[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIEE":3,"homepage-market-summary":28,"stock-historical-FIEE":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIEE","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},"FiEE, Inc Common Stock","Nasdaq",null,"TELEPHONE & TELEGRAPH APPARATUS","FiEE Inc is a digital service provider focused on integrating artificial intelligence (AI) and data analytics into content creation, digital authentication, and brand management. Its business model leverages a cloud-based SaaS platform designed to support clients in developing, managing, and optimizing their digital presence across platforms, including customized graphics and posts, short videos, and editorial calendars aligned with brand goals. Additionally, it offers comprehensive software development and maintenance services, delivering custom software solutions from system design and development to deployment and post-launch maintenance. It services consist of three core areas: digital content and MCN services, software development services, and digital authentication services.","3","Osaka",false,{"close":16,"open":16,"high":16,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},3.67,3.68,-0.01,-0.27,1023,99,3.6515,10.59,1.5,130426.738648768,23.9,4271,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":18,"price":110,"is_up":14},"Healthcare","XLV",166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":23,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":16,"start_date":177,"end_date":5},0.76999998,231008,84317984.662192,294.62,"2025-04-22",[179,180,190,198,208,218,227,238,245,255,264,273,279,287,295,302,310,319,327,336,343,351,360,368,377,387,396,403,411,421,431,442,452,462,473,482,490,500,508,516,526,536,545,554,565,573,583,594,604,614,622,629,636,644,651,656,661,667,673,677,683,689,695,701,703,707,712,716,721,727,731,735,740,746,751,756,762,768,774,781,786,791,798,803,811,816,823,830,835,840,846,853,858,865,872,877,882,886,893,900,907,914,920,926,933,939,946,953,959,966,972,976,982,991,998,1006,1013,1019,1026,1030,1035,1041,1045,1049,1054,1059,1065,1070,1074,1078,1086,1089,1091,1096,1102,1107,1110,1114,1121,1125,1130,1134,1137,1142,1148,1154,1159,1164,1170,1174,1179,1185,1191,1198,1202,1207,1212,1216,1222,1229,1236,1242,1248,1255,1260,1265,1271,1276,1280,1288,1294,1299,1305,1311,1314,1319,1322,1326,1329,1333,1339,1343,1346,1349,1354,1360,1366,1372,1377,1383,1389,1395,1400,1405,1409,1413,1418,1423,1426,1430,1436,1442,1446,1452,1458,1463,1469,1476,1481,1487,1491,1497,1501,1505,1509,1515,1520,1527,1532,1537,1542,1548,1555,1559,1562,1567,1570,1574,1578,1582,1585,1588,1591,1594,1599,1603,1605,1609,1613,1617,1619,1622,1626,1630,1633,1636,1640,1642,1644,1647,1652,1656,1658,1661,1664,1667,1671,1674,1677,1679,1682,1685,1689,1692,1695,1700,1704,1708,1713,1718,1722,1725,1727,1730,1734,1738,1742,1746,1750,1753,1757,1759,1762,1764,1768,1770,1774,1777,1781,1784,1786,1790,1794,1798,1801,1805,1809,1814,1817,1819,1823,1825,1828,1832,1835,1839,1843,1848,1852,1856,1861,1867,1872,1876,1881,1886,1890,1894,1899,1903,1907,1909,1913,1916,1920,1924,1928,1933,1938,1941,1944,1948,1952,1956,1960,1965,1969,1973,1978,1981,1986,1991,1995,1998,2001,2005,2008,2011,2013,2016,2020,2024,2029,2032,2037,2039,2041,2046,2050,2053,2057,2060,2064,2067,2070],{"date":5,"open":16,"high":16,"low":16,"close":16,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":17,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",3.65,3.685,3.5,0.03,0.82,6143.1919,193,3.5816,{"date":191,"open":182,"high":182,"low":192,"close":182,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",3.518,0.12,3.4,6254.3519,242,3.5965,{"date":199,"open":200,"high":182,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",3.56,3.51,3.53,-0.11,-3.02,7269.89601,291,3.5745,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-28",3.6,3.71,3.64,-0.21,-5.45,2794.21389,184,3.6485,{"date":219,"open":220,"high":221,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",3.7,3.85,0.07,1.85,6960.1919,202,3.7956,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.8,3.88,3.765,3.78,-0.1,-2.58,12282.76459,203,3.8056,{"date":239,"open":240,"high":240,"low":229,"close":230,"change":18,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.96,-0.26,7020.1919,175,3.8621,{"date":246,"open":229,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",3.9,3.79,3.89,0.08,2.1,5266.1919,154,3.8333,{"date":256,"open":257,"high":258,"low":257,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-21",3.81,4.01,0.01,0.26,2997.1919,208,3.8447,{"date":265,"open":266,"high":267,"low":268,"close":229,"change":185,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.7907,3.835,3.77,0.8,4590.1919,221,3.796,{"date":274,"open":257,"high":275,"low":220,"close":268,"change":233,"percent_change":234,"volume":276,"transactions":277,"vwap":278},"2026-09-17",3.84,8260.229868,249,3.7339,{"date":280,"open":281,"high":282,"low":232,"close":281,"change":283,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",3.87,4.0101,0,39868.4439,428,3.8933,{"date":288,"open":247,"high":289,"low":229,"close":281,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",4.08,0.02,0.52,24315.089336,234,3.9006,{"date":296,"open":221,"high":297,"low":229,"close":221,"change":203,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",3.93,-2.78,25839.28363,247,3.847,{"date":303,"open":230,"high":304,"low":230,"close":240,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-11",4.125,-0.05,-1.25,28196.284862,351,3.9894,{"date":311,"open":312,"high":313,"low":312,"close":258,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-10",3.76,4.15,-0.19,-4.52,60416.1919,592,4.0249,{"date":320,"open":248,"high":321,"low":248,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-09",4.2,0.42,11.11,8024.1919,516,3.9258,{"date":328,"open":229,"high":329,"low":330,"close":232,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-08",3.865,3.74,-0.15,-3.82,30191.754856,289,3.8052,{"date":337,"open":313,"high":313,"low":338,"close":297,"change":331,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-04",3.9101,-3.68,11212.6088,220,3.9902,{"date":344,"open":345,"high":345,"low":346,"close":289,"change":305,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",4.49,3.9801,-1.21,27865.55275,565,4.1766,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":185,"percent_change":36,"volume":357,"transactions":358,"vwap":359},"2026-09-02",4.11,4.135,4.02,4.13,6101.1919,227,4.0914,{"date":361,"open":362,"high":362,"low":240,"close":363,"change":193,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-01",4.21,4.1,3.02,14876.331721,767,4.0986,{"date":369,"open":370,"high":370,"low":247,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-08-31",4.07,3.98,-0.09,-2.21,16958.021336,301,3.9741,{"date":378,"open":379,"high":380,"low":381,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-28",4.14,4.22,3.8301,-0.065,-1.57,30877.592128,368,4.1023,{"date":388,"open":380,"high":389,"low":390,"close":354,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",4.235,4.0306,-0.085,-2.01,28018.700145,978,4.1247,{"date":397,"open":398,"high":399,"low":379,"close":380,"change":283,"percent_change":283,"volume":400,"transactions":401,"vwap":402},"2026-08-26",4.25,4.35,16363.562052,661,4.2448,{"date":404,"open":405,"high":405,"low":353,"close":380,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",4.55,-0.36,-7.86,51339.013641,833,4.3474,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":105,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",4.5,4.71,4.24,4.58,1.33,31889.192189,598,4.4806,{"date":422,"open":414,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-21",4.73,4.4501,4.52,-0.18,-3.83,41390.994461,606,4.5562,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-20",4.63,4.7458,4.4362,4.7,0.04,0.86,37586.708696,822,4.5983,{"date":443,"open":444,"high":445,"low":444,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",4.455,5.1,4.66,-0.08,-1.69,156247.969252,2329,4.6859,{"date":453,"open":454,"high":455,"low":433,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-18",5.05,5.06,4.74,-0.89,-15.81,274400.254016,3627,4.9336,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-17",5.85,6.2299,5.32,5.63,0.63,12.6,3725542.910203,55631,5.9743,{"date":474,"open":475,"high":476,"low":477,"close":475,"change":250,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-14",5,5.3769,4.9975,1.63,279628.33774,3855,5.416,{"date":483,"open":313,"high":475,"low":379,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",4.92,0.89,22.08,130295.963765,1159,4.6759,{"date":491,"open":232,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",4.31,3.7664,4.03,0.23,6.05,106601.26261,1012,4.1081,{"date":501,"open":257,"high":502,"low":194,"close":229,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-11",4,0.16,4.4,52243.104548,742,3.7748,{"date":509,"open":510,"high":363,"low":511,"close":212,"change":139,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-10",3.42,3.27,9.64,132051.493941,1675,3.7401,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":185,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-07",3.26,3.35,3.011,3.32,0.91,70374.29071,947,3.2061,{"date":527,"open":528,"high":521,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",3.1,2.851,3.29,0.14,4.44,81188.156806,823,3.1162,{"date":537,"open":538,"high":539,"low":540,"close":539,"change":503,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",2.94,3.15,2.8001,5.35,51195.403298,611,2.9904,{"date":546,"open":547,"high":548,"low":549,"close":548,"change":193,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",2.92,2.99,2.8,4.18,43904.76011,728,2.893,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-03",2.85,2.89,2.61,2.87,-0.12,-4.01,121857.627038,1153,2.7584,{"date":566,"open":539,"high":567,"low":568,"close":548,"change":305,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",3.46,2.86,-1.64,194236.605913,1548,3.1284,{"date":574,"open":575,"high":576,"low":549,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",2.97,3.75,3.04,-0.16,-5,326714.209824,3258,3.159,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",2.78,5.89,2.55,3.2,0.37,13.07,2226637.775422,23538,3.7046,{"date":595,"open":556,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-28",3,2.4,2.83,-0.309,-9.84,450741.482904,7084,2.6339,{"date":605,"open":606,"high":23,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-27",2.88,2.75,3.138977,0.389,14.15,11425061.118738,175916,6.4073,{"date":615,"open":616,"high":616,"low":558,"close":607,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-24",3.08,-0.4936,-15.22,3888.873536,79,2.8155,{"date":623,"open":201,"high":201,"low":588,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":216,"vwap":628},"2026-07-23",3.2436,-0.4064,-11.13,10573.468384,3.4269,{"date":630,"open":631,"high":631,"low":182,"close":182,"change":632,"percent_change":51,"volume":633,"transactions":634,"vwap":635},"2026-07-22",3.66,0.0178,526.275573,97,3.5832,{"date":637,"open":638,"high":638,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-21",3.6322,-0.0178,-0.49,578,21,3.5848,{"date":645,"open":182,"high":182,"low":182,"close":182,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",0.1,2.82,503,18,3.6182,{"date":652,"open":210,"high":210,"low":201,"close":653,"change":305,"percent_change":654,"volume":655,"transactions":9,"vwap":653},"2026-07-17",3.55,-1.39,3300,{"date":657,"open":658,"high":229,"low":658,"close":210,"change":250,"percent_change":659,"volume":660,"transactions":9,"vwap":210},"2026-07-16",3.39,2.27,2100,{"date":662,"open":663,"high":663,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-15",3.52,0.27,8.31,4100,{"date":668,"open":669,"high":669,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-14",3.25,-0.9,-21.69,200,{"date":674,"open":221,"high":321,"low":221,"close":313,"change":675,"percent_change":576,"volume":676,"transactions":9,"vwap":313},"2026-07-13",0.15,1900,{"date":678,"open":370,"high":679,"low":680,"close":502,"change":18,"percent_change":681,"volume":682,"transactions":9,"vwap":502},"2026-07-10",4.3,3.3,-0.25,6100,{"date":684,"open":685,"high":686,"low":685,"close":258,"change":149,"percent_change":687,"volume":688,"transactions":9,"vwap":258},"2026-07-09",3.95,4.12,9.56,5500,{"date":690,"open":691,"high":691,"low":631,"close":631,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":631},"2026-07-08",3.83,0.21,6.09,1700,{"date":696,"open":221,"high":221,"low":697,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-07",3.45,-0.5,-12.66,4200,{"date":702,"open":685,"high":685,"low":685,"close":685,"change":305,"percent_change":306,"volume":171,"transactions":9,"vwap":685},"2026-07-06",{"date":704,"open":363,"high":398,"low":502,"close":502,"change":681,"percent_change":705,"volume":706,"transactions":9,"vwap":502},"2026-07-02",-5.88,5800,{"date":708,"open":709,"high":398,"low":229,"close":398,"change":305,"percent_change":710,"volume":711,"transactions":9,"vwap":398},"2026-07-01",4.16,-1.16,13300,{"date":713,"open":363,"high":679,"low":363,"close":679,"change":646,"percent_change":714,"volume":715,"transactions":9,"vwap":679},"2026-06-30",2.38,4000,{"date":717,"open":321,"high":380,"low":321,"close":321,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":321},"2026-06-29",-0.39,-8.5,2500,{"date":722,"open":723,"high":723,"low":723,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-26",4.59,0.36,8.51,900,{"date":728,"open":345,"high":345,"low":362,"close":729,"change":241,"percent_change":730,"volume":720,"transactions":9,"vwap":729},"2026-06-25",4.23,-5.79,{"date":732,"open":321,"high":345,"low":321,"close":345,"change":733,"percent_change":734,"volume":676,"transactions":9,"vwap":345},"2026-06-24",0.29,6.9,{"date":736,"open":249,"high":737,"low":257,"close":321,"change":646,"percent_change":738,"volume":739,"transactions":9,"vwap":321},"2026-06-23",4.39,2.44,6900,{"date":741,"open":742,"high":743,"low":363,"close":363,"change":744,"percent_change":745,"volume":660,"transactions":9,"vwap":363},"2026-06-22",4.33,4.36,0.05,1.23,{"date":747,"open":709,"high":748,"low":258,"close":749,"change":437,"percent_change":44,"volume":750,"transactions":9,"vwap":749},"2026-06-18",4.43,4.05,3900,{"date":752,"open":742,"high":742,"low":258,"close":258,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":258},"2026-06-17",-0.32,-7.39,5900,{"date":757,"open":742,"high":758,"low":679,"close":742,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":742},"2026-06-16",4.48,-0.03,-0.69,2300,{"date":763,"open":764,"high":764,"low":743,"close":743,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":743},"2026-06-15",4.99,-0.07,-1.58,4400,{"date":769,"open":770,"high":413,"low":771,"close":748,"change":772,"percent_change":773,"volume":755,"transactions":9,"vwap":748},"2026-06-12",4.28,4.27,0.17,3.99,{"date":775,"open":379,"high":776,"low":777,"close":776,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":776},"2026-06-11",4.26,4.06,0.11,2.65,2200,{"date":782,"open":363,"high":783,"low":363,"close":313,"change":193,"percent_change":784,"volume":785,"transactions":9,"vwap":313},"2026-06-10",4.19,2.98,7400,{"date":787,"open":232,"high":415,"low":232,"close":494,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":494},"2026-06-09",0.28,7.47,6700,{"date":792,"open":793,"high":413,"low":794,"close":576,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":576},"2026-06-08",4.45,3.62,-0.66,-14.97,20900,{"date":799,"open":433,"high":445,"low":504,"close":800,"change":233,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-05",4.41,-2.22,11100,{"date":804,"open":805,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-04",5.15,5.67,4.51,-0.68,-13.1,33400,{"date":812,"open":813,"high":813,"low":814,"close":814,"change":437,"percent_change":129,"volume":815,"transactions":9,"vwap":814},"2026-06-03",5.68,5.19,7800,{"date":817,"open":818,"high":819,"low":484,"close":805,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":805},"2026-06-02",5.61,5.79,-0.45,-8.04,29600,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":372,"percent_change":766,"volume":829,"transactions":9,"vwap":828},"2026-06-01",5.69,5.8,5.53,5.6,12400,{"date":831,"open":827,"high":832,"low":827,"close":825,"change":51,"percent_change":833,"volume":834,"transactions":9,"vwap":825},"2026-05-29",5.95,9.42,6400,{"date":836,"open":818,"high":826,"low":837,"close":837,"change":698,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-28",5.2,-8.77,12100,{"date":841,"open":842,"high":842,"low":828,"close":843,"change":314,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-27",5.91,5.7,-3.23,10800,{"date":847,"open":848,"high":849,"low":848,"close":586,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":586},"2026-05-26",5.77,6.23,-0.22,-3.6,11500,{"date":854,"open":849,"high":849,"low":855,"close":856,"change":18,"percent_change":578,"volume":857,"transactions":9,"vwap":856},"2026-05-22",6.1,6.11,2900,{"date":859,"open":860,"high":861,"low":862,"close":862,"change":314,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-05-21",6.25,6.48,6.12,-3.01,3100,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":753,"volume":767,"transactions":9,"vwap":870},"2026-05-20",6.33,6.65,6.3,6.31,-0.02,{"date":873,"open":874,"high":874,"low":869,"close":867,"change":765,"percent_change":875,"volume":876,"transactions":9,"vwap":867},"2026-05-19",6.68,-1.09,12800,{"date":878,"open":879,"high":879,"low":880,"close":880,"change":447,"percent_change":881,"volume":655,"transactions":9,"vwap":880},"2026-05-18",6.59,6.4,-1.23,{"date":883,"open":884,"high":885,"low":869,"close":861,"change":744,"percent_change":129,"volume":682,"transactions":9,"vwap":861},"2026-05-15",6.37,6.49,{"date":887,"open":888,"high":889,"low":890,"close":890,"change":891,"percent_change":234,"volume":892,"transactions":9,"vwap":890},"2026-05-14",6.62,6.71,6.43,-0.17,3400,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":213,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-13",6.73,6.8,6.6,-3.08,1800,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":372,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-05-12",6.64,6.98,6.81,-1.3,2000,{"date":908,"open":909,"high":910,"low":911,"close":734,"change":144,"percent_change":912,"volume":913,"transactions":9,"vwap":734},"2026-05-11",7.09,7.1,6.77,5.83,8400,{"date":915,"open":916,"high":734,"low":917,"close":918,"change":222,"percent_change":919,"volume":815,"transactions":9,"vwap":918},"2026-05-08",6.88,6.19,6.52,1.09,{"date":921,"open":867,"high":897,"low":922,"close":923,"change":193,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-07",5.88,6.45,1.9,15200,{"date":927,"open":928,"high":929,"low":867,"close":867,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":867},"2026-05-06",6.51,6.75,-0.55,-7.99,6200,{"date":934,"open":935,"high":916,"low":935,"close":916,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":916},"2026-05-05",6.85,-0.06,-0.86,1300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":891,"percent_change":945,"volume":857,"transactions":9,"vwap":944},"2026-05-04",6.91,7.03,6.89,6.94,-2.39,{"date":947,"open":948,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":790,"transactions":9,"vwap":950},"2026-05-01",7.48,6.87,7.11,0.18,2.6,{"date":954,"open":955,"high":955,"low":734,"close":956,"change":681,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",7.44,6.93,-3.48,12200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":951,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-04-29",7,7.2,7.18,2.57,12000,{"date":967,"open":942,"high":968,"low":929,"close":961,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":961},"2026-04-28",7.46,0.13,1.89,7200,{"date":973,"open":929,"high":974,"low":929,"close":949,"change":119,"percent_change":232,"volume":975,"transactions":9,"vwap":949},"2026-04-27",7.15,9900,{"date":977,"open":978,"high":979,"low":978,"close":888,"change":129,"percent_change":980,"volume":981,"transactions":9,"vwap":888},"2026-04-24",5.9,6.96,13.36,14400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-04-23",7.21,7.3,5.75,5.84,-1.48,-20.22,56200,{"date":992,"open":993,"high":993,"low":994,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-04-22",7.58,7.32,-0.24,-3.17,23600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":936,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-21",7.55,7.6,7.5,7.56,-0.79,4500,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":105,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-04-20",7.45,7.81,7.62,0.79,8600,{"date":1014,"open":1015,"high":1015,"low":968,"close":1003,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1003},"2026-04-17",7.68,-0.14,-1.82,17300,{"date":1020,"open":1001,"high":1021,"low":1022,"close":1023,"change":646,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-04-16",7.73,7.52,7.7,1.32,6800,{"date":1027,"open":948,"high":1009,"low":948,"close":1001,"change":531,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1001},"2026-04-15",1.88,12500,{"date":1031,"open":1032,"high":1032,"low":1008,"close":968,"change":233,"percent_change":1033,"volume":1034,"transactions":9,"vwap":968},"2026-04-14",7.54,-1.32,5600,{"date":1036,"open":1001,"high":1001,"low":1037,"close":1003,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1003},"2026-04-13",7.43,-0.04,-0.53,8700,{"date":1042,"open":1032,"high":1009,"low":1032,"close":1001,"change":675,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1001},"2026-04-10",2.01,9500,{"date":1046,"open":1047,"high":1047,"low":1008,"close":1008,"change":372,"percent_change":1048,"volume":682,"transactions":9,"vwap":1008},"2026-04-09",7.59,-1.19,{"date":1050,"open":1002,"high":1047,"low":1051,"close":1032,"change":788,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1032},"2026-04-08",7.38,3.86,15300,{"date":1055,"open":1056,"high":985,"low":910,"close":1057,"change":290,"percent_change":788,"volume":1058,"transactions":9,"vwap":1057},"2026-04-07",7.24,7.26,19900,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1056,"change":531,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1056},"2026-04-06",6.97,7.25,1.97,15900,{"date":1066,"open":1067,"high":910,"low":1067,"close":910,"change":437,"percent_change":1068,"volume":1069,"transactions":9,"vwap":910},"2026-04-02",6.99,0.57,4800,{"date":1071,"open":961,"high":1072,"low":734,"close":1072,"change":283,"percent_change":283,"volume":1073,"transactions":9,"vwap":1072},"2026-04-01",7.06,21900,{"date":1075,"open":1076,"high":910,"low":1076,"close":1072,"change":778,"percent_change":1077,"volume":876,"transactions":9,"vwap":1072},"2026-03-31",6.83,1.58,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":531,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-30",6.78,7.02,6.7,6.95,2.06,13500,{"date":1087,"open":734,"high":1083,"low":929,"close":904,"change":331,"percent_change":1088,"volume":834,"transactions":9,"vwap":904},"2026-03-27",-2.16,{"date":1090,"open":961,"high":961,"low":941,"close":979,"change":560,"percent_change":448,"volume":682,"transactions":9,"vwap":979},"2026-03-26",{"date":1092,"open":1093,"high":974,"low":1083,"close":1094,"change":437,"percent_change":1068,"volume":1095,"transactions":9,"vwap":1094},"2026-03-25",7.04,7.08,10200,{"date":1097,"open":1098,"high":1094,"low":1099,"close":1093,"change":759,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1093},"2026-03-24",7.05,6.61,-0.42,35000,{"date":1103,"open":896,"high":910,"low":889,"close":1104,"change":1105,"percent_change":896,"volume":1106,"transactions":9,"vwap":1104},"2026-03-23",7.07,0.45,24400,{"date":1108,"open":1080,"high":896,"low":897,"close":888,"change":331,"percent_change":801,"volume":1109,"transactions":9,"vwap":888},"2026-03-20",32900,{"date":1111,"open":911,"high":910,"low":1082,"close":911,"change":331,"percent_change":1112,"volume":1113,"transactions":9,"vwap":911},"2026-03-19",-2.17,7100,{"date":1115,"open":1116,"high":1116,"low":904,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-18",7.19,6.92,-0.35,-4.81,9800,{"date":1122,"open":968,"high":968,"low":974,"close":1123,"change":305,"percent_change":808,"volume":1124,"transactions":9,"vwap":1123},"2026-03-17",7.27,16000,{"date":1126,"open":1061,"high":1127,"low":943,"close":994,"change":1128,"percent_change":880,"volume":1129,"transactions":9,"vwap":994},"2026-03-16",7.8,0.44,39100,{"date":1131,"open":896,"high":734,"low":895,"close":916,"change":305,"percent_change":1132,"volume":1133,"transactions":9,"vwap":916},"2026-03-13",-0.72,17700,{"date":1135,"open":979,"high":1094,"low":734,"close":956,"change":259,"percent_change":531,"volume":1136,"transactions":9,"vwap":956},"2026-03-12",18400,{"date":1138,"open":949,"high":1072,"low":896,"close":1117,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1117},"2026-03-11",0.22,3.28,14500,{"date":1143,"open":1144,"high":941,"low":1145,"close":1082,"change":1146,"percent_change":1147,"volume":797,"transactions":9,"vwap":1082},"2026-03-10",6.55,6.38,0.24,3.72,{"date":1149,"open":880,"high":928,"low":1150,"close":1151,"change":185,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-03-09",6.2,6.46,0.47,14700,{"date":1155,"open":1156,"high":1157,"low":1156,"close":890,"change":283,"percent_change":283,"volume":1158,"transactions":9,"vwap":890},"2026-03-06",6.29,6.44,3800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":890,"change":765,"percent_change":71,"volume":845,"transactions":9,"vwap":890},"2026-03-05",6.5,6.66,6.39,{"date":1165,"open":1166,"high":1166,"low":855,"close":1161,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1161},"2026-03-04",6.53,0.31,5.01,19200,{"date":1171,"open":1172,"high":861,"low":862,"close":917,"change":426,"percent_change":1173,"volume":1101,"transactions":9,"vwap":917},"2026-03-03",6.36,-2.83,{"date":1175,"open":1176,"high":929,"low":1176,"close":884,"change":129,"percent_change":1177,"volume":1178,"transactions":9,"vwap":884},"2026-03-02",5.49,13.95,33900,{"date":1180,"open":860,"high":860,"low":1181,"close":1182,"change":795,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-02-27",5.48,5.59,-10.56,78100,{"date":1186,"open":870,"high":1187,"low":1188,"close":860,"change":891,"percent_change":1189,"volume":1190,"transactions":9,"vwap":860},"2026-02-26",6.35,6.13,-2.65,17800,{"date":1192,"open":1193,"high":902,"low":870,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-02-25",6.56,6.42,-0.46,-6.69,25600,{"date":1199,"open":1081,"high":1081,"low":868,"close":916,"change":372,"percent_change":1200,"volume":1201,"transactions":9,"vwap":916},"2026-02-24",-1.29,36500,{"date":1203,"open":1057,"high":1057,"low":1204,"close":1061,"change":19,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1061},"2026-02-23",6.79,-3.73,11400,{"date":1208,"open":1098,"high":1056,"low":949,"close":1056,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1056},"2026-02-20",0.19,2.7,24700,{"date":1213,"open":979,"high":1214,"low":904,"close":1098,"change":437,"percent_change":1068,"volume":1215,"transactions":9,"vwap":1098},"2026-02-19",7.12,21700,{"date":1217,"open":1218,"high":1219,"low":897,"close":1219,"change":331,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-18",6.82,7.01,-2.09,42300,{"date":1223,"open":923,"high":1224,"low":1225,"close":1226,"change":51,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-17",7.22,6.03,7.16,7.35,64600,{"date":1230,"open":1188,"high":1204,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-13",6.02,6.67,0.96,16.81,92900,{"date":1237,"open":1238,"high":1239,"low":541,"close":1239,"change":531,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-12",5.4,5.71,2.51,119100,{"date":1243,"open":1244,"high":828,"low":1244,"close":1245,"change":675,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-11",5.28,5.57,2.77,60500,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1252,"change":589,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-02-10",4.9,5.65,5.42,7.33,52700,{"date":1256,"open":1257,"high":445,"low":1258,"close":454,"change":531,"percent_change":556,"volume":1259,"transactions":9,"vwap":454},"2026-02-09",4.82,4.75,31900,{"date":1261,"open":94,"high":764,"low":94,"close":1262,"change":733,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1262},"2026-02-06",4.91,6.28,44900,{"date":1266,"open":532,"high":1267,"low":504,"close":1268,"change":290,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-02-05",5.3,4.62,0.43,153700,{"date":1272,"open":321,"high":1250,"low":321,"close":1273,"change":193,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-02-04",4.6,2.68,198600,{"date":1277,"open":1150,"high":1145,"low":776,"close":758,"change":808,"percent_change":1278,"volume":1279,"transactions":9,"vwap":758},"2026-02-03",-13.18,2646700,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":322,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-02",4.87,6.15,4.86,5.16,8.86,3327900,{"date":1289,"open":944,"high":961,"low":1290,"close":456,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":456},"2026-01-30",4.72,-2.2,-31.7,140300,{"date":1295,"open":1296,"high":1127,"low":944,"close":944,"change":753,"percent_change":1297,"volume":1298,"transactions":9,"vwap":944},"2026-01-29",7.37,-4.41,99300,{"date":1300,"open":1161,"high":1301,"low":1302,"close":1057,"change":58,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1057},"2026-01-28",7.95,6.26,19.6,253000,{"date":1306,"open":1307,"high":1308,"low":1284,"close":1308,"change":417,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-01-27",4.88,6.07,28.06,87800,{"date":1312,"open":723,"high":1258,"low":413,"close":456,"change":733,"percent_change":918,"volume":1313,"transactions":9,"vwap":456},"2026-01-26",35500,{"date":1315,"open":413,"high":1316,"low":1317,"close":793,"change":1038,"percent_change":457,"volume":1318,"transactions":9,"vwap":793},"2026-01-23",4.69,4.37,46200,{"date":1320,"open":321,"high":345,"low":783,"close":345,"change":733,"percent_change":734,"volume":1321,"transactions":9,"vwap":345},"2026-01-22",57500,{"date":1323,"open":794,"high":321,"low":794,"close":321,"change":1068,"percent_change":1324,"volume":1325,"transactions":9,"vwap":321},"2026-01-21",15.7,76500,{"date":1327,"open":16,"high":16,"low":210,"close":1328,"change":871,"percent_change":930,"volume":965,"transactions":9,"vwap":1328},"2026-01-20",3.63,{"date":1330,"open":201,"high":182,"low":1331,"close":182,"change":193,"percent_change":194,"volume":1332,"transactions":9,"vwap":182},"2026-01-16",3.49,9700,{"date":1334,"open":202,"high":1335,"low":567,"close":202,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":202},"2026-01-15",3.61,0.09,2.62,35600,{"date":1340,"open":658,"high":1341,"low":658,"close":1341,"change":871,"percent_change":1342,"volume":767,"transactions":9,"vwap":1341},"2026-01-14",3.44,-0.58,{"date":1344,"open":567,"high":1331,"low":567,"close":567,"change":290,"percent_change":1345,"volume":845,"transactions":9,"vwap":567},"2026-01-13",0.58,{"date":1347,"open":697,"high":220,"low":194,"close":1341,"change":871,"percent_change":1342,"volume":1348,"transactions":9,"vwap":1341},"2026-01-12",20800,{"date":1350,"open":510,"high":1351,"low":1352,"close":567,"change":18,"percent_change":1353,"volume":975,"transactions":9,"vwap":567},"2026-01-09",3.69,3.41,-0.29,{"date":1355,"open":201,"high":275,"low":1356,"close":1357,"change":788,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-01-08",3.33,3.47,8.78,97700,{"date":1361,"open":232,"high":281,"low":1362,"close":1363,"change":760,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-07",3.12,3.19,-17.78,75000,{"date":1367,"open":1368,"high":1369,"low":691,"close":230,"change":1336,"percent_change":1370,"volume":1371,"transactions":9,"vwap":230},"2026-01-06",3.94,3.97,2.37,72700,{"date":1373,"open":16,"high":230,"low":200,"close":248,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":248},"2026-01-05",0.33,9.54,74400,{"date":1378,"open":1379,"high":202,"low":1380,"close":567,"change":119,"percent_change":1381,"volume":1382,"transactions":9,"vwap":567},"2026-01-02",3.43,3.38,7.79,65300,{"date":1384,"open":1362,"high":200,"low":1385,"close":1386,"change":250,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2025-12-31",3.11,3.21,2.56,80900,{"date":1390,"open":538,"high":1391,"low":606,"close":1392,"change":788,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-30",3.31,3.13,9.82,65100,{"date":1396,"open":1397,"high":568,"low":1398,"close":556,"change":1336,"percent_change":518,"volume":1399,"transactions":9,"vwap":556},"2025-12-29",2.76,2.63,27000,{"date":1401,"open":1402,"high":1397,"low":1240,"close":1397,"change":969,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1397},"2025-12-26",2.66,4.94,17100,{"date":1406,"open":1398,"high":1407,"low":1387,"close":1398,"change":290,"percent_change":1408,"volume":1169,"transactions":9,"vwap":1398},"2025-12-24",2.64,0.77,{"date":1410,"open":1411,"high":1411,"low":1412,"close":558,"change":259,"percent_change":144,"volume":1332,"transactions":9,"vwap":558},"2025-12-23",2.74,2.58,{"date":1414,"open":1415,"high":1415,"low":1387,"close":952,"change":1016,"percent_change":1416,"volume":1417,"transactions":9,"vwap":952},"2025-12-22",2.81,-5.11,30700,{"date":1419,"open":538,"high":538,"low":1420,"close":1411,"change":1038,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1411},"2025-12-19",2.71,-1.44,11200,{"date":1424,"open":1425,"high":647,"low":1420,"close":585,"change":18,"percent_change":406,"volume":1113,"transactions":9,"vwap":585},"2025-12-18",2.79,{"date":1427,"open":598,"high":556,"low":1428,"close":1425,"change":259,"percent_change":724,"volume":1429,"transactions":9,"vwap":1425},"2025-12-17",2.73,4300,{"date":1431,"open":556,"high":1432,"low":1433,"close":585,"change":936,"percent_change":1434,"volume":1435,"transactions":9,"vwap":585},"2025-12-16",2.91,2.67,-2.11,22200,{"date":1437,"open":1425,"high":1438,"low":1420,"close":1439,"change":437,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2025-12-15",3.01,2.84,1.43,80400,{"date":1443,"open":1444,"high":549,"low":1407,"close":549,"change":772,"percent_change":1151,"volume":1445,"transactions":9,"vwap":549},"2025-12-12",2.72,34400,{"date":1447,"open":1448,"high":549,"low":1449,"close":1398,"change":250,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1398},"2025-12-11",2.54,2.47,3.14,62400,{"date":1453,"open":1454,"high":587,"low":1455,"close":587,"change":871,"percent_change":1456,"volume":1457,"transactions":9,"vwap":587},"2025-12-10",2.5,2.26,-0.78,27700,{"date":1459,"open":1460,"high":1461,"low":1460,"close":964,"change":531,"percent_change":1462,"volume":1136,"transactions":9,"vwap":964},"2025-12-09",2.36,2.59,5.76,{"date":1464,"open":1465,"high":1449,"low":1466,"close":1467,"change":250,"percent_change":194,"volume":1468,"transactions":9,"vwap":1467},"2025-12-08",2.3,2.23,2.43,56600,{"date":1470,"open":1028,"high":1471,"low":1028,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2025-12-05",2.39,2.35,0.46,24.34,88400,{"date":1477,"open":1478,"high":1479,"low":223,"close":970,"change":18,"percent_change":1039,"volume":1480,"transactions":9,"vwap":970},"2025-12-04",1.93,1.95,52300,{"date":1482,"open":1028,"high":1478,"low":1483,"close":924,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":924},"2025-12-03",1.65,-0.56,-22.76,239400,{"date":1488,"open":1472,"high":1449,"low":1465,"close":1489,"change":185,"percent_change":745,"volume":1490,"transactions":9,"vwap":1489},"2025-12-02",2.46,1103200,{"date":1492,"open":1493,"high":952,"low":1494,"close":1467,"change":426,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1467},"2025-12-01",2.52,2.29,-6.9,19700,{"date":1498,"open":1499,"high":1407,"low":1499,"close":558,"change":675,"percent_change":855,"volume":1500,"transactions":9,"vwap":558},"2025-11-28",2.49,10900,{"date":1502,"open":1448,"high":1448,"low":1503,"close":1489,"change":290,"percent_change":186,"volume":1504,"transactions":9,"vwap":1489},"2025-11-26",2.45,13900,{"date":1506,"open":1471,"high":1454,"low":1507,"close":738,"change":675,"percent_change":1144,"volume":1508,"transactions":9,"vwap":738},"2025-11-25",2.31,35300,{"date":1510,"open":1511,"high":1465,"low":1512,"close":1494,"change":646,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1494},"2025-11-24",2.21,2.19,4.57,11600,{"date":1516,"open":1517,"high":1518,"low":1517,"close":1512,"change":744,"percent_change":1519,"volume":802,"transactions":9,"vwap":1512},"2025-11-21",2.15,2.2,2.34,{"date":1521,"open":1522,"high":1511,"low":1523,"close":1524,"change":290,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-20",2.16,2.12,2.14,0.94,16700,{"date":1528,"open":1529,"high":1523,"low":1529,"close":1523,"change":1209,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1523},"2025-11-19",2,9.84,9200,{"date":1533,"open":1534,"high":1479,"low":1534,"close":1478,"change":664,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1478},"2025-11-18",1.7,16.27,33000,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1540,"change":250,"percent_change":455,"volume":1541,"transactions":9,"vwap":1540},"2025-11-17",1.96,1.66,25200,{"date":1543,"open":1544,"high":1545,"low":24,"close":1077,"change":995,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1077},"2025-11-14",1.78,1.87,-13.19,37300,{"date":1549,"open":1494,"high":1472,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2025-11-13",1.8,1.82,-0.65,-26.32,138600,{"date":1556,"open":1466,"high":1398,"low":1524,"close":1449,"change":772,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1449},"2025-11-12",7.39,51400,{"date":1560,"open":1471,"high":1471,"low":1494,"close":1465,"change":560,"percent_change":1561,"volume":706,"transactions":9,"vwap":1465},"2025-11-11",-4.96,{"date":1563,"open":1467,"high":738,"low":1471,"close":1564,"change":290,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-11-10",2.42,0.83,9400,{"date":1568,"open":1564,"high":1489,"low":597,"close":597,"change":936,"percent_change":1569,"volume":1005,"transactions":9,"vwap":597},"2025-11-07",-2.44,{"date":1571,"open":1572,"high":1448,"low":1489,"close":1489,"change":936,"percent_change":1573,"volume":1034,"transactions":9,"vwap":1489},"2025-11-06",2.53,-2.38,{"date":1575,"open":1210,"high":1210,"low":1493,"close":1493,"change":185,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1493},"2025-11-05",1.2,6300,{"date":1579,"open":1580,"high":1499,"low":597,"close":1499,"change":290,"percent_change":1581,"volume":1141,"transactions":9,"vwap":1499},"2025-11-04",2.41,0.81,{"date":1583,"open":1499,"high":1499,"low":738,"close":1449,"change":871,"percent_change":1584,"volume":876,"transactions":9,"vwap":1449},"2025-11-03",-0.8,{"date":1586,"open":738,"high":1499,"low":597,"close":1499,"change":283,"percent_change":283,"volume":1587,"transactions":9,"vwap":1499},"2025-10-31",5000,{"date":1589,"open":1454,"high":1493,"low":597,"close":1499,"change":283,"percent_change":283,"volume":1590,"transactions":9,"vwap":1499},"2025-10-30",5100,{"date":1592,"open":597,"high":1493,"low":1471,"close":1499,"change":185,"percent_change":1593,"volume":1095,"transactions":9,"vwap":1499},"2025-10-29",1.22,{"date":1595,"open":1580,"high":1596,"low":1471,"close":1489,"change":259,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1489},"2025-10-28",2.48,0.41,5400,{"date":1600,"open":1580,"high":1454,"low":1471,"close":1503,"change":871,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1503},"2025-10-27",-0.81,10700,{"date":1604,"open":597,"high":1596,"low":597,"close":1449,"change":283,"percent_change":283,"volume":1429,"transactions":9,"vwap":1449},"2025-10-24",{"date":1606,"open":1467,"high":1448,"low":714,"close":1449,"change":193,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1449},"2025-10-23",5.11,10500,{"date":1610,"open":1370,"high":1493,"low":1519,"close":1472,"change":560,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1472},"2025-10-22",-4.86,15400,{"date":1614,"open":1433,"high":1433,"low":1467,"close":1449,"change":18,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1449},"2025-10-21",-0.4,10400,{"date":1618,"open":1499,"high":558,"low":597,"close":1596,"change":185,"percent_change":1593,"volume":876,"transactions":9,"vwap":1596},"2025-10-20",{"date":1620,"open":1449,"high":1444,"low":1564,"close":1503,"change":871,"percent_change":1601,"volume":1621,"transactions":9,"vwap":1503},"2025-10-17",15000,{"date":1623,"open":587,"high":1337,"low":1467,"close":1449,"change":233,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1449},"2025-10-16",-3.89,18800,{"date":1627,"open":1461,"high":1210,"low":587,"close":964,"change":203,"percent_change":1628,"volume":1629,"transactions":9,"vwap":964},"2025-10-15",-4.1,20600,{"date":1631,"open":964,"high":1428,"low":1387,"close":1274,"change":1038,"percent_change":1632,"volume":829,"transactions":9,"vwap":1274},"2025-10-14",-1.47,{"date":1634,"open":1411,"high":1411,"low":1337,"close":1444,"change":437,"percent_change":1635,"volume":694,"transactions":9,"vwap":1444},"2025-10-13",1.49,{"date":1637,"open":1246,"high":1246,"low":952,"close":1274,"change":447,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1274},"2025-10-10",-2.9,11700,{"date":1641,"open":1444,"high":1246,"low":1210,"close":1397,"change":290,"percent_change":36,"volume":688,"transactions":9,"vwap":1397},"2025-10-09",{"date":1643,"open":1274,"high":1397,"low":1337,"close":1411,"change":871,"percent_change":1132,"volume":1602,"transactions":9,"vwap":1411},"2025-10-08",{"date":1645,"open":1428,"high":598,"low":1398,"close":1397,"change":222,"percent_change":952,"volume":1646,"transactions":9,"vwap":1397},"2025-10-07",21200,{"date":1648,"open":1246,"high":598,"low":1398,"close":1649,"change":447,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2025-10-06",2.69,-2.89,17500,{"date":1653,"open":549,"high":1439,"low":1402,"close":1246,"change":765,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1246},"2025-10-03",-2.46,9000,{"date":1657,"open":1274,"high":1439,"low":1274,"close":1439,"change":222,"percent_change":1572,"volume":785,"transactions":9,"vwap":1439},"2025-10-02",{"date":1659,"open":1397,"high":585,"low":1402,"close":1246,"change":759,"percent_change":1660,"volume":785,"transactions":9,"vwap":1246},"2025-10-01",-1.07,{"date":1662,"open":1444,"high":598,"low":1444,"close":549,"change":250,"percent_change":538,"volume":1663,"transactions":9,"vwap":549},"2025-09-30",36000,{"date":1665,"open":1649,"high":1425,"low":779,"close":1444,"change":283,"percent_change":283,"volume":1666,"transactions":9,"vwap":1444},"2025-09-29",19600,{"date":1668,"open":1210,"high":585,"low":779,"close":1444,"change":447,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1444},"2025-09-26",-2.86,6600,{"date":1672,"open":1210,"high":556,"low":1210,"close":549,"change":744,"percent_change":1551,"volume":1673,"transactions":9,"vwap":549},"2025-09-25",14800,{"date":1675,"open":1428,"high":607,"low":779,"close":607,"change":744,"percent_change":223,"volume":1676,"transactions":9,"vwap":607},"2025-09-24",5300,{"date":1678,"open":1210,"high":607,"low":1649,"close":1210,"change":437,"percent_change":24,"volume":1429,"transactions":9,"vwap":1210},"2025-09-23",{"date":1680,"open":1210,"high":1210,"low":1503,"close":1402,"change":1038,"percent_change":988,"volume":1681,"transactions":9,"vwap":1402},"2025-09-22",21100,{"date":1683,"open":1415,"high":1415,"low":1402,"close":1210,"change":203,"percent_change":1684,"volume":913,"transactions":9,"vwap":1210},"2025-09-19",-3.91,{"date":1686,"open":1397,"high":568,"low":1397,"close":1415,"change":1038,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1415},"2025-09-18",-1.4,26000,{"date":1690,"open":1439,"high":606,"low":549,"close":556,"change":765,"percent_change":1691,"volume":1566,"transactions":9,"vwap":556},"2025-09-17",-2.4,{"date":1693,"open":598,"high":547,"low":1415,"close":547,"change":18,"percent_change":1694,"volume":706,"transactions":9,"vwap":547},"2025-09-16",-0.34,{"date":1696,"open":647,"high":1697,"low":607,"close":1698,"change":646,"percent_change":202,"volume":1699,"transactions":9,"vwap":1698},"2025-09-15",3.05,2.93,38200,{"date":1701,"open":1397,"high":598,"low":1274,"close":598,"change":871,"percent_change":1702,"volume":1703,"transactions":9,"vwap":598},"2025-09-12",-0.7,16800,{"date":1705,"open":1397,"high":538,"low":1649,"close":556,"change":759,"percent_change":1706,"volume":1707,"transactions":9,"vwap":556},"2025-09-11",-1.04,30900,{"date":1709,"open":1465,"high":596,"low":1710,"close":606,"change":447,"percent_change":1711,"volume":1712,"transactions":9,"vwap":606},"2025-09-10",2.25,-2.7,528900,{"date":1714,"open":1210,"high":596,"low":1210,"close":1715,"change":692,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-09",2.96,7.64,59800,{"date":1719,"open":585,"high":1439,"low":1428,"close":607,"change":1720,"percent_change":1721,"volume":1670,"transactions":9,"vwap":607},"2025-09-08",-0.13,-4.51,{"date":1723,"open":1210,"high":79,"low":1210,"close":606,"change":250,"percent_change":568,"volume":1724,"transactions":9,"vwap":606},"2025-09-05",49800,{"date":1726,"open":549,"high":556,"low":607,"close":549,"change":765,"percent_change":1569,"volume":913,"transactions":9,"vwap":549},"2025-09-04",{"date":1728,"open":559,"high":547,"low":1425,"close":559,"change":305,"percent_change":1729,"volume":1646,"transactions":9,"vwap":559},"2025-09-03",-1.71,{"date":1731,"open":1420,"high":538,"low":1420,"close":547,"change":1139,"percent_change":1732,"volume":1733,"transactions":9,"vwap":547},"2025-09-02",8.15,16100,{"date":1735,"open":1420,"high":568,"low":1210,"close":1210,"change":891,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1210},"2025-08-29",-5.92,4900,{"date":1739,"open":556,"high":1432,"low":1210,"close":559,"change":290,"percent_change":1740,"volume":1741,"transactions":9,"vwap":559},"2025-08-28",0.7,31000,{"date":1743,"open":559,"high":1744,"low":779,"close":556,"change":936,"percent_change":1745,"volume":1025,"transactions":9,"vwap":556},"2025-08-27",2.9,-2.06,{"date":1747,"open":549,"high":1438,"low":1274,"close":1432,"change":105,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1432},"2025-08-26",2.11,23300,{"date":1751,"open":647,"high":568,"low":607,"close":556,"change":185,"percent_change":1752,"volume":1703,"transactions":9,"vwap":556},"2025-08-25",1.06,{"date":1754,"open":556,"high":1744,"low":1425,"close":647,"change":759,"percent_change":1755,"volume":1756,"transactions":9,"vwap":647},"2025-08-22",-1.05,16200,{"date":1758,"open":1246,"high":1744,"low":1397,"close":556,"change":871,"percent_change":1702,"volume":913,"transactions":9,"vwap":556},"2025-08-21",{"date":1760,"open":1649,"high":559,"low":1461,"close":559,"change":105,"percent_change":1524,"volume":1761,"transactions":9,"vwap":559},"2025-08-20",19100,{"date":1763,"open":559,"high":557,"low":585,"close":1415,"change":936,"percent_change":1220,"volume":1044,"transactions":9,"vwap":1415},"2025-08-19",{"date":1765,"open":598,"high":606,"low":549,"close":559,"change":437,"percent_change":1766,"volume":1767,"transactions":9,"vwap":559},"2025-08-18",1.41,8300,{"date":1769,"open":598,"high":556,"low":1411,"close":598,"change":744,"percent_change":1550,"volume":1064,"transactions":9,"vwap":598},"2025-08-15",{"date":1771,"open":585,"high":598,"low":1397,"close":585,"change":203,"percent_change":1772,"volume":1773,"transactions":9,"vwap":585},"2025-08-14",-3.81,12700,{"date":1775,"open":1439,"high":1744,"low":585,"close":557,"change":259,"percent_change":149,"volume":1776,"transactions":9,"vwap":557},"2025-08-13",39000,{"date":1778,"open":1428,"high":557,"low":1444,"close":606,"change":744,"percent_change":1779,"volume":1780,"transactions":9,"vwap":606},"2025-08-12",1.77,15600,{"date":1782,"open":1428,"high":556,"low":1428,"close":598,"change":105,"percent_change":1783,"volume":1133,"transactions":9,"vwap":598},"2025-08-11",2.17,{"date":1785,"open":1649,"high":647,"low":1337,"close":1246,"change":283,"percent_change":283,"volume":1688,"transactions":9,"vwap":1246},"2025-08-08",{"date":1787,"open":1210,"high":784,"low":952,"close":1246,"change":437,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1246},"2025-08-07",1.47,51100,{"date":1791,"open":1415,"high":556,"low":779,"close":1428,"change":185,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1428},"2025-08-06",1.11,86200,{"date":1795,"open":607,"high":556,"low":1387,"close":1210,"change":560,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1210},"2025-08-05",-4.26,49700,{"date":1799,"open":607,"high":568,"low":964,"close":647,"change":1336,"percent_change":680,"volume":1800,"transactions":9,"vwap":647},"2025-08-04",27800,{"date":1802,"open":1370,"high":1415,"low":1803,"close":1428,"change":105,"percent_change":1710,"volume":1804,"transactions":9,"vwap":1428},"2025-08-01",2.33,57800,{"date":1806,"open":779,"high":210,"low":1449,"close":1433,"change":139,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1433},"2025-07-31",13.62,922300,{"date":1810,"open":1210,"high":1210,"low":1519,"close":1472,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1472},"2025-07-30",-0.31,-11.65,46400,{"date":1815,"open":1433,"high":1411,"low":558,"close":1402,"change":18,"percent_change":1816,"volume":802,"transactions":9,"vwap":1402},"2025-07-29",-0.37,{"date":1818,"open":1425,"high":1425,"low":1402,"close":1433,"change":936,"percent_change":1291,"volume":1681,"transactions":9,"vwap":1433},"2025-07-28",{"date":1820,"open":1415,"high":556,"low":1210,"close":1428,"change":233,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1428},"2025-07-25",-3.53,52900,{"date":1824,"open":1420,"high":547,"low":1420,"close":598,"change":437,"percent_change":1440,"volume":1221,"transactions":9,"vwap":598},"2025-07-24",{"date":1826,"open":1433,"high":568,"low":779,"close":1425,"change":744,"percent_change":1551,"volume":1827,"transactions":9,"vwap":1425},"2025-07-23",70100,{"date":1829,"open":1649,"high":549,"low":558,"close":1411,"change":765,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1411},"2025-07-22",-2.49,58000,{"date":1833,"open":549,"high":784,"low":1444,"close":1415,"change":18,"percent_change":1118,"volume":1834,"transactions":9,"vwap":1415},"2025-07-21",85800,{"date":1836,"open":1744,"high":1715,"low":1425,"close":647,"change":891,"percent_change":1837,"volume":1838,"transactions":9,"vwap":647},"2025-07-18",-5.69,106600,{"date":1840,"open":598,"high":548,"low":598,"close":548,"change":765,"percent_change":1841,"volume":1842,"transactions":9,"vwap":548},"2025-07-17",-2.29,98000,{"date":1844,"open":1845,"high":194,"low":364,"close":1846,"change":744,"percent_change":1540,"volume":1847,"transactions":9,"vwap":1846},"2025-07-16",3.16,3.06,579400,{"date":1849,"open":1850,"high":79,"low":556,"close":1438,"change":222,"percent_change":714,"volume":1851,"transactions":9,"vwap":1438},"2025-07-15",2.95,98900,{"date":1853,"open":598,"high":538,"low":1420,"close":538,"change":290,"percent_change":1854,"volume":1855,"transactions":9,"vwap":538},"2025-07-14",0.68,51800,{"date":1857,"open":596,"high":1858,"low":568,"close":547,"change":718,"percent_change":1859,"volume":1860,"transactions":9,"vwap":547},"2025-07-11",3.18,-11.78,120700,{"date":1862,"open":568,"high":1331,"low":1863,"close":1391,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1391},"2025-07-10",2.32,-0.3,-8.31,339100,{"date":1868,"open":577,"high":275,"low":364,"close":1335,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1335},"2025-07-09",0.5,16.08,694500,{"date":1873,"open":528,"high":680,"low":528,"close":1385,"change":203,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1385},"2025-07-08",-3.42,110600,{"date":1877,"open":1362,"high":210,"low":1698,"close":1878,"change":936,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-07-07",3.22,-1.83,631000,{"date":1882,"open":17,"high":1351,"low":1715,"close":1140,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1140},"2025-07-03",0.61,22.85,28983000,{"date":1887,"open":1412,"high":607,"low":1412,"close":1433,"change":290,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1433},"2025-07-02",0.75,3920200,{"date":1891,"open":1402,"high":1411,"low":1240,"close":779,"change":203,"percent_change":1892,"volume":1893,"transactions":9,"vwap":779},"2025-07-01",-3.99,30400,{"date":1895,"open":556,"high":1896,"low":1407,"close":1397,"change":426,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1397},"2025-06-30",3.24,-6.12,99700,{"date":1900,"open":556,"high":528,"low":1439,"close":538,"change":936,"percent_change":1901,"volume":1902,"transactions":9,"vwap":538},"2025-06-27",-2,40900,{"date":1904,"open":557,"high":1362,"low":1397,"close":596,"change":1209,"percent_change":1905,"volume":1906,"transactions":9,"vwap":596},"2025-06-26",6.76,49600,{"date":1908,"open":1744,"high":1850,"low":607,"close":1415,"change":283,"percent_change":283,"volume":1629,"transactions":9,"vwap":1415},"2025-06-25",{"date":1910,"open":1439,"high":538,"low":1246,"close":1415,"change":1016,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1415},"2025-06-24",-4.75,27600,{"date":1914,"open":1407,"high":1363,"low":1407,"close":1850,"change":503,"percent_change":1915,"volume":1851,"transactions":9,"vwap":1850},"2025-06-23",5.73,{"date":1917,"open":1246,"high":1432,"low":1210,"close":1425,"change":213,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1425},"2025-06-20",-7,55200,{"date":1921,"open":558,"high":596,"low":1572,"close":596,"change":1139,"percent_change":1922,"volume":1923,"transactions":9,"vwap":596},"2025-06-18",7.91,227000,{"date":1925,"open":1398,"high":1744,"low":1507,"close":585,"change":322,"percent_change":1926,"volume":1927,"transactions":9,"vwap":585},"2025-06-17",17.8,8733000,{"date":1929,"open":1337,"high":1402,"low":1930,"close":1460,"change":1353,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1460},"2025-06-16",2.24,-10.94,33500,{"date":1934,"open":547,"high":1935,"low":779,"close":779,"change":1615,"percent_change":1936,"volume":1937,"transactions":9,"vwap":779},"2025-06-13",3.03,-13.11,48300,{"date":1939,"open":616,"high":539,"low":1697,"close":1697,"change":578,"percent_change":1940,"volume":1012,"transactions":9,"vwap":1697},"2025-06-12",-4.98,{"date":1942,"open":1450,"high":1380,"low":1846,"close":1386,"change":772,"percent_change":1182,"volume":1943,"transactions":9,"vwap":1386},"2025-06-11",28400,{"date":1945,"open":1896,"high":1896,"low":1438,"close":577,"change":765,"percent_change":1946,"volume":1947,"transactions":9,"vwap":577},"2025-06-10",-2.25,41100,{"date":1949,"open":680,"high":1391,"low":596,"close":1385,"change":1353,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1385},"2025-06-09",-8.53,43700,{"date":1953,"open":1715,"high":510,"low":1432,"close":194,"change":124,"percent_change":1954,"volume":1955,"transactions":9,"vwap":194},"2025-06-06",13.33,81900,{"date":1957,"open":1450,"high":530,"low":547,"close":596,"change":640,"percent_change":1958,"volume":1959,"transactions":9,"vwap":596},"2025-06-05",-14.04,86100,{"date":1961,"open":669,"high":16,"low":1432,"close":1331,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1331},"2025-06-04",-0.52,-12.97,1292900,{"date":1966,"open":413,"high":413,"low":587,"close":258,"change":1552,"percent_change":1967,"volume":1968,"transactions":9,"vwap":258},"2025-06-03",-13.95,242600,{"date":1970,"open":869,"high":869,"low":1896,"close":446,"change":314,"percent_change":1971,"volume":1972,"transactions":9,"vwap":446},"2025-06-02",-3.92,1574400,{"date":1974,"open":223,"high":843,"low":223,"close":1975,"change":1432,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-05-30",4.85,150,121100,{"date":1979,"open":1545,"high":1980,"low":1545,"close":1980,"change":283,"percent_change":283,"volume":171,"transactions":9,"vwap":1980},"2025-05-29",1.94,{"date":1982,"open":970,"high":1983,"low":1984,"close":1980,"change":1038,"percent_change":1985,"volume":676,"transactions":9,"vwap":1980},"2025-05-28",1.98,1.69,-2.02,{"date":1987,"open":1988,"high":1983,"low":1989,"close":1983,"change":871,"percent_change":1990,"volume":767,"transactions":9,"vwap":1983},"2025-05-27",1.79,1.73,-1,{"date":1992,"open":1993,"high":1529,"low":1993,"close":1529,"change":283,"percent_change":283,"volume":1994,"transactions":9,"vwap":1529},"2025-05-23",1.81,600,{"date":1996,"open":1545,"high":1997,"low":223,"close":1529,"change":305,"percent_change":1569,"volume":660,"transactions":9,"vwap":1529},"2025-05-22",2.03,{"date":1999,"open":2000,"high":2000,"low":2000,"close":2000,"change":283,"percent_change":283,"volume":283,"transactions":9,"vwap":2000},"2025-05-21",2.05,{"date":2002,"open":2000,"high":2000,"low":2003,"close":2000,"change":283,"percent_change":283,"volume":2004,"transactions":9,"vwap":2000},"2025-05-20",1.86,11000,{"date":2006,"open":2007,"high":2000,"low":223,"close":2000,"change":283,"percent_change":283,"volume":932,"transactions":9,"vwap":2000},"2025-05-19",2.04,{"date":2009,"open":2000,"high":1084,"low":223,"close":2000,"change":744,"percent_change":1454,"volume":2010,"transactions":9,"vwap":2000},"2025-05-16",3600,{"date":2012,"open":2000,"high":2000,"low":1478,"close":1529,"change":759,"percent_change":988,"volume":1598,"transactions":9,"vwap":1529},"2025-05-15",{"date":2014,"open":1479,"high":2000,"low":1479,"close":1997,"change":250,"percent_change":363,"volume":2015,"transactions":9,"vwap":1997},"2025-05-14",8900,{"date":2017,"open":1455,"high":1455,"low":1550,"close":1479,"change":2018,"percent_change":2019,"volume":845,"transactions":9,"vwap":1479},"2025-05-13",-0.44,-18.41,{"date":2021,"open":1779,"high":738,"low":1779,"close":1471,"change":1888,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1471},"2025-05-12",45.73,17200,{"date":2025,"open":58,"high":659,"low":58,"close":2026,"change":1152,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-05-09",1.64,40.17,13600,{"date":2030,"open":100,"high":2031,"low":100,"close":2031,"change":222,"percent_change":1172,"volume":1526,"transactions":9,"vwap":2031},"2025-05-08",1.17,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2035,"change":283,"percent_change":283,"volume":2036,"transactions":9,"vwap":2035},"2025-05-07",1.03,1.1,500,{"date":2038,"open":2035,"high":2035,"low":2035,"close":2035,"change":283,"percent_change":283,"volume":171,"transactions":9,"vwap":2035},"2025-05-06",{"date":2040,"open":2035,"high":2035,"low":2034,"close":2035,"change":437,"percent_change":268,"volume":1994,"transactions":9,"vwap":2035},"2025-05-05",{"date":2042,"open":2043,"high":2035,"low":2043,"close":1752,"change":778,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1752},"2025-05-02",0.94999999,11.58,25000,{"date":2047,"open":2048,"high":2049,"low":2048,"close":2043,"change":185,"percent_change":518,"volume":975,"transactions":9,"vwap":2043},"2025-05-01",0.85000002,0.97000003,{"date":2051,"open":2048,"high":2052,"low":2048,"close":2052,"change":283,"percent_change":283,"volume":938,"transactions":9,"vwap":2052},"2025-04-30",0.92000002,{"date":2054,"open":2052,"high":2052,"low":2055,"close":2052,"change":283,"percent_change":283,"volume":2056,"transactions":9,"vwap":2052},"2025-04-29",0.91000003,3000,{"date":2058,"open":2052,"high":2052,"low":2048,"close":2052,"change":290,"percent_change":2059,"volume":1034,"transactions":9,"vwap":2052},"2025-04-28",2.22,{"date":2061,"open":2055,"high":2043,"low":2062,"close":2063,"change":283,"percent_change":283,"volume":876,"transactions":9,"vwap":2063},"2025-04-25",0.79000002,0.89999998,{"date":2065,"open":2055,"high":2055,"low":173,"close":2063,"change":759,"percent_change":844,"volume":2066,"transactions":9,"vwap":2063},"2025-04-24",14900,{"date":2068,"open":173,"high":2069,"low":173,"close":2069,"change":283,"percent_change":283,"volume":660,"transactions":9,"vwap":2069},"2025-04-23",0.93000001,{"date":177,"open":2069,"high":2069,"low":2069,"close":2069,"change":283,"percent_change":283,"volume":2071,"transactions":9,"vwap":2069},300]