,"low":617,"close":294,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":294},"2026-05-19",0.21,10.29,172700,{"date":832,"open":811,"high":819,"low":519,"close":497,"change":723,"percent_change":833,"volume":834,"transactions":9,"vwap":497},"2026-05-18",6.81,108600,{"date":836,"open":606,"high":497,"low":606,"close":617,"change":618,"percent_change":619,"volume":837,"transactions":9,"vwap":617},"2026-05-15",41000,{"date":839,"open":617,"high":607,"low":840,"close":574,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":574},"2026-05-14",1.811,-0.115,-5.94,56500,{"date":845,"open":846,"high":846,"low":811,"close":798,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":798},"2026-05-13",1.945,-0.005,-0.26,9500,{"date":851,"open":772,"high":547,"low":503,"close":607,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":607},"2026-05-12",-0.28,-12.61,33100,{"date":856,"open":574,"high":857,"low":540,"close":797,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":797},"2026-05-11",2.28,0.41,22.65,179800,{"date":862,"open":531,"high":591,"low":496,"close":494,"change":295,"percent_change":863,"volume":864,"transactions":9,"vwap":494},"2026-05-08",-2.69,20900,{"date":866,"open":496,"high":598,"low":496,"close":511,"change":286,"percent_change":484,"volume":867,"transactions":9,"vwap":511},"2026-05-07",15600,{"date":869,"open":531,"high":870,"low":496,"close":574,"change":341,"percent_change":871,"volume":872,"transactions":9,"vwap":574},"2026-05-06",1.967,-3.19,15100,{"date":874,"open":503,"high":519,"low":511,"close":503,"change":260,"percent_change":260,"volume":875,"transactions":9,"vwap":503},"2026-05-05",23200,{"date":877,"open":494,"high":717,"low":494,"close":503,"change":555,"percent_change":405,"volume":878,"transactions":9,"vwap":503},"2026-05-04",83000,{"date":880,"open":503,"high":881,"low":531,"close":531,"change":112,"percent_change":882,"volume":883,"transactions":9,"vwap":531},"2026-05-01",1.911,-0.54,12800,{"date":885,"open":519,"high":616,"low":591,"close":591,"change":738,"percent_change":886,"volume":887,"transactions":9,"vwap":591},"2026-04-30",-5.64,30800,{"date":889,"open":810,"high":810,"low":616,"close":616,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":616},"2026-04-29",-0.2,-9.3,43000,{"date":894,"open":796,"high":785,"low":717,"close":772,"change":358,"percent_change":88,"volume":895,"transactions":9,"vwap":772},"2026-04-28",22500,{"date":897,"open":816,"high":547,"low":796,"close":750,"change":349,"percent_change":898,"volume":899,"transactions":9,"vwap":750},"2026-04-27",-5.45,15900,{"date":901,"open":756,"high":484,"low":756,"close":484,"change":632,"percent_change":902,"volume":903,"transactions":9,"vwap":484},"2026-04-24",9.45,13100,{"date":905,"open":497,"high":497,"low":906,"close":907,"change":260,"percent_change":260,"volume":908,"transactions":9,"vwap":907},"2026-04-23",1.955,2.01,23900,{"date":910,"open":717,"high":911,"low":712,"close":907,"change":295,"percent_change":912,"volume":913,"transactions":9,"vwap":907},"2026-04-22",2.105,-2.43,26500,{"date":915,"open":799,"high":916,"low":718,"close":799,"change":197,"percent_change":682,"volume":917,"transactions":9,"vwap":799},"2026-04-21",2.118,31800,{"date":919,"open":796,"high":784,"low":486,"close":717,"change":206,"percent_change":920,"volume":867,"transactions":9,"vwap":717},"2026-04-20",-1.93,{"date":922,"open":497,"high":294,"low":497,"close":819,"change":374,"percent_change":800,"volume":923,"transactions":9,"vwap":819},"2026-04-17",58200,{"date":925,"open":762,"high":762,"low":486,"close":790,"change":365,"percent_change":926,"volume":927,"transactions":9,"vwap":790},"2026-04-16",-1.42,29100,{"date":929,"open":547,"high":930,"low":810,"close":755,"change":655,"percent_change":931,"volume":864,"transactions":9,"vwap":755},"2026-04-15",2.365,-3.2,{"date":933,"open":816,"high":294,"low":934,"close":768,"change":233,"percent_change":935,"volume":936,"transactions":9,"vwap":768},"2026-04-14",2.115,0.92,22800,{"date":938,"open":484,"high":939,"low":334,"close":940,"change":224,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-13",2.265,2.17,0.46,21300,{"date":944,"open":824,"high":455,"low":772,"close":547,"change":341,"percent_change":583,"volume":945,"transactions":9,"vwap":547},"2026-04-10",57600,{"date":947,"open":785,"high":948,"low":796,"close":797,"change":286,"percent_change":531,"volume":949,"transactions":9,"vwap":797},"2026-04-09",2.37,59600,{"date":951,"open":294,"high":294,"low":762,"close":779,"change":197,"percent_change":653,"volume":952,"transactions":9,"vwap":779},"2026-04-08",11400,{"date":954,"open":547,"high":779,"low":818,"close":772,"change":700,"percent_change":955,"volume":956,"transactions":9,"vwap":772},"2026-04-07",-3.59,37000,{"date":958,"open":294,"high":773,"low":772,"close":824,"change":233,"percent_change":67,"volume":867,"transactions":9,"vwap":824},"2026-04-06",{"date":960,"open":785,"high":404,"low":334,"close":785,"change":286,"percent_change":591,"volume":628,"transactions":9,"vwap":785},"2026-04-02",{"date":962,"open":404,"high":778,"low":963,"close":940,"change":655,"percent_change":964,"volume":965,"transactions":9,"vwap":940},"2026-04-01",2.125,-3.12,28200,{"date":967,"open":968,"high":968,"low":797,"close":969,"change":700,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-03-31",2.35,2.24,-3.45,18200,{"date":973,"open":784,"high":359,"low":969,"close":974,"change":107,"percent_change":414,"volume":975,"transactions":9,"vwap":974},"2026-03-30",2.32,17400,{"date":977,"open":773,"high":978,"low":824,"close":979,"change":341,"percent_change":980,"volume":981,"transactions":9,"vwap":979},"2026-03-27",2.425,2.26,-2.59,19200,{"date":983,"open":984,"high":475,"low":985,"close":974,"change":303,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-03-26",2.41,2.281,-4.13,17600,{"date":989,"open":18,"high":16,"low":948,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-03-25",2.42,-0.13,-5.1,19600,{"date":995,"open":423,"high":423,"low":18,"close":413,"change":349,"percent_change":996,"volume":997,"transactions":9,"vwap":413},"2026-03-24",-4.49,9900,{"date":999,"open":413,"high":1000,"low":429,"close":196,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":196},"2026-03-23",2.71,0.2,8.1,24400,{"date":1005,"open":18,"high":186,"low":979,"close":1006,"change":341,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-20",2.47,-2.37,80600,{"date":1010,"open":968,"high":1011,"low":857,"close":1012,"change":1001,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-03-19",2.54,2.53,8.58,24100,{"date":1016,"open":1006,"high":414,"low":404,"close":767,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":767},"2026-03-18",-0.15,-6.05,45800,{"date":1021,"open":817,"high":475,"low":968,"close":469,"change":555,"percent_change":799,"volume":1022,"transactions":9,"vwap":469},"2026-03-17",30400,{"date":1024,"open":446,"high":414,"low":455,"close":455,"change":303,"percent_change":350,"volume":1025,"transactions":9,"vwap":455},"2026-03-16",36700,{"date":1027,"open":413,"high":1028,"low":1029,"close":1012,"change":1030,"percent_change":797,"volume":1022,"transactions":9,"vwap":1012},"2026-03-13",2.685,2.4,0.055,{"date":1032,"open":429,"high":18,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-03-12",2.34,2.475,-0.055,-2.17,30300,{"date":1039,"open":430,"high":412,"low":475,"close":1012,"change":341,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1012},"2026-03-11",-2.32,23500,{"date":1043,"open":422,"high":1044,"low":1045,"close":446,"change":295,"percent_change":1046,"volume":1047,"transactions":9,"vwap":446},"2026-03-10",2.72,2.575,-1.89,84800,{"date":1049,"open":1000,"high":302,"low":1011,"close":422,"change":700,"percent_change":1050,"volume":1051,"transactions":9,"vwap":422},"2026-03-09",-2.94,53200,{"date":1053,"open":382,"high":232,"low":196,"close":1044,"change":303,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1044},"2026-03-06",-3.55,27300,{"date":1057,"open":319,"high":310,"low":213,"close":195,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":195},"2026-03-05",-0.24,-7.84,14600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":260,"percent_change":260,"volume":1067,"transactions":9,"vwap":1066},"2026-03-04",3.11,3.175,3.015,3.06,14400,{"date":1069,"open":1070,"high":1071,"low":321,"close":1066,"change":224,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1066},"2026-03-03",3.22,3.225,0.33,22900,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1078,"change":224,"percent_change":1072,"volume":917,"transactions":9,"vwap":1078},"2026-03-02",3.095,3.19,3.05,{"date":1080,"open":1066,"high":1081,"low":357,"close":310,"change":233,"percent_change":137,"volume":1082,"transactions":9,"vwap":310},"2026-02-27",3.135,59700,{"date":1084,"open":1085,"high":1086,"low":1087,"close":319,"change":700,"percent_change":1088,"volume":1089,"transactions":9,"vwap":319},"2026-02-26",3.105,3.115,2.955,-2.58,34000,{"date":1091,"open":1092,"high":1093,"low":230,"close":372,"change":406,"percent_change":414,"volume":744,"transactions":9,"vwap":372},"2026-02-25",3.12,3.16,{"date":1095,"open":230,"high":1096,"low":1097,"close":319,"change":396,"percent_change":1098,"volume":1099,"transactions":9,"vwap":319},"2026-02-24",3.21,2.775,4.86,32100,{"date":1101,"open":1102,"high":1102,"low":222,"close":222,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":222},"2026-02-23",3.185,-0.32,-10,61400,{"date":1107,"open":1093,"high":1108,"low":1109,"close":1110,"change":197,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-02-20",3.32,3.15,3.2,0.95,35000,{"date":1114,"open":1115,"high":1070,"low":1116,"close":320,"change":406,"percent_change":446,"volume":705,"transactions":9,"vwap":320},"2026-02-19",3.08,3.035,{"date":1118,"open":1119,"high":1119,"low":81,"close":81,"change":341,"percent_change":1120,"volume":1121,"transactions":9,"vwap":81},"2026-02-18",3.29,-1.9,54800,{"date":1123,"open":1070,"high":1070,"low":381,"close":1109,"change":365,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1109},"2026-02-17",-0.94,37100,{"date":1127,"open":1071,"high":1128,"low":320,"close":1129,"change":233,"percent_change":1130,"volume":987,"transactions":9,"vwap":1129},"2026-02-13",3.24,3.18,0.63,{"date":1132,"open":1109,"high":1110,"low":1115,"close":1093,"change":197,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1093},"2026-02-12",0.96,36500,{"date":1136,"open":373,"high":1110,"low":321,"close":347,"change":723,"percent_change":1137,"volume":1138,"transactions":9,"vwap":347},"2026-02-11",4.33,45600,{"date":1140,"open":372,"high":1141,"low":373,"close":373,"change":890,"percent_change":1142,"volume":1143,"transactions":9,"vwap":373},"2026-02-10",3.26,-6.25,115400,{"date":1145,"open":1128,"high":1146,"low":1081,"close":1110,"change":206,"percent_change":1147,"volume":1089,"transactions":9,"vwap":1110},"2026-02-09",3.3,-1.23,{"date":1149,"open":381,"high":1150,"low":1086,"close":1128,"change":723,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1128},"2026-02-06",3.25,4.18,67300,{"date":1154,"open":1155,"high":1128,"low":373,"close":1063,"change":406,"percent_change":422,"volume":1156,"transactions":9,"vwap":1063},"2026-02-05",3.125,50400,{"date":1158,"open":1129,"high":1159,"low":356,"close":1160,"change":341,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-04",3.215,3.03,-1.94,85300,{"date":1164,"open":1063,"high":1110,"low":1066,"close":81,"change":341,"percent_change":1120,"volume":1165,"transactions":9,"vwap":81},"2026-02-03",32300,{"date":1167,"open":1093,"high":1168,"low":285,"close":1109,"change":206,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1109},"2026-02-02",3.23,-1.25,63700,{"date":1172,"open":1063,"high":1150,"low":285,"close":1077,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1077},"2026-01-30",0.27,9.25,41800,{"date":1177,"open":254,"high":1078,"low":254,"close":311,"change":406,"percent_change":195,"volume":1178,"transactions":9,"vwap":311},"2026-01-29",36200,{"date":1180,"open":241,"high":223,"low":205,"close":241,"change":260,"percent_change":260,"volume":1181,"transactions":9,"vwap":241},"2026-01-28",34900,{"date":1183,"open":340,"high":1184,"low":405,"close":241,"change":303,"percent_change":1185,"volume":1186,"transactions":9,"vwap":241},"2026-01-27",2.945,-3.4,51500,{"date":1188,"open":321,"high":356,"low":311,"close":273,"change":112,"percent_change":1189,"volume":1190,"transactions":9,"vwap":273},"2026-01-26",-0.34,37200,{"date":1192,"open":223,"high":319,"low":223,"close":230,"change":286,"percent_change":667,"volume":1193,"transactions":9,"vwap":230},"2026-01-23",38400,{"date":1195,"open":230,"high":1196,"low":232,"close":340,"change":295,"percent_change":1197,"volume":1198,"transactions":9,"vwap":340},"2026-01-22",3.117,-1.69,111400,{"date":1200,"open":414,"high":1078,"low":414,"close":357,"change":477,"percent_change":1201,"volume":1202,"transactions":9,"vwap":357},"2026-01-21",10.45,105200,{"date":1204,"open":16,"high":382,"low":1205,"close":412,"change":555,"percent_change":718,"volume":1206,"transactions":9,"vwap":412},"2026-01-20",2.555,49600,{"date":1208,"open":348,"high":1209,"low":423,"close":423,"change":655,"percent_change":980,"volume":1210,"transactions":9,"vwap":423},"2026-01-16",2.725,15400,{"date":1212,"open":1213,"high":213,"low":348,"close":445,"change":374,"percent_change":1214,"volume":1215,"transactions":9,"vwap":445},"2026-01-15",2.755,-0.74,19300,{"date":1217,"open":194,"high":194,"low":1218,"close":1044,"change":365,"percent_change":522,"volume":883,"transactions":9,"vwap":1044},"2026-01-14",2.611,{"date":1220,"open":195,"high":1221,"low":382,"close":1222,"change":341,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-13",2.976,2.75,-2.14,42800,{"date":1226,"open":311,"high":1227,"low":213,"close":213,"change":374,"percent_change":1228,"volume":1229,"transactions":9,"vwap":213},"2026-01-12",2.925,-0.71,46200,{"date":1231,"open":1222,"high":274,"low":412,"close":215,"change":406,"percent_change":340,"volume":1232,"transactions":9,"vwap":215},"2026-01-09",111800,{"date":1234,"open":186,"high":274,"low":186,"close":1222,"change":805,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1222},"2026-01-08",5.77,74200,{"date":1238,"open":403,"high":412,"low":430,"close":186,"change":224,"percent_change":1239,"volume":1240,"transactions":9,"vwap":186},"2026-01-07",0.39,84900,{"date":1242,"open":186,"high":382,"low":430,"close":446,"change":295,"percent_change":1046,"volume":1243,"transactions":9,"vwap":446},"2026-01-06",46400,{"date":1245,"open":1011,"high":204,"low":1011,"close":422,"change":327,"percent_change":1246,"volume":1247,"transactions":9,"vwap":422},"2026-01-05",3.94,56400,{"date":1249,"open":1250,"high":1251,"low":429,"close":1011,"change":112,"percent_change":438,"volume":1252,"transactions":9,"vwap":1011},"2026-01-02",2.545,2.585,50800,{"date":1254,"open":1255,"high":17,"low":429,"close":413,"change":112,"percent_change":438,"volume":1256,"transactions":9,"vwap":413},"2025-12-31",2.525,125500,{"date":1258,"open":1000,"high":1000,"low":18,"close":430,"change":890,"percent_change":1259,"volume":1260,"transactions":9,"vwap":430},"2025-12-30",-7.25,104700,{"date":1262,"open":213,"high":232,"low":348,"close":204,"change":295,"percent_change":1263,"volume":1162,"transactions":9,"vwap":204},"2025-12-29",-1.78,{"date":1265,"open":204,"high":1266,"low":196,"close":213,"change":406,"percent_change":253,"volume":1267,"transactions":9,"vwap":213},"2025-12-26",2.892,71000,{"date":1269,"open":17,"high":1270,"low":16,"close":405,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":405},"2025-12-24",2.849,0.12,4.6,68300,{"date":1275,"open":403,"high":194,"low":475,"close":17,"change":197,"percent_change":1276,"volume":1277,"transactions":9,"vwap":17},"2025-12-23",1.16,105400,{"date":1279,"open":1280,"high":1222,"low":16,"close":403,"change":374,"percent_change":1281,"volume":1282,"transactions":9,"vwap":403},"2025-12-22",2.62,-0.77,138600,{"date":1284,"open":1222,"high":1285,"low":413,"close":186,"change":1017,"percent_change":898,"volume":1286,"transactions":9,"vwap":186},"2025-12-19",2.815,198300,{"date":1288,"open":274,"high":222,"low":348,"close":1222,"change":738,"percent_change":1289,"volume":923,"transactions":9,"vwap":1222},"2025-12-18",-3.85,{"date":1291,"open":347,"high":1150,"low":195,"close":232,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":232},"2025-12-17",-0.33,-10.34,100000,{"date":1296,"open":1297,"high":1150,"low":1297,"close":1077,"change":286,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1077},"2025-12-16",3.07,1.27,96200,{"date":1301,"open":1150,"high":1150,"low":1066,"close":1109,"change":349,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1109},"2025-12-15",-3.67,80400,{"date":1305,"open":1306,"high":1146,"low":302,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2025-12-12",3.01,3.27,0.26,8.64,143600,{"date":1312,"open":405,"high":1129,"low":405,"close":1306,"change":1001,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1306},"2025-12-11",7.12,79900,{"date":1316,"open":1317,"high":266,"low":194,"close":213,"change":365,"percent_change":1318,"volume":1319,"transactions":9,"vwap":213},"2025-12-10",2.865,-1.06,60600,{"date":1321,"open":412,"high":311,"low":1322,"close":241,"change":632,"percent_change":1323,"volume":1324,"transactions":9,"vwap":241},"2025-12-09",2.655,7.17,66000,{"date":1326,"open":186,"high":348,"low":186,"close":414,"change":618,"percent_change":1327,"volume":1328,"transactions":9,"vwap":414},"2025-12-08",3.52,43200,{"date":1330,"open":413,"high":405,"low":1012,"close":430,"change":233,"percent_change":1331,"volume":1332,"transactions":9,"vwap":430},"2025-12-05",0.79,118900,{"date":1334,"open":17,"high":204,"low":429,"close":1011,"change":365,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1011},"2025-12-04",-1.17,79800,{"date":1338,"open":213,"high":274,"low":18,"close":16,"change":1058,"percent_change":1339,"volume":1340,"transactions":9,"vwap":16},"2025-12-03",-8.54,83100,{"date":1342,"open":1306,"high":319,"low":194,"close":213,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":213},"2025-12-02",-0.17,-5.7,59100,{"date":1347,"open":1092,"high":347,"low":285,"close":321,"change":812,"percent_change":996,"volume":956,"transactions":9,"vwap":321},"2025-12-01",{"date":1349,"open":381,"high":1110,"low":1297,"close":1092,"change":723,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1092},"2025-11-28",4.35,42200,{"date":1353,"open":1078,"high":320,"low":356,"close":356,"change":700,"percent_change":1354,"volume":1355,"transactions":9,"vwap":356},"2025-11-26",-2.61,54100,{"date":1357,"open":319,"high":1092,"low":1358,"close":1297,"change":224,"percent_change":1072,"volume":1359,"transactions":9,"vwap":1297},"2025-11-25",2.966,48100,{"date":1361,"open":1306,"high":1077,"low":241,"close":1066,"change":260,"percent_change":260,"volume":1362,"transactions":9,"vwap":1066},"2025-11-24",44500,{"date":1364,"open":253,"high":1063,"low":302,"close":1066,"change":1271,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1066},"2025-11-21",4.08,58600,{"date":1368,"open":285,"high":1081,"low":311,"close":273,"change":206,"percent_change":1369,"volume":1138,"transactions":9,"vwap":273},"2025-11-20",-1.34,{"date":1371,"open":1372,"high":1373,"low":357,"close":321,"change":555,"percent_change":530,"volume":1374,"transactions":9,"vwap":321},"2025-11-19",3.155,3.198,89300,{"date":1376,"open":1078,"high":1377,"low":266,"close":253,"change":341,"percent_change":1378,"volume":740,"transactions":9,"vwap":253},"2025-11-18",3.075,-2.01,{"date":1380,"open":1307,"high":1381,"low":356,"close":356,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":356},"2025-11-17",3.28,-0.27,-8.28,49400,{"date":1386,"open":1168,"high":1387,"low":1388,"close":1141,"change":206,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1141},"2025-11-14",3.375,3.148,-1.21,26200,{"date":1392,"open":1393,"high":1394,"low":1381,"close":1146,"change":295,"percent_change":1395,"volume":936,"transactions":9,"vwap":1146},"2025-11-13",3.31,3.36,-1.49,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":618,"percent_change":204,"volume":1402,"transactions":9,"vwap":1401},"2025-11-12",3.41,3.415,3.255,3.35,39600,{"date":1404,"open":372,"high":1393,"low":1078,"close":1141,"change":112,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1141},"2025-11-11",-0.31,62000,{"date":1408,"open":1168,"high":1409,"low":1168,"close":1307,"change":312,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1307},"2025-11-10",3.505,-2.68,70300,{"date":1413,"open":1141,"high":1414,"low":1141,"close":1394,"change":327,"percent_change":1297,"volume":1415,"transactions":9,"vwap":1394},"2025-11-07",3.45,27000,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1141,"change":1343,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1141},"2025-11-06",3.43,3.49,3.235,-4.96,59300,{"date":1424,"open":1398,"high":1425,"low":1146,"close":1418,"change":197,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1418},"2025-11-05",3.525,0.88,82000,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1432,"change":374,"percent_change":1433,"volume":634,"transactions":9,"vwap":1432},"2025-11-04",3.33,3.485,3.4,-0.58,{"date":1435,"open":1418,"high":1436,"low":1394,"close":328,"change":260,"percent_change":260,"volume":1437,"transactions":9,"vwap":328},"2025-11-03",3.56,37500,{"date":1439,"open":1108,"high":1414,"low":1108,"close":328,"change":406,"percent_change":1029,"volume":1193,"transactions":9,"vwap":328},"2025-10-31",{"date":1441,"open":1442,"high":1443,"low":1146,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2025-10-30",3.46,3.51,3.34,-0.16,-4.57,72700,{"date":1449,"open":1450,"high":1451,"low":1419,"close":1452,"change":738,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-10-29",3.59,3.705,3.5,-3.05,87500,{"date":1456,"open":1457,"high":1451,"low":1458,"close":1459,"change":349,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-10-28",3.65,3.53,3.61,-3.22,161300,{"date":1463,"open":1464,"high":25,"low":1464,"close":1465,"change":197,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-10-27",3.6,3.73,0.81,45900,{"date":1469,"open":1470,"high":1465,"low":1471,"close":1472,"change":358,"percent_change":811,"volume":1473,"transactions":9,"vwap":1472},"2025-10-24",3.62,3.54,3.7,74000,{"date":1475,"open":1450,"high":1476,"low":1477,"close":1478,"change":197,"percent_change":1479,"volume":1051,"transactions":9,"vwap":1478},"2025-10-23",3.68,3.55,3.63,0.83,{"date":1481,"open":1482,"high":1478,"low":1108,"close":1464,"change":383,"percent_change":1109,"volume":1483,"transactions":9,"vwap":1464},"2025-10-22",3.395,70700,{"date":1485,"open":1486,"high":1458,"low":1108,"close":1419,"change":383,"percent_change":1150,"volume":1487,"transactions":9,"vwap":1419},"2025-10-21",3.39,49800,{"date":1489,"open":1490,"high":1458,"low":1491,"close":1492,"change":233,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2025-10-20",3.465,3.342,3.38,0.6,47800,{"date":1496,"open":1096,"high":1418,"low":1096,"close":1394,"change":396,"percent_change":1350,"volume":1497,"transactions":9,"vwap":1394},"2025-10-17",76400,{"date":1499,"open":1146,"high":1500,"low":1129,"close":1070,"change":812,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1070},"2025-10-16",3.385,-4.17,90000,{"date":1504,"open":1394,"high":1443,"low":1505,"close":1394,"change":206,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1394},"2025-10-15",3.223,-1.18,81300,{"date":1509,"open":1168,"high":1398,"low":320,"close":1432,"change":396,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1432},"2025-10-14",4.29,60200,{"date":1513,"open":1110,"high":1430,"low":1110,"close":1141,"change":107,"percent_change":503,"volume":1514,"transactions":9,"vwap":1141},"2025-10-13",75800,{"date":1516,"open":1444,"high":1517,"low":1110,"close":1110,"change":1445,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1110},"2025-10-10",3.412,-4.76,78400,{"date":1521,"open":1419,"high":1419,"low":1394,"close":1394,"change":341,"percent_change":296,"volume":1522,"transactions":9,"vwap":1394},"2025-10-09",55900,{"date":1524,"open":1398,"high":1458,"low":1492,"close":328,"change":374,"percent_change":1433,"volume":1525,"transactions":9,"vwap":328},"2025-10-08",43900,{"date":1527,"open":1150,"high":1327,"low":1150,"close":1528,"change":327,"percent_change":356,"volume":1529,"transactions":9,"vwap":1528},"2025-10-07",3.44,59400,{"date":1531,"open":1492,"high":1414,"low":1146,"close":1444,"change":374,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1444},"2025-10-06",-0.6,49300,{"date":1535,"open":1401,"high":1419,"low":1444,"close":1394,"change":260,"percent_change":260,"volume":1536,"transactions":9,"vwap":1394},"2025-10-03",67800,{"date":1538,"open":1119,"high":1418,"low":1119,"close":1394,"change":286,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1394},"2025-10-02",1.2,54500,{"date":1542,"open":1432,"high":1442,"low":1128,"close":1108,"change":890,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1108},"2025-10-01",-5.68,63800,{"date":1546,"open":1492,"high":1477,"low":88,"close":1327,"change":383,"percent_change":1168,"volume":1547,"transactions":9,"vwap":1327},"2025-09-30",60000,{"date":1549,"open":1492,"high":1477,"low":1401,"close":1398,"change":365,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1398},"2025-09-29",-0.87,68600,{"date":1553,"open":1414,"high":1554,"low":1070,"close":1528,"change":286,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1528},"2025-09-26",3.58,1.18,77500,{"date":1558,"open":1559,"high":1472,"low":1432,"close":1432,"change":1405,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1432},"2025-09-25",3.66,-8.36,30500,{"date":1563,"open":1457,"high":1564,"low":1565,"close":1566,"change":107,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-09-24",3.76,3.47,3.71,1.64,51900,{"date":1570,"open":1457,"high":1472,"low":1571,"close":1457,"change":358,"percent_change":598,"volume":1572,"transactions":9,"vwap":1457},"2025-09-23",3.555,62500,{"date":1574,"open":1146,"high":1457,"low":1110,"close":1554,"change":504,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1554},"2025-09-22",8.81,60500,{"date":1578,"open":1129,"high":1432,"low":1109,"close":1119,"change":805,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1119},"2025-09-19",4.78,715000,{"date":1582,"open":1464,"high":1566,"low":321,"close":381,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":381},"2025-09-18",-0.47,-13.02,177600,{"date":1587,"open":1393,"high":25,"low":1096,"close":1459,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1459},"2025-09-17",0.3,9.06,100900,{"date":1592,"open":1444,"high":1593,"low":1141,"close":1393,"change":233,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1393},"2025-09-16",3.488,0.61,80200,{"date":1597,"open":1598,"high":1598,"low":1150,"close":1119,"change":991,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1119},"2025-09-15",3.732,-3.8,94600,{"date":1602,"open":1603,"high":25,"low":1146,"close":328,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":328},"2025-09-12",3.685,-0.22,-6.04,45000,{"date":1608,"open":1464,"high":1609,"low":1436,"close":1610,"change":107,"percent_change":567,"volume":613,"transactions":9,"vwap":1610},"2025-09-11",3.695,3.64,{"date":1612,"open":1464,"high":1613,"low":1443,"close":1554,"change":341,"percent_change":1614,"volume":1019,"transactions":9,"vwap":1554},"2025-09-10",3.69,-1.65,{"date":1616,"open":1464,"high":1617,"low":1464,"close":1610,"change":197,"percent_change":1479,"volume":1618,"transactions":9,"vwap":1610},"2025-09-09",3.775,7500,{"date":1620,"open":1621,"high":1622,"low":1450,"close":1459,"change":438,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1459},"2025-09-08",3.9,3.965,-9.75,56600,{"date":1626,"open":1627,"high":1628,"low":732,"close":1629,"change":341,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1629},"2025-09-05",3.995,4.065,4,-1.48,10200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1635,"change":1637,"percent_change":1638,"volume":624,"transactions":9,"vwap":1635},"2025-09-04",4.045,4.06,3.86,0.17,4.37,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":700,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-09-03",3.99,4.01,3.89,-2.02,14300,{"date":1647,"open":1648,"high":1635,"low":1648,"close":1649,"change":406,"percent_change":799,"volume":1650,"transactions":9,"vwap":1649},"2025-09-02",3.851,3.97,38300,{"date":1652,"open":1564,"high":1621,"low":1564,"close":1643,"change":555,"percent_change":1653,"volume":1003,"transactions":9,"vwap":1643},"2025-08-29",1.3,{"date":1655,"open":1656,"high":1246,"low":1657,"close":1658,"change":197,"percent_change":1331,"volume":883,"transactions":9,"vwap":1658},"2025-08-28",3.91,3.835,3.84,{"date":1660,"open":1656,"high":1641,"low":1661,"close":1661,"change":812,"percent_change":1662,"volume":1037,"transactions":9,"vwap":1661},"2025-08-27",3.81,-3.54,{"date":1664,"open":1643,"high":1665,"low":1666,"close":1667,"change":1637,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-26",4.04,3.845,3.95,4.5,20000,{"date":1671,"open":1672,"high":1649,"low":1564,"close":25,"change":1382,"percent_change":1673,"volume":1674,"transactions":9,"vwap":25},"2025-08-25",3.96,-6.67,29800,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1678,"change":1072,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-08-22",3.747,4.05,8.87,48200,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":738,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-08-21",3.75,3.79,3.72,-2.87,9100,{"date":1689,"open":1472,"high":1690,"low":1472,"close":1691,"change":805,"percent_change":1365,"volume":1415,"transactions":9,"vwap":1691},"2025-08-20",3.927,3.83,{"date":1693,"open":1457,"high":25,"low":1694,"close":1476,"change":618,"percent_change":475,"volume":1695,"transactions":9,"vwap":1476},"2025-08-19",3.57,18900,{"date":1697,"open":1698,"high":1476,"low":1458,"close":1450,"change":107,"percent_change":521,"volume":1699,"transactions":9,"vwap":1450},"2025-08-18",3.559,33900,{"date":1701,"open":1554,"high":1702,"low":1327,"close":1458,"change":341,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1458},"2025-08-15",3.67,-1.67,44100,{"date":1706,"open":1464,"high":1613,"low":1414,"close":1450,"change":812,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1450},"2025-08-14",-3.75,65000,{"date":1710,"open":1472,"high":1667,"low":1472,"close":1465,"change":206,"percent_change":1318,"volume":1711,"transactions":9,"vwap":1465},"2025-08-13",36900,{"date":1713,"open":1691,"high":1714,"low":1715,"close":1716,"change":206,"percent_change":747,"volume":1402,"transactions":9,"vwap":1716},"2025-08-12",3.92,3.743,3.77,{"date":1718,"open":1464,"high":1661,"low":1464,"close":1661,"change":447,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1661},"2025-08-11",4.38,32200,{"date":1722,"open":1465,"high":1723,"low":1457,"close":1457,"change":295,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1457},"2025-08-08",3.82,-1.35,26900,{"date":1727,"open":1728,"high":1728,"low":1472,"close":1472,"change":112,"percent_change":1382,"volume":1729,"transactions":9,"vwap":1472},"2025-08-07",3.917,21500,{"date":1731,"open":1732,"high":1733,"low":1472,"close":1566,"change":655,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1566},"2025-08-06",3.714,3.819,-1.85,20300,{"date":1737,"open":1738,"high":1643,"low":1739,"close":25,"change":224,"percent_change":1173,"volume":1740,"transactions":9,"vwap":25},"2025-08-05",3.745,3.74,23700,{"date":1742,"open":1464,"high":1716,"low":1464,"close":1716,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1716},"2025-08-04",0.18,5.01,20100,{"date":1747,"open":1649,"high":1649,"low":1554,"close":1450,"change":312,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1450},"2025-08-01",-2.45,32800,{"date":1751,"open":1566,"high":1739,"low":1457,"close":1476,"change":206,"percent_change":73,"volume":1752,"transactions":9,"vwap":1476},"2025-07-31",43700,{"date":1754,"open":1564,"high":1629,"low":1472,"close":1685,"change":341,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1685},"2025-07-30",-1.59,23000,{"date":1758,"open":1566,"high":1658,"low":1566,"close":25,"change":206,"percent_change":747,"volume":1759,"transactions":9,"vwap":25},"2025-07-29",24800,{"date":1761,"open":1762,"high":1763,"low":1683,"close":1723,"change":365,"percent_change":431,"volume":1764,"transactions":9,"vwap":1723},"2025-07-28",3.87,4.02,38500,{"date":1766,"open":1685,"high":1672,"low":1685,"close":1767,"change":358,"percent_change":538,"volume":1768,"transactions":9,"vwap":1767},"2025-07-25",3.85,27200,{"date":1770,"open":1771,"high":1771,"low":1716,"close":25,"change":303,"percent_change":1088,"volume":1772,"transactions":9,"vwap":25},"2025-07-24",3.88,21800,{"date":1774,"open":1683,"high":1775,"low":1566,"close":1771,"change":805,"percent_change":1763,"volume":1776,"transactions":9,"vwap":1771},"2025-07-23",3.925,37300,{"date":1778,"open":1661,"high":1779,"low":1566,"close":1465,"change":349,"percent_change":964,"volume":1780,"transactions":9,"vwap":1465},"2025-07-22",3.918,40700,{"date":1782,"open":1685,"high":1783,"low":1559,"close":1767,"change":447,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1767},"2025-07-21",3.888,4.34,46700,{"date":1787,"open":1762,"high":1762,"low":1613,"close":1613,"change":1017,"percent_change":1788,"volume":1193,"transactions":9,"vwap":1613},"2025-07-18",-3.91,{"date":1790,"open":1791,"high":1643,"low":1559,"close":1658,"change":107,"percent_change":539,"volume":1792,"transactions":9,"vwap":1658},"2025-07-17",3.676,55000,{"date":1794,"open":1246,"high":1246,"low":1472,"close":25,"change":890,"percent_change":1795,"volume":1796,"transactions":9,"vwap":25},"2025-07-16",-5.03,61800,{"date":1798,"open":1649,"high":1678,"low":1657,"close":532,"change":206,"percent_change":366,"volume":648,"transactions":9,"vwap":532},"2025-07-15",{"date":1800,"open":1801,"high":1802,"low":1656,"close":1763,"change":1343,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1763},"2025-07-14",4.16,4.235,-4.06,33600,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":349,"percent_change":576,"volume":1811,"transactions":9,"vwap":1810},"2025-07-11",4.2,4.22,4.105,4.19,27100,{"date":1813,"open":1638,"high":1814,"low":1510,"close":1815,"change":206,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1815},"2025-07-10",4.435,4.31,-0.92,34300,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1350,"change":349,"percent_change":1410,"volume":1822,"transactions":9,"vwap":1350},"2025-07-09",4.49,4.295,40500,{"date":1824,"open":1825,"high":96,"low":1826,"close":1827,"change":295,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-07-08",4.57,4.391,4.47,-1.11,46300,{"date":1831,"open":640,"high":96,"low":1820,"close":1832,"change":655,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-07-07",4.52,-1.53,35700,{"date":1836,"open":1837,"high":176,"low":1837,"close":1838,"change":286,"percent_change":1426,"volume":1210,"transactions":9,"vwap":1838},"2025-07-03",4.322,4.59,{"date":1840,"open":1841,"high":1842,"low":1350,"close":1843,"change":555,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-02",4.41,4.58,4.55,1.11,48600,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1668,"change":365,"percent_change":375,"volume":1427,"transactions":9,"vwap":1668},"2025-07-01",4.43,4.66,4.39,{"date":1852,"open":1808,"high":1842,"low":1853,"close":1854,"change":1308,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-06-30",4.108,4.53,6.09,84600,{"date":1858,"open":1859,"high":1350,"low":1860,"close":1861,"change":406,"percent_change":617,"volume":1862,"transactions":9,"vwap":1861},"2025-06-27",4.12,4.066,4.27,1556000,{"date":1864,"open":1865,"high":1784,"low":1642,"close":1810,"change":406,"percent_change":616,"volume":1866,"transactions":9,"vwap":1810},"2025-06-26",4.102,101800,{"date":1868,"open":1859,"high":1859,"low":1667,"close":1869,"change":233,"percent_change":53,"volume":1089,"transactions":9,"vwap":1869},"2025-06-25",4.11,{"date":1871,"open":1859,"high":1859,"low":1763,"close":1872,"change":260,"percent_change":260,"volume":1873,"transactions":9,"vwap":1872},"2025-06-24",4.09,39100,{"date":1875,"open":1665,"high":1869,"low":1642,"close":1872,"change":107,"percent_change":644,"volume":1817,"transactions":9,"vwap":1872},"2025-06-23",{"date":1877,"open":1642,"high":1859,"low":1771,"close":1878,"change":700,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-06-20",4.03,-1.95,59500,{"date":1882,"open":1672,"high":1869,"low":1667,"close":1869,"change":555,"percent_change":1883,"volume":1165,"transactions":9,"vwap":1869},"2025-06-18",1.23,{"date":1885,"open":1658,"high":1635,"low":1658,"close":1635,"change":327,"percent_change":1012,"volume":1886,"transactions":9,"vwap":1635},"2025-06-17",21100,{"date":1888,"open":1658,"high":1878,"low":1564,"close":1672,"change":396,"percent_change":1559,"volume":1889,"transactions":9,"vwap":1672},"2025-06-16",27400,{"date":1891,"open":25,"high":1665,"low":25,"close":1723,"change":112,"percent_change":848,"volume":1756,"transactions":9,"vwap":1723},"2025-06-13",{"date":1893,"open":1894,"high":1895,"low":1691,"close":1691,"change":1896,"percent_change":1897,"volume":917,"transactions":9,"vwap":1691},"2025-06-12",4.1,4.15,-0.25,-6.13,{"date":1899,"open":1636,"high":1365,"low":1767,"close":1365,"change":1637,"percent_change":1350,"volume":1900,"transactions":9,"vwap":1365},"2025-06-11",35400,{"date":1902,"open":1656,"high":1629,"low":1472,"close":1656,"change":286,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1656},"2025-06-10",1.03,28100,{"date":1906,"open":1667,"high":532,"low":1683,"close":1762,"change":197,"percent_change":132,"volume":1907,"transactions":9,"vwap":1762},"2025-06-09",20400,{"date":1909,"open":1771,"high":532,"low":1610,"close":1658,"change":224,"percent_change":1308,"volume":1910,"transactions":9,"vwap":1658},"2025-06-06",23800,{"date":1912,"open":1613,"high":1762,"low":1613,"close":1691,"change":555,"percent_change":1913,"volume":1390,"transactions":9,"vwap":1691},"2025-06-05",1.32,{"date":1915,"open":1716,"high":1643,"low":1916,"close":25,"change":286,"percent_change":1917,"volume":1735,"transactions":9,"vwap":25},"2025-06-04",3.725,1.07,{"date":1919,"open":1621,"high":732,"low":1739,"close":1739,"change":1405,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1739},"2025-06-03",-7.65,30700,{"date":1923,"open":1641,"high":1924,"low":1667,"close":1678,"change":1271,"percent_change":1078,"volume":1925,"transactions":9,"vwap":1678},"2025-06-02",4.069,19500,{"date":1927,"open":1878,"high":1872,"low":1621,"close":732,"change":312,"percent_change":1928,"volume":1929,"transactions":9,"vwap":732},"2025-05-30",-2.24,16500,{"date":1931,"open":1895,"high":1895,"low":1641,"close":1763,"change":303,"percent_change":912,"volume":1932,"transactions":9,"vwap":1763},"2025-05-29",25100,{"date":1934,"open":1714,"high":1935,"low":1656,"close":1859,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1859},"2025-05-28",4.149,0.22,5.64,17900,{"date":1940,"open":732,"high":1365,"low":1941,"close":1621,"change":233,"percent_change":612,"volume":1041,"transactions":9,"vwap":1621},"2025-05-27",3.726,{"date":1943,"open":1656,"high":1944,"low":1684,"close":1771,"change":365,"percent_change":1281,"volume":1945,"transactions":9,"vwap":1771},"2025-05-23",4.13,25000,{"date":1947,"open":1246,"high":1872,"low":1661,"close":1656,"change":341,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1656},"2025-05-22",-1.51,25500,{"date":1951,"open":1641,"high":1952,"low":1656,"close":1649,"change":295,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1649},"2025-05-21",4.095,-1.24,10500,{"date":1956,"open":1661,"high":1894,"low":1661,"close":1763,"change":1743,"percent_change":1957,"volume":981,"transactions":9,"vwap":1763},"2025-05-20",4.69,{"date":1959,"open":1465,"high":1960,"low":1465,"close":1658,"change":406,"percent_change":762,"volume":1961,"transactions":9,"vwap":1658},"2025-05-19",4.133,21900,{"date":1963,"open":1476,"high":1151,"low":1571,"close":1564,"change":618,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1564},"2025-05-16",2.45,28000,{"date":1967,"open":1684,"high":1621,"low":1559,"close":1702,"change":991,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1702},"2025-05-15",-3.42,44000,{"date":1971,"open":1566,"high":1762,"low":1610,"close":1972,"change":374,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-05-14",3.8,-0.52,26000,{"date":1976,"open":1471,"high":1977,"low":1471,"close":1723,"change":890,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1723},"2025-05-13",3.947,-4.98,22400,{"date":1981,"open":1629,"high":1982,"low":1983,"close":1763,"change":655,"percent_change":1984,"volume":1669,"transactions":9,"vwap":1763},"2025-05-12",4.046,3.885,-1.71,{"date":1986,"open":1656,"high":1801,"low":1972,"close":1872,"change":197,"percent_change":159,"volume":908,"transactions":9,"vwap":1872},"2025-05-09",{"date":1988,"open":1629,"high":1989,"low":532,"close":1635,"change":341,"percent_change":1990,"volume":908,"transactions":9,"vwap":1635},"2025-05-08",4.24,-1.46,{"date":1992,"open":1895,"high":1989,"low":1642,"close":1859,"change":365,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1859},"2025-05-07",-0.72,18600,{"date":1996,"open":1767,"high":1989,"low":1997,"close":1895,"change":447,"percent_change":1642,"volume":1998,"transactions":9,"vwap":1895},"2025-05-06",3.825,18500,{"date":2000,"open":1629,"high":2001,"low":1465,"close":1641,"change":112,"percent_change":1896,"volume":975,"transactions":9,"vwap":1641},"2025-05-05",4.17,{"date":2003,"open":1716,"high":1629,"low":1683,"close":1629,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1629},"2025-05-02",0.23,6.1,18800,{"date":2008,"open":2009,"high":1661,"low":1476,"close":1716,"change":233,"percent_change":2010,"volume":952,"transactions":9,"vwap":1716},"2025-05-01",3.721,0.53,{"date":2012,"open":1365,"high":1365,"low":1465,"close":1683,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1683},"2025-04-30",-0.37,-8.98,26700,{"date":2017,"open":1629,"high":1859,"low":1714,"close":1859,"change":365,"percent_change":1993,"volume":2018,"transactions":9,"vwap":1859},"2025-04-29",20600,{"date":2020,"open":2021,"high":2021,"low":2022,"close":1895,"change":303,"percent_change":2023,"volume":1687,"transactions":9,"vwap":1895},"2025-04-28",4.25,4.022,-2.35,{"date":2025,"open":2026,"high":2026,"low":2001,"close":2021,"change":374,"percent_change":1583,"volume":2027,"transactions":9,"vwap":2021},"2025-04-25",4.28,10800,{"date":2029,"open":1808,"high":1510,"low":2030,"close":1861,"change":107,"percent_change":287,"volume":1178,"transactions":9,"vwap":1861},"2025-04-24",4.075,{"date":2032,"open":1895,"high":1350,"low":1865,"close":2033,"change":107,"percent_change":662,"volume":908,"transactions":9,"vwap":2033},"2025-04-23",4.21,{"date":180,"open":1641,"high":1895,"low":1621,"close":1895,"change":447,"percent_change":1642,"volume":1073,"transactions":9,"vwap":1895}]