[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ELWT":3,"homepage-market-summary":30,"stock-historical-ELWT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ELWT","2026-10-01",{"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},"Elauwit Connection, Inc. Common Stock","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","Elauwit Connection Inc is a provider of broadband Internet networks for the multifamily and student housing property sector. It designs, installs, operates, and maintains new fiber-optic and WiFi networks throughout each contracted property. Once installed, property owners begin selling Internet connectivity over Elauwit's network directly to their residents at monthly prices and terms of their choosing. Elauwit, in turn, provides all resident activation, onboarding, customer support, and network monitoring and maintenance services in exchange for a fixed monthly fee based on the number of units in the property times a monthly per-unit wholesale price. Its contracts with property owners generally have five to eight-year terms. Geographically, the company mainly operates in the U.S.","34","Columbia, SC",false,{"close":16,"open":16,"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},6.35,6.38,5.57,6.49,-0.14,-2.16,6681,482,6.1088,9.72,4.11,44702.37038089823,39.9,226,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":41},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"date":41},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":41},"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":180},1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},44702,10102735.706083,-11.81,"2025-11-05",[181,182,190,201,212,223,234,244,254,264,273,283,291,301,311,321,332,340,348,356,367,376,386,395,403,412,420,427,437,446,455,465,475,485,494,504,512,523,532,542,551,562,571,580,589,598,607,615,624,634,643,648,656,662,670,678,685,693,698,706,715,721,725,731,737,742,749,757,764,772,779,787,796,804,810,815,823,829,837,844,849,855,860,867,872,877,881,887,892,897,903,909,914,923,930,938,945,952,960,969,976,982,989,994,998,1006,1012,1016,1022,1029,1033,1040,1045,1051,1056,1061,1068,1073,1079,1086,1093,1099,1105,1112,1117,1120,1127,1132,1138,1145,1149,1153,1158,1162,1168,1174,1179,1184,1189,1193,1198,1204,1209,1214,1219,1225,1228,1234,1239,1244,1250,1256,1260,1266,1270,1274,1278,1286,1293,1299,1305,1311,1317,1325,1334,1342,1349,1356,1363,1370,1379,1384,1390,1394,1400,1405,1411,1416,1421,1427,1433,1440,1447,1452,1460,1468,1473,1480,1486,1492,1499,1503,1508,1511,1518,1524,1530,1535,1540,1545,1551,1556,1561,1566,1573,1577,1584,1588,1593,1596,1599,1604,1609,1613,1618,1623,1627,1632,1635,1639,1643,1647,1651,1654,1660,1666],{"date":5,"open":16,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":19,"close":19,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",6.77,-0.42,-6.08,1798.8,246,6.7356,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-29",6.95,6.995,6.645,6.91,0.21,3.13,5502,752,6.8651,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",6.92,7.06,6.415,6.7,-0.425,-5.96,8891,708,6.7834,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",6.81,7.4999,6.29,7.125,0.23,3.34,18671.650894,1240,6.7668,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",7.03,7.195,6.86,6.895,-0.23,-3.23,8429,477,7.0542,{"date":235,"open":236,"high":237,"low":238,"close":217,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",7.26,7.61,7.01,-0.115,-1.59,18892,805,7.2125,{"date":245,"open":246,"high":236,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-22",7.05,6.845,7.24,0.195,2.77,9367,301,7.0596,{"date":255,"open":238,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",7.205,6.99,7.045,0.055,0.79,2281,166,7.0462,{"date":265,"open":266,"high":267,"low":257,"close":257,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",7.17,7.635,-0.19,-2.65,11822,387,7.1581,{"date":274,"open":275,"high":276,"low":277,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",7.2,7.415,7.18,0.17,2.43,11478,363,7.2859,{"date":284,"open":285,"high":285,"low":257,"close":238,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-16",7.515,-0.21,-2.91,14334,261,7.1377,{"date":292,"open":293,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",7.6849,7.685,7.22,-0.1785,-2.41,13095,486,7.4452,{"date":302,"open":303,"high":304,"low":248,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",7.5,8.415,7.3985,0.2333,3.26,37824.15,1288,7.8257,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":229,"volume":318,"transactions":319,"vwap":320},"2026-09-11",7.41,8.98,7.07,7.1652,-0.0165,65925.649312,754,7.956,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-10",7.04,7.37,7.0001,7.1817,0.0317,0.44,15027,217,7.1772,{"date":333,"open":334,"high":334,"low":334,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",7.15,-0.0616,-0.85,1130,139,7.2917,{"date":341,"open":266,"high":342,"low":266,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-08",7.211562,-0.0884,-1.21,1019.4797,107,7.2447,{"date":349,"open":350,"high":350,"low":350,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",7.3,-0.02,-0.27,1101,49,7.2884,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-02",7.35,7.465,7.1,7.32,0.175,2.45,5218.4797,365,7.2965,{"date":368,"open":236,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",7.31,7.145,-0.305,-4.09,3292,156,7.2646,{"date":377,"open":369,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-31",7.6,7.225,7.45,0.34,4.78,5403,283,7.4833,{"date":387,"open":388,"high":389,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",7.0328,7.11,0.02,0.28,1419,95,7.0867,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",7.09,0.09,1.29,1314.4797,168,7.2598,{"date":404,"open":350,"high":405,"low":257,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-26",7.44,7,-0.5,-6.67,3254.5607,286,7.1944,{"date":413,"open":380,"high":303,"low":414,"close":303,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",7.25,0.19,2.6,5229,383,7.4079,{"date":421,"open":350,"high":422,"low":350,"close":369,"change":390,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",7.76,0.27,3837,152,7.5366,{"date":428,"open":429,"high":324,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",7.28,7.0659,7.29,-0.2,-2.67,4035.829916,221,7.2624,{"date":438,"open":439,"high":303,"low":192,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",7.39,7.49,-0.03,-0.4,10830.143837,338,7.2962,{"date":447,"open":406,"high":448,"low":406,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-19",7.89,7.52,0.63,9.14,4650.624312,161,7.5084,{"date":456,"open":457,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",8.18,6.46,6.89,-1.77,-20.44,31364.903565,663,7.2401,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",8.44,8.83,8.66,0.3575,4.31,17484.65629,7975,8.7741,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",8.17,8.57,8.3025,0.2025,2.5,14396.808498,1957,8.4095,{"date":486,"open":487,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",8.11,8.1,-0.28,-3.34,1825.126903,191,8.0998,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",8.01,8.8593,8.38,0.24,2.95,15022.013,2148,8.3242,{"date":505,"open":506,"high":507,"low":508,"close":507,"change":108,"percent_change":160,"volume":509,"transactions":510,"vwap":511},"2026-08-11",7.78,8.14,7.675,11295.240012,2155,7.9718,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",8.15,8.3599,8.05,8.08,-0.05,-0.62,6530.153,238,8.1849,{"date":524,"open":525,"high":525,"low":526,"close":527,"change":286,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-07",8.67,8.12,8.13,-2.52,3636,393,8.2912,{"date":533,"open":534,"high":535,"low":477,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-06",8.27,8.485,8.34,-0.07,-0.83,4226,216,8.2858,{"date":543,"open":544,"high":544,"low":448,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-05",8.6,8.41,-0.37,-4.21,10664.329069,662,8.2388,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-04",8.7,9.45,8.46,8.78,0.12,1.39,40003.657782,825,9.0855,{"date":563,"open":564,"high":565,"low":564,"close":469,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-03",8,8.835,0.51,6.26,9541.670611,633,8.4171,{"date":572,"open":573,"high":553,"low":574,"close":514,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",8.5,8.02,-0.59,-6.75,24635.4797,1033,8.3047,{"date":581,"open":478,"high":582,"low":583,"close":582,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",8.74,8.51,0.26,3.07,13599.892,343,8.5514,{"date":590,"open":591,"high":525,"low":592,"close":593,"change":196,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",8.45,8.25,8.48,2.54,11399.01,264,8.4659,{"date":599,"open":600,"high":601,"low":600,"close":534,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",7.53,8.4,0.599,7.81,27400.178082,620,8.0956,{"date":608,"open":350,"high":609,"low":350,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",7.671,0.411,5.66,2970.8948,112,7.4193,{"date":616,"open":617,"high":618,"low":236,"close":236,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-24",7.38,7.57,-0.3,-3.97,4788.4797,484,7.5068,{"date":625,"open":626,"high":627,"low":628,"close":627,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-23",6.68,7.56,6.65,0.69,10.04,11841,631,6.9402,{"date":635,"open":204,"high":350,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-22",6.805,6.87,-0.13,-1.86,16449.14,2757,6.9989,{"date":644,"open":449,"high":449,"low":406,"close":406,"change":407,"percent_change":408,"volume":645,"transactions":646,"vwap":647},"2026-07-21",6637,1227,7.2386,{"date":649,"open":650,"high":651,"low":650,"close":303,"change":652,"percent_change":653,"volume":654,"transactions":353,"vwap":655},"2026-07-20",7.2937,7.58,0.1,1.35,3970.225,7.3752,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":441,"percent_change":442,"volume":661,"transactions":9,"vwap":659},"2026-07-17",7.395,7.4,7.36,2500,{"date":663,"open":664,"high":665,"low":236,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-16",7.425,7.485,7.43,0.045,0.61,11300,{"date":671,"open":303,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-15",7.54,7.241,7.385,0.075,1.03,10800,{"date":679,"open":680,"high":681,"low":680,"close":369,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":369},"2026-07-14",6.79,7.92,0.64,9.6,46500,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-13",7.42,6.59,6.67,-0.34,-4.85,9300,{"date":694,"open":695,"high":360,"low":458,"close":238,"change":696,"percent_change":18,"volume":697,"transactions":9,"vwap":238},"2026-07-10",6.5,0.37,8800,{"date":699,"open":700,"high":295,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":702},"2026-07-09",7.02,6.41,6.64,-0.57,-7.91,89300,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-08",6.8,7.46,6.53,7.21,0.31,4.49,28600,{"date":716,"open":227,"high":360,"low":717,"close":718,"change":351,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-07",6.625,6.9,-0.29,24800,{"date":722,"open":236,"high":236,"low":695,"close":203,"change":518,"percent_change":723,"volume":724,"transactions":9,"vwap":203},"2026-07-06",-0.72,66300,{"date":726,"open":238,"high":488,"low":727,"close":728,"change":229,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-02",6.52,6.97,-3.19,99500,{"date":732,"open":414,"high":733,"low":275,"close":275,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":275},"2026-07-01",7.51,0.03,0.42,20000,{"date":738,"open":739,"high":733,"low":739,"close":266,"change":668,"percent_change":740,"volume":741,"transactions":9,"vwap":266},"2026-06-30",6.58,9.3,33700,{"date":743,"open":695,"high":744,"low":745,"close":746,"change":113,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-29",6.75,6.295,6.56,-0.15,10200,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":406,"volume":756,"transactions":9,"vwap":754},"2026-06-26",6.12,6.655,6.055,6.57,0.43,210400,{"date":758,"open":759,"high":567,"low":760,"close":761,"change":762,"percent_change":138,"volume":763,"transactions":9,"vwap":761},"2026-06-25",6.04,5.87,6.14,0.04,41800,{"date":765,"open":766,"high":767,"low":766,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-24",5.78,6.739,6.1,0.07,1.16,40900,{"date":773,"open":774,"high":567,"low":775,"close":776,"change":499,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-23",5.7,5.68,6.03,4.15,111900,{"date":780,"open":781,"high":782,"low":775,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-22",5.8,6,5.79,-0.035,-0.6,28200,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-18",5.6,6.128,5.495,5.825,0.305,5.53,65000,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-17",6.05,5.36,5.52,-0.52,-8.61,138200,{"date":805,"open":806,"high":701,"low":807,"close":759,"change":113,"percent_change":808,"volume":809,"transactions":9,"vwap":759},"2026-06-16",6.19,5.779,-0.17,31500,{"date":811,"open":812,"high":334,"low":798,"close":798,"change":747,"percent_change":813,"volume":814,"transactions":9,"vwap":798},"2026-06-15",6.08,-2.42,17300,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":557,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-12",6.313,6.42,5.91,6.2,1.97,25500,{"date":824,"open":17,"high":695,"low":825,"close":812,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":812},"2026-06-11",6.01,-0.1,-1.62,15000,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":441,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-10",6.3,6.974,6.09,6.18,-0.48,27500,{"date":838,"open":839,"high":192,"low":760,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-09",6.62,6.21,-0.44,-6.62,34400,{"date":845,"open":429,"high":429,"low":688,"close":628,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":628},"2026-06-08",-0.35,-5,23200,{"date":850,"open":851,"high":852,"low":406,"close":406,"change":537,"percent_change":853,"volume":854,"transactions":9,"vwap":406},"2026-06-05",7.13,7.16,-0.99,51100,{"date":856,"open":857,"high":858,"low":192,"close":315,"change":351,"percent_change":489,"volume":859,"transactions":9,"vwap":315},"2026-06-04",7.82,7.93,14800,{"date":861,"open":862,"high":863,"low":864,"close":397,"change":808,"percent_change":865,"volume":866,"transactions":9,"vwap":397},"2026-06-03",7.27,7.34,7.08,-2.34,41400,{"date":868,"open":869,"high":488,"low":389,"close":236,"change":432,"percent_change":870,"volume":871,"transactions":9,"vwap":236},"2026-06-02",7.64,-2.68,12000,{"date":873,"open":358,"high":874,"low":358,"close":709,"change":518,"percent_change":875,"volume":876,"transactions":9,"vwap":709},"2026-06-01",7.73,-0.67,7500,{"date":878,"open":389,"high":514,"low":389,"close":733,"change":128,"percent_change":879,"volume":880,"transactions":9,"vwap":733},"2026-05-29",5.63,22000,{"date":882,"open":672,"high":883,"low":203,"close":389,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":389},"2026-05-28",7.705,-0.18,-2.47,22400,{"date":888,"open":248,"high":889,"low":890,"close":431,"change":652,"percent_change":558,"volume":891,"transactions":9,"vwap":431},"2026-05-27",7.63,7.12,29500,{"date":893,"open":627,"high":894,"low":315,"close":895,"change":113,"percent_change":20,"volume":896,"transactions":9,"vwap":895},"2026-05-26",7.735,7.19,16800,{"date":898,"open":899,"high":535,"low":266,"close":275,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":275},"2026-05-22",8.35,-0.41,-5.39,35000,{"date":904,"open":905,"high":906,"low":237,"close":237,"change":268,"percent_change":907,"volume":908,"transactions":9,"vwap":237},"2026-05-21",7.8,8.265,-2.44,35500,{"date":910,"open":911,"high":911,"low":905,"close":905,"change":747,"percent_change":912,"volume":913,"transactions":9,"vwap":905},"2026-05-20",8.06,-1.89,5100,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-05-19",8.59,8.73,7.575,7.95,-0.36,-4.33,68000,{"date":924,"open":593,"high":925,"low":926,"close":927,"change":229,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-18",8.965,8.165,8.31,-2.69,15600,{"date":931,"open":601,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-15",9.1,7.96,8.54,0.05,0.59,48000,{"date":939,"open":940,"high":940,"low":941,"close":942,"change":846,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-14",9.59,7.445,8.49,-3.96,42700,{"date":946,"open":947,"high":940,"low":488,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-13",8.72,8.84,0.15,1.73,60400,{"date":953,"open":954,"high":25,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-12",8.85,8.465,8.69,-0.11,-1.25,57300,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-11",7.98,8.86,7.71,8.8,0.67,8.24,25400,{"date":970,"open":971,"high":972,"low":431,"close":527,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":527},"2026-05-08",7.83,9.03,0.3,3.83,14700,{"date":977,"open":911,"high":911,"low":978,"close":971,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":971},"2026-05-07",7.603,-0.175,-2.19,19600,{"date":983,"open":984,"high":911,"low":406,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-06",7.77,8.0050001,0.375,4.91,41500,{"date":990,"open":204,"high":991,"low":204,"close":889,"change":992,"percent_change":746,"volume":993,"transactions":9,"vwap":889},"2026-05-05",7.815,0.47,22500,{"date":995,"open":275,"high":659,"low":718,"close":852,"change":557,"percent_change":996,"volume":997,"transactions":9,"vwap":852},"2026-05-04",1.7,34000,{"date":999,"open":1000,"high":1001,"low":1002,"close":323,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":323},"2026-05-01",7.263,7.308,6.915,0.125,1.81,11500,{"date":1007,"open":1008,"high":658,"low":1009,"close":1002,"change":1010,"percent_change":537,"volume":1011,"transactions":9,"vwap":1002},"2026-04-30",6.96,6.795,-0.005,27100,{"date":1013,"open":733,"high":733,"low":1014,"close":203,"change":268,"percent_change":433,"volume":1015,"transactions":9,"vwap":203},"2026-04-29",6.71,69700,{"date":1017,"open":406,"high":1018,"low":406,"close":389,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":389},"2026-04-28",7.55,0.13,1.86,38500,{"date":1023,"open":406,"high":1024,"low":214,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-27",7.59,6.98,0.41,6.24,73700,{"date":1030,"open":397,"high":431,"low":695,"close":754,"change":900,"percent_change":1031,"volume":1032,"transactions":9,"vwap":754},"2026-04-24",-5.87,54000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1025,"change":826,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1025},"2026-04-23",7.0050001,7.661,6.686,-1.41,45400,{"date":1041,"open":246,"high":984,"low":1042,"close":864,"change":218,"percent_change":1043,"volume":1044,"transactions":9,"vwap":864},"2026-04-22",6.88,3.36,63000,{"date":1046,"open":718,"high":890,"low":710,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-21",6.85,0.2,3.01,29100,{"date":1052,"open":567,"high":1053,"low":567,"close":628,"change":557,"percent_change":1054,"volume":1055,"transactions":9,"vwap":628},"2026-04-20",6.73,1.84,11000,{"date":1057,"open":1058,"high":637,"low":1058,"close":710,"change":769,"percent_change":1059,"volume":1060,"transactions":9,"vwap":710},"2026-04-17",6.33,1.08,25200,{"date":1062,"open":1063,"high":1064,"low":1065,"close":458,"change":1066,"percent_change":519,"volume":1067,"transactions":9,"vwap":458},"2026-04-16",6.6,6.846,6.45,-0.04,13800,{"date":1069,"open":1070,"high":839,"low":1071,"close":695,"change":148,"percent_change":840,"volume":1072,"transactions":9,"vwap":695},"2026-04-15",6.34,6.16,23000,{"date":1074,"open":1075,"high":695,"low":1076,"close":751,"change":652,"percent_change":1077,"volume":1078,"transactions":9,"vwap":751},"2026-04-14",6.22,5.845,1.66,58300,{"date":1080,"open":1071,"high":1081,"low":1082,"close":1083,"change":957,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-13",6.465,5.81,6.02,-1.79,23700,{"date":1087,"open":1053,"high":636,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-10",6.11,6.13,-0.51,-7.68,16200,{"date":1094,"open":1063,"high":1095,"low":1096,"close":702,"change":1048,"percent_change":1097,"volume":1098,"transactions":9,"vwap":702},"2026-04-09",6.84,6.325,3.11,38300,{"date":1100,"open":727,"high":266,"low":831,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",6.44,0.08,1.26,17200,{"date":1106,"open":718,"high":1002,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-07",6.28,6.36,-0.38,-5.64,30900,{"date":1113,"open":695,"high":397,"low":16,"close":1114,"change":499,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-06",6.74,3.69,46700,{"date":1118,"open":806,"high":1014,"low":825,"close":695,"change":935,"percent_change":133,"volume":1119,"transactions":9,"vwap":695},"2026-04-02",47700,{"date":1121,"open":1122,"high":626,"low":1123,"close":1065,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1065},"2026-04-01",5.97,5.85,0.52,8.77,67900,{"date":1128,"open":1129,"high":194,"low":789,"close":1130,"change":390,"percent_change":381,"volume":1131,"transactions":9,"vwap":1130},"2026-03-31",5.84,5.93,89500,{"date":1133,"open":839,"high":718,"low":1134,"close":819,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":819},"2026-03-30",5.485,-0.7,-10.59,164800,{"date":1139,"open":890,"high":890,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-27",6.51,6.61,-0.26,-3.78,28800,{"date":1146,"open":718,"high":711,"low":1147,"close":637,"change":351,"percent_change":719,"volume":1148,"transactions":9,"vwap":637},"2026-03-26",6.832,26100,{"date":1150,"open":238,"high":864,"low":459,"close":459,"change":390,"percent_change":1151,"volume":1152,"transactions":9,"vwap":459},"2026-03-25",0.29,12900,{"date":1154,"open":1155,"high":890,"low":1156,"close":637,"change":441,"percent_change":1157,"volume":1072,"transactions":9,"vwap":637},"2026-03-24",7.019,6.705,-0.43,{"date":1159,"open":744,"high":315,"low":761,"close":718,"change":218,"percent_change":1160,"volume":1161,"transactions":9,"vwap":718},"2026-03-23",3.45,83700,{"date":1163,"open":806,"high":1164,"low":806,"close":689,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":689},"2026-03-20",6.78,0.11,1.68,45100,{"date":1169,"open":1170,"high":1053,"low":1171,"close":746,"change":1048,"percent_change":1172,"volume":1173,"transactions":9,"vwap":746},"2026-03-19",6.4,5.99,3.14,39000,{"date":1175,"open":1047,"high":1047,"low":1130,"close":1108,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1108},"2026-03-18",-0.49,-7.15,79500,{"date":1180,"open":852,"high":1181,"low":708,"close":1047,"change":826,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1047},"2026-03-17",7.325,-1.44,75000,{"date":1185,"open":360,"high":303,"low":718,"close":192,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":192},"2026-03-16",-0.08,-1.14,76000,{"date":1190,"open":358,"high":440,"low":718,"close":225,"change":1191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":225},"2026-03-13",0,40700,{"date":1194,"open":389,"high":1195,"low":708,"close":225,"change":196,"percent_change":1196,"volume":1197,"transactions":9,"vwap":225},"2026-03-12",7.891,3.08,86000,{"date":1199,"open":459,"high":1200,"low":1201,"close":1202,"change":1102,"percent_change":61,"volume":1203,"transactions":9,"vwap":1202},"2026-03-11",7.435,6.375,6.82,75900,{"date":1205,"open":637,"high":1206,"low":1207,"close":1114,"change":390,"percent_change":973,"volume":1208,"transactions":9,"vwap":1114},"2026-03-10",7.269,6.485,69100,{"date":1210,"open":700,"high":295,"low":745,"close":1211,"change":1157,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-09",6.72,-6.01,32300,{"date":1215,"open":1216,"high":350,"low":1063,"close":334,"change":196,"percent_change":1217,"volume":1218,"transactions":9,"vwap":334},"2026-03-06",7.23,3.03,114100,{"date":1220,"open":895,"high":1221,"low":1222,"close":1223,"change":537,"percent_change":1224,"volume":1039,"transactions":9,"vwap":1223},"2026-03-05",7.555,6.724,6.94,-1,{"date":1226,"open":334,"high":687,"low":206,"close":238,"change":196,"percent_change":82,"volume":1227,"transactions":9,"vwap":238},"2026-03-04",55700,{"date":1229,"open":711,"high":1230,"low":708,"close":708,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":708},"2026-03-03",7.545,-0.32,-4.49,34200,{"date":1235,"open":651,"high":1236,"low":360,"close":890,"change":801,"percent_change":1237,"volume":1238,"transactions":9,"vwap":890},"2026-03-02",7.755,-6.81,177200,{"date":1240,"open":1024,"high":1241,"low":350,"close":869,"change":415,"percent_change":1242,"volume":1243,"transactions":9,"vwap":869},"2026-02-27",7.97,2.55,44100,{"date":1245,"open":1246,"high":592,"low":360,"close":380,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":380},"2026-02-26",7.88,-0.06,-0.8,31100,{"date":1251,"open":275,"high":1252,"low":406,"close":733,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":733},"2026-02-25",7.85,0.7,10.28,191200,{"date":1257,"open":195,"high":1216,"low":214,"close":214,"change":557,"percent_change":1258,"volume":1259,"transactions":9,"vwap":214},"2026-02-24",1.79,46800,{"date":1261,"open":1262,"high":1035,"low":1262,"close":1263,"change":196,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-23",6.39,6.69,3.24,50200,{"date":1267,"open":1088,"high":1114,"low":1083,"close":1268,"change":755,"percent_change":389,"volume":1269,"transactions":9,"vwap":1268},"2026-02-20",6.48,69400,{"date":1271,"open":759,"high":1272,"low":759,"close":798,"change":762,"percent_change":966,"volume":1273,"transactions":9,"vwap":798},"2026-02-19",6.452,14100,{"date":1275,"open":1027,"high":1262,"low":825,"close":825,"change":239,"percent_change":1276,"volume":1277,"transactions":9,"vwap":825},"2026-02-18",-1.88,11600,{"date":1279,"open":819,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-17",6.32,5.55,6.125,0.245,4.17,44500,{"date":1287,"open":1288,"high":1272,"low":1289,"close":1290,"change":769,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-02-13",5.77,5.652,5.88,1.2,99300,{"date":1294,"open":1295,"high":1268,"low":1296,"close":1082,"change":712,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1082},"2026-02-12",5.56,5.05,5.64,178900,{"date":1300,"open":1301,"high":18,"low":1302,"close":1303,"change":351,"percent_change":920,"volume":1304,"transactions":9,"vwap":1303},"2026-02-11",5.46,5.01,5.5,66500,{"date":1306,"open":1302,"high":1307,"low":1308,"close":800,"change":54,"percent_change":1309,"volume":1310,"transactions":9,"vwap":800},"2026-02-10",5.734,5,9.74,25000,{"date":1312,"open":800,"high":800,"low":1313,"close":1314,"change":652,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-09",4.545,5.03,2.03,24200,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":992,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-06",4.73,5.14,4.5,4.93,10.54,22300,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-02-05",5.02,5.355,4.12,4.46,-0.485,-9.81,177500,{"date":1335,"open":1302,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-02-04",5.38,4.847,4.945,-0.075,-1.49,32100,{"date":1343,"open":1344,"high":1345,"low":382,"close":1327,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1327},"2026-02-03",5.17,5.3,-0.105,-2.05,74300,{"date":1350,"open":1351,"high":1352,"low":1302,"close":1353,"change":1354,"percent_change":1355,"volume":843,"transactions":9,"vwap":1353},"2026-02-02",5.37,5.493,5.125,-0.295,-5.44,{"date":1357,"open":1296,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":389,"volume":1362,"transactions":9,"vwap":1360},"2026-01-30",5.568,4.88,5.42,0.36,44700,{"date":1364,"open":1365,"high":1365,"low":1366,"close":1367,"change":268,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-29",5.365,4.852,5.06,-3.62,33800,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-28",5.82,6.194,5.21,5.25,-0.53,-9.17,29800,{"date":1380,"open":1381,"high":1382,"low":1381,"close":766,"change":138,"percent_change":1383,"volume":1078,"transactions":9,"vwap":766},"2026-01-27",5.4,5.864,12.89,{"date":1385,"open":1303,"high":1386,"low":1387,"close":1388,"change":835,"percent_change":1389,"volume":1227,"transactions":9,"vwap":1388},"2026-01-26",5.942,5.1,5.12,-8.57,{"date":1391,"open":782,"high":831,"low":1392,"close":789,"change":519,"percent_change":1393,"volume":771,"transactions":9,"vwap":789},"2026-01-23",5.59,-9.97,{"date":1395,"open":1396,"high":184,"low":1397,"close":1075,"change":734,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1075},"2026-01-22",6.43,6.145,0.48,43000,{"date":1401,"open":1290,"high":1027,"low":1402,"close":806,"change":499,"percent_change":1403,"volume":1404,"transactions":9,"vwap":806},"2026-01-21",5.605,4.03,49000,{"date":1406,"open":775,"high":831,"low":1407,"close":1408,"change":218,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-01-20",5.39,5.95,4.02,22700,{"date":1412,"open":1372,"high":1413,"low":1414,"close":1414,"change":489,"percent_change":1415,"volume":988,"transactions":9,"vwap":1414},"2026-01-16",6.181,5.72,-4.67,{"date":1417,"open":1123,"high":1418,"low":781,"close":782,"change":123,"percent_change":1419,"volume":1420,"transactions":9,"vwap":782},"2026-01-15",6.545,4.35,25300,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":351,"percent_change":846,"volume":1173,"transactions":9,"vwap":1426},"2026-01-14",5.879,5.98,5.47,5.75,{"date":1428,"open":1303,"high":1429,"low":1430,"close":1288,"change":1431,"percent_change":414,"volume":1432,"transactions":9,"vwap":1288},"2026-01-13",6.25,5.45,0.39,70500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1336,"change":966,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1336},"2026-01-12",4.83,5.565,4.58,14.23,73000,{"date":1441,"open":1344,"high":1442,"low":1443,"close":1444,"change":1157,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-09",5.675,4.66,4.71,-8.37,41900,{"date":1448,"open":1284,"high":1449,"low":777,"close":1320,"change":47,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1320},"2026-01-08",5.686,24.15,255100,{"date":1453,"open":1454,"high":1455,"low":26,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-01-07",4.77,4.979,4.14,-0.55,-11.73,27200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1276,"volume":1467,"transactions":9,"vwap":1465},"2026-01-06",4.75,4.87,4.62,4.69,-0.09,9000,{"date":1469,"open":1319,"high":1470,"low":1471,"close":382,"change":1102,"percent_change":996,"volume":1472,"transactions":9,"vwap":382},"2026-01-05",4.95,4.615,39400,{"date":1474,"open":1475,"high":1476,"low":1464,"close":1477,"change":546,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-02",4.94,5.26,4.7,-7.3,36100,{"date":1481,"open":1462,"high":1482,"low":1462,"close":1483,"change":1484,"percent_change":1008,"volume":1485,"transactions":9,"vwap":1483},"2025-12-31",5.27,5.07,0.33,43600,{"date":1487,"open":1464,"high":1488,"low":1464,"close":1489,"change":1165,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-12-30",4.935,4.74,2.38,22100,{"date":1493,"open":1494,"high":987,"low":1495,"close":1496,"change":489,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-29",4.81,4.56,4.63,-5.7,69000,{"date":1500,"open":1476,"high":1476,"low":1501,"close":987,"change":957,"percent_change":980,"volume":1502,"transactions":9,"vwap":987},"2025-12-26",4.9,50700,{"date":1504,"open":1505,"high":1506,"low":1302,"close":1327,"change":1191,"percent_change":1191,"volume":1507,"transactions":9,"vwap":1327},"2025-12-24",5.155,5.273,29200,{"date":1509,"open":1388,"high":791,"low":1327,"close":1327,"change":638,"percent_change":528,"volume":1510,"transactions":9,"vwap":1327},"2025-12-23",36300,{"date":1512,"open":1388,"high":1513,"low":1514,"close":1515,"change":1247,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2025-12-22",5.33,4.987,5.15,-1.15,38000,{"date":1519,"open":1520,"high":781,"low":1521,"close":1374,"change":1466,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1374},"2025-12-19",5.34,5.2,-1.7,41300,{"date":1525,"open":1408,"high":1526,"low":1374,"close":1345,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1345},"2025-12-18",6.126,-0.39,-6.85,118100,{"date":1531,"open":1426,"high":1532,"low":1533,"close":1533,"change":441,"percent_change":801,"volume":1534,"transactions":9,"vwap":1533},"2025-12-17",6.195,5.69,72200,{"date":1536,"open":1537,"high":1537,"low":1414,"close":1414,"change":884,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1414},"2025-12-16",6.37,-3.05,70200,{"date":1541,"open":1027,"high":1542,"low":1426,"close":1543,"change":1066,"percent_change":875,"volume":1544,"transactions":9,"vwap":1543},"2025-12-15",6.614,5.9,56700,{"date":1546,"open":1075,"high":710,"low":1547,"close":1548,"change":1231,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-12-12",5.73,5.94,-5.11,139700,{"date":1552,"open":1429,"high":1553,"low":1543,"close":567,"change":108,"percent_change":1554,"volume":1555,"transactions":9,"vwap":567},"2025-12-11",6.93,0.97,133900,{"date":1557,"open":458,"high":1558,"low":1414,"close":820,"change":1090,"percent_change":1559,"volume":1560,"transactions":9,"vwap":820},"2025-12-10",7.199,-7.6,186700,{"date":1562,"open":1425,"high":248,"low":1521,"close":1014,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1014},"2025-12-09",0.88,15.09,201200,{"date":1567,"open":1568,"high":1568,"low":611,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-12-08",6.76,5.83,-0.82,-12.33,47200,{"date":1574,"open":680,"high":203,"low":831,"close":628,"change":20,"percent_change":1575,"volume":1576,"transactions":9,"vwap":628},"2025-12-05",-2.06,31000,{"date":1578,"open":1579,"high":1025,"low":1580,"close":680,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":680},"2025-12-04",6.63,6.385,0.14,2.11,78300,{"date":1585,"open":628,"high":1181,"low":216,"close":628,"change":949,"percent_change":1586,"volume":1587,"transactions":9,"vwap":628},"2025-12-03",2.31,17900,{"date":1589,"open":1014,"high":1590,"low":695,"close":695,"change":638,"percent_change":1591,"volume":1592,"transactions":9,"vwap":695},"2025-12-02",6.925,-1.96,12300,{"date":1594,"open":1262,"high":459,"low":1027,"close":1579,"change":351,"percent_change":619,"volume":1595,"transactions":9,"vwap":1579},"2025-12-01",34800,{"date":1597,"open":1095,"high":1095,"low":839,"close":628,"change":432,"percent_change":1598,"volume":876,"transactions":9,"vwap":628},"2025-11-28",-2.92,{"date":1600,"open":406,"high":406,"low":1601,"close":1047,"change":979,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1047},"2025-11-26",6.55,-2.49,30100,{"date":1605,"open":334,"high":334,"low":195,"close":1606,"change":1339,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-25",7.025,-1.06,8100,{"date":1610,"open":889,"high":889,"low":708,"close":360,"change":1376,"percent_change":1611,"volume":1612,"transactions":9,"vwap":360},"2025-11-24",-6.95,40500,{"date":1614,"open":984,"high":1615,"low":889,"close":889,"change":1247,"percent_change":1616,"volume":1617,"transactions":9,"vwap":889},"2025-11-21",7.865,-0.78,1900,{"date":1619,"open":414,"high":514,"low":1223,"close":1620,"change":415,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-20",7.69,2.53,81700,{"date":1624,"open":895,"high":1625,"low":406,"close":303,"change":1019,"percent_change":1626,"volume":1078,"transactions":9,"vwap":303},"2025-11-19",7.701,1.76,{"date":1628,"open":1008,"high":889,"low":1629,"close":324,"change":128,"percent_change":1630,"volume":1631,"transactions":9,"vwap":324},"2025-11-18",6.83,5.74,19700,{"date":1633,"open":708,"high":315,"low":708,"close":728,"change":1191,"percent_change":1191,"volume":1634,"transactions":9,"vwap":728},"2025-11-17",12600,{"date":1636,"open":744,"high":315,"low":1580,"close":728,"change":108,"percent_change":1637,"volume":1638,"transactions":9,"vwap":728},"2025-11-14",0.87,94100,{"date":1640,"open":203,"high":1620,"low":1568,"close":195,"change":747,"percent_change":1641,"volume":1642,"transactions":9,"vwap":195},"2025-11-13",-2.12,60100,{"date":1644,"open":225,"high":361,"low":192,"close":204,"change":1466,"percent_change":1645,"volume":1646,"transactions":9,"vwap":204},"2025-11-12",-1.26,72600,{"date":1648,"open":864,"high":1181,"low":718,"close":334,"change":518,"percent_change":1649,"volume":1650,"transactions":9,"vwap":334},"2025-11-11",-0.69,59500,{"date":1652,"open":659,"high":564,"low":360,"close":275,"change":1102,"percent_change":1653,"volume":866,"transactions":9,"vwap":275},"2025-11-10",1.12,{"date":1655,"open":1656,"high":1656,"low":1065,"close":890,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":890},"2025-11-07",8.2,-0.79,-9.99,106100,{"date":1661,"open":206,"high":564,"low":839,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-11-06",7.91,0.71,9.86,197900,{"date":179,"open":1667,"high":1667,"low":246,"close":275,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":275},8.75,-1.55,-17.71,494300]