[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOXX":3,"homepage-market-summary":28,"stock-historical-FOXX":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOXX","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},"Foxx Development Holdings Inc. Common Stock","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Foxx Development Holdings Inc is a consumer electronics and integrated Internet-of-Things (IoT) solution company catering to both retail and institutional clients. With robust research and development capabilities and a strategic commitment to cultivating long-term partnerships with mobile network operators, distributors, and suppliers. Its products include tablets, smartphones, wearables, and other high-quality communication terminals. The company's current revenue stream is derived from the sales of tablets and smartphones.","23","Austin, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":16,"change":19,"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},2.6,2.56,2.85,0,10422.935,633,2.616,7.9,1.71,647723.2572869196,14.4,509,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":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",[97,102,107,112,117,122,127,132,137,142,147],{"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":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":174,"period_low":24,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},8.88,446696,163043891.064443,-47.52,"2025-04-21",[180,181,190,199,207,217,226,237,247,257,266,274,281,290,295,303,310,320,329,337,345,354,363,371,380,389,400,410,419,430,439,447,455,464,473,481,489,496,502,508,516,523,531,538,545,554,563,571,579,588,594,602,611,621,626,632,639,644,651,657,662,669,676,684,693,700,706,711,716,722,726,731,736,742,747,754,760,765,773,781,787,796,804,812,819,828,833,839,845,850,854,859,865,873,880,886,889,893,897,900,902,908,911,915,919,926,931,937,943,949,955,959,965,972,979,986,992,1000,1007,1013,1022,1028,1033,1039,1046,1051,1057,1065,1071,1079,1083,1086,1088,1093,1098,1102,1110,1117,1124,1132,1136,1143,1151,1155,1161,1169,1173,1181,1188,1197,1204,1211,1217,1221,1224,1231,1238,1242,1246,1251,1257,1262,1269,1272,1276,1282,1286,1290,1296,1300,1306,1312,1317,1321,1329,1334,1336,1342,1346,1350,1354,1357,1363,1365,1368,1372,1376,1379,1386,1393,1399,1405,1411,1417,1424,1432,1437,1443,1449,1454,1460,1466,1472,1480,1488,1495,1499,1505,1513,1520,1525,1528,1532,1539,1546,1553,1561,1566,1573,1580,1586,1593,1597,1603,1607,1611,1614,1618,1624,1629,1632,1638,1641,1646,1650,1654,1656,1660,1665,1670,1672,1676,1680,1685,1689,1693,1696,1701,1706,1711,1714,1716,1721,1726,1729,1732,1736,1741,1745,1747,1752,1758,1762,1768,1776,1781,1785,1791,1794,1800,1805,1810,1816,1820,1824,1830,1836,1843,1850,1854,1860,1864,1870,1876,1880,1887,1895,1901,1907,1914,1919,1924,1930,1937,1941,1949,1956,1962,1969,1974,1978,1983,1990,1996,2001,2007,2010,2012,2017,2020,2024,2028,2031,2036,2040,2046,2051,2056,2062,2067,2073,2077,2081,2084,2087,2093,2098,2105,2111,2116,2122,2126,2131,2135,2140,2148,2152,2156,2159,2163,2169,2173,2181,2187,2192,2196,2203,2208,2214,2218,2223,2229,2234,2237,2242,2246,2249,2254,2259,2267,2272,2276,2280,2287,2292],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",2.6899,2.59,0.09,3.59,4238.6929,137,2.6149,{"date":191,"open":192,"high":192,"low":193,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.649,2.51,-0.033,-1.3,5649.6149,392,2.5702,{"date":200,"open":201,"high":201,"low":201,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-29",2.543,-0.027,-1.05,940.6149,122,2.509,{"date":208,"open":209,"high":210,"low":211,"close":210,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-28",2.44,2.57,2.3895,0.0715,2.86,7758.3549,295,2.4912,{"date":218,"open":219,"high":220,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",2.312,2.4985,0.0285,1.15,3461.2739,436,2.4408,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-23",2.505,2.69,2.17,2.47,-0.16,-6.08,15446.6149,462,2.4068,{"date":238,"open":239,"high":240,"low":239,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-22",2.4215,2.65,2.63,0.12,4.78,7766.7149,656,2.5253,{"date":248,"open":249,"high":250,"low":251,"close":193,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",2.46,2.6576,2.379,0.16,6.81,3020.7149,306,2.5782,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",2.5,2.35,-0.1,-4.08,2900.58189,224,2.3881,{"date":267,"open":260,"high":231,"low":260,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-17",2.45,0.1,4.26,7584.2042,260,2.4057,{"date":275,"open":276,"high":277,"low":260,"close":260,"change":261,"percent_change":262,"volume":278,"transactions":279,"vwap":280},"2026-09-16",2.48,2.555,27959.7149,398,2.3812,{"date":282,"open":283,"high":284,"low":268,"close":268,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-15",2.5085,2.535,-0.15,-5.77,3524.7149,243,2.5136,{"date":291,"open":16,"high":16,"low":16,"close":16,"change":19,"percent_change":19,"volume":292,"transactions":293,"vwap":294},"2026-09-14",1380.7149,257,2.635,{"date":296,"open":297,"high":298,"low":16,"close":16,"change":261,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",2.66,2.755,-3.7,7485.7149,468,2.6996,{"date":304,"open":305,"high":306,"low":277,"close":306,"change":110,"percent_change":307,"volume":308,"transactions":264,"vwap":309},"2026-09-10",2.68,2.7,-0.37,1962.7149,2.6008,{"date":311,"open":312,"high":313,"low":314,"close":313,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",2.49,2.71,2.4818,0.115,4.43,5905.7149,393,2.6288,{"date":321,"open":259,"high":322,"low":259,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-08",2.8,2.595,-0.005,-0.19,5308.2489,366,2.6112,{"date":330,"open":331,"high":331,"low":259,"close":16,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",2.8127,-0.11,-4.06,4825.8509,221,2.6829,{"date":338,"open":339,"high":340,"low":339,"close":313,"change":185,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-03",2.5665,2.88,3.44,6504.4681,290,2.6809,{"date":346,"open":347,"high":348,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-02",2.4101,2.62,-0.075,-2.78,1820.7149,298,2.5731,{"date":355,"open":305,"high":356,"low":357,"close":356,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-01",2.695,2.6663,0.045,1.7,5746.271647,238,2.6645,{"date":364,"open":365,"high":322,"low":240,"close":240,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-31",2.74,-0.05,-1.85,10301.4681,718,2.7517,{"date":372,"open":373,"high":374,"low":297,"close":306,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-28",2.73,2.8986,-0.04,-1.46,7947.7149,198,2.775,{"date":381,"open":382,"high":383,"low":313,"close":365,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-27",2.94,2.99,-0.26,-8.67,9154.7149,210,2.8588,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-26",2.8181,3.15,2.6932,3,0.125,4.35,122832.0758,1423,2.9708,{"date":401,"open":402,"high":383,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-25",2.96,2.75,2.875,-0.2249,-7.26,5323.7149,588,2.8352,{"date":411,"open":392,"high":392,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",2.84,3.0999,0.1299,4.37,5376.652045,251,2.9961,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",2.91,3.14,2.725,2.97,0.0407,1.39,9996.8379,911,2.9443,{"date":431,"open":322,"high":432,"low":17,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",3.01,2.9293,0.0593,2.07,86952.273832,1786,2.903,{"date":440,"open":348,"high":441,"low":312,"close":442,"change":140,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-19",2.95,2.87,12.55,13952.6162,309,2.7515,{"date":448,"open":16,"high":306,"low":259,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",2.55,0.04,1.59,14971.621421,271,2.5799,{"date":456,"open":457,"high":457,"low":458,"close":193,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",2.67,2.3786,-0.0642,-2.49,2280.7601,129,2.5039,{"date":465,"open":466,"high":229,"low":231,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-14",2.58,2.5742,-0.0158,-0.61,5519.6609,184,2.5408,{"date":474,"open":241,"high":241,"low":475,"close":184,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-13",2.5512,0.01,0.39,3075.7412,136,2.5602,{"date":482,"open":466,"high":466,"low":483,"close":466,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-12",2.4378,0.11,4.45,11694.1499,147,2.4769,{"date":490,"open":268,"high":229,"low":268,"close":231,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-11",-0.03,-1.2,4438.356385,262,2.519,{"date":497,"open":231,"high":457,"low":268,"close":259,"change":261,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-10",-3.85,7947.920238,671,2.5587,{"date":503,"open":284,"high":16,"low":284,"close":16,"change":269,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-07",4,2995.672948,548,2.552,{"date":509,"open":240,"high":510,"low":511,"close":259,"change":285,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-06",2.7138,2.16,-5.66,5626.151998,388,2.4975,{"date":517,"open":518,"high":240,"low":518,"close":240,"change":484,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-05",2.43,4.33,2082.7149,170,2.5572,{"date":524,"open":249,"high":525,"low":209,"close":526,"change":110,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-04",2.6499,2.54,-0.39,2668.6149,158,2.5313,{"date":532,"open":533,"high":229,"low":533,"close":449,"change":261,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-03",2.53,-3.77,3091.0182,143,2.5753,{"date":539,"open":403,"high":403,"low":259,"close":240,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-31",0.08,3.11,6657.7149,397,2.6025,{"date":546,"open":547,"high":548,"low":547,"close":210,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",2.33,2.6344,0.24,10.3,19330.8149,424,2.5233,{"date":555,"open":312,"high":556,"low":557,"close":547,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-29",2.52,2.3,-0.2499,-9.69,5204.941462,465,2.3946,{"date":564,"open":249,"high":565,"low":557,"close":454,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-07-28",2.5813,0.1199,4.87,5135.7639,280,2.4674,{"date":572,"open":449,"high":457,"low":573,"close":249,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-27",2.3106,-0.09,-3.53,4197.1939,191,2.5475,{"date":580,"open":581,"high":582,"low":449,"close":449,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-24",2.78,2.815,-0.2,-7.27,7051.874977,433,2.7241,{"date":589,"open":412,"high":590,"low":403,"close":403,"change":491,"percent_change":71,"volume":591,"transactions":592,"vwap":593},"2026-07-23",2.9277,4178.2149,1160,2.8325,{"date":595,"open":412,"high":596,"low":581,"close":581,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-22",3.05,-0.02,-0.71,8087.7949,504,2.898,{"date":603,"open":604,"high":605,"low":606,"close":322,"change":450,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-21",2.785,2.93,2.745,1.45,11921.7599,502,2.8251,{"date":612,"open":613,"high":614,"low":306,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-20",2.82,2.9899,2.76,0.03,1.1,13235.3779,1051,2.7766,{"date":622,"open":306,"high":402,"low":306,"close":373,"change":623,"percent_change":624,"volume":625,"transactions":9,"vwap":373},"2026-07-17",-0.08,-2.85,5900,{"date":627,"open":403,"high":628,"low":403,"close":629,"change":491,"percent_change":630,"volume":631,"transactions":9,"vwap":629},"2026-07-16",2.83,2.81,-1.06,9400,{"date":633,"open":634,"high":635,"low":305,"close":412,"change":636,"percent_change":637,"volume":638,"transactions":9,"vwap":412},"2026-07-15",2.761,3.1,-0.12,-4.05,28300,{"date":640,"open":641,"high":79,"low":615,"close":402,"change":476,"percent_change":642,"volume":643,"transactions":9,"vwap":402},"2026-07-14",2.805,0.34,24400,{"date":645,"open":646,"high":647,"low":648,"close":441,"change":375,"percent_change":649,"volume":650,"transactions":9,"vwap":441},"2026-07-13",3.027,3.13,2.915,-1.34,9700,{"date":652,"open":653,"high":654,"low":653,"close":383,"change":242,"percent_change":655,"volume":656,"transactions":9,"vwap":383},"2026-07-10",2.9,3.04,4.18,5800,{"date":658,"open":613,"high":659,"low":613,"close":442,"change":366,"percent_change":660,"volume":661,"transactions":9,"vwap":442},"2026-07-09",3.161,-1.71,53200,{"date":663,"open":664,"high":665,"low":628,"close":666,"change":667,"percent_change":668,"volume":643,"transactions":9,"vwap":666},"2026-07-08",3.014,3.12,2.92,-0.22,-7.01,{"date":670,"open":671,"high":672,"low":673,"close":422,"change":325,"percent_change":674,"volume":675,"transactions":9,"vwap":422},"2026-07-07",3.265,3.33,3.03,-5.71,21900,{"date":677,"open":678,"high":679,"low":680,"close":672,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":672},"2026-07-06",3.43,3.56,3.2,-0.17,-4.86,45200,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-02",3.49,3.7,3.39,3.5,0.13,3.86,24500,{"date":694,"open":695,"high":696,"low":697,"close":86,"change":269,"percent_change":698,"volume":699,"transactions":9,"vwap":86},"2026-07-01",3.31,3.58,3.158,3.06,23300,{"date":701,"open":635,"high":702,"low":635,"close":703,"change":252,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-06-30",3.48,3.27,5.14,225800,{"date":707,"open":703,"high":703,"low":79,"close":541,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":541},"2026-06-29",-0.155,-4.75,9000,{"date":712,"open":713,"high":686,"low":402,"close":671,"change":120,"percent_change":714,"volume":715,"transactions":9,"vwap":671},"2026-06-26",3.02,8.29,45300,{"date":717,"open":441,"high":718,"low":18,"close":719,"change":358,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-06-25",3.08,3.015,1.52,20900,{"date":723,"open":403,"high":424,"low":403,"close":424,"change":105,"percent_change":724,"volume":725,"transactions":9,"vwap":424},"2026-06-24",2.06,19200,{"date":727,"open":728,"high":698,"low":403,"close":421,"change":366,"percent_change":729,"volume":730,"transactions":9,"vwap":421},"2026-06-23",2.98,-1.69,17800,{"date":732,"open":402,"high":79,"low":733,"close":402,"change":375,"percent_change":734,"volume":735,"transactions":9,"vwap":402},"2026-06-22",2.79,-1.33,42000,{"date":737,"open":441,"high":738,"low":739,"close":394,"change":597,"percent_change":740,"volume":741,"transactions":9,"vwap":394},"2026-06-18",3.16,2.686,-0.66,59900,{"date":743,"open":665,"high":744,"low":412,"close":713,"change":285,"percent_change":745,"volume":746,"transactions":9,"vwap":713},"2026-06-17",3.32,-4.73,48400,{"date":748,"open":749,"high":86,"low":750,"close":751,"change":325,"percent_change":752,"volume":753,"transactions":9,"vwap":751},"2026-06-16",3.3,2.997,3.17,-5.65,29300,{"date":755,"open":647,"high":689,"low":394,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-06-15",3.36,0.21,6.67,65100,{"date":761,"open":762,"high":687,"low":673,"close":392,"change":469,"percent_change":763,"volume":764,"transactions":9,"vwap":392},"2026-06-12",3.62,-16.22,85800,{"date":766,"open":767,"high":768,"low":687,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-06-11",4.68,4.71,3.76,-1.02,-21.34,135100,{"date":774,"open":775,"high":776,"low":777,"close":243,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":243},"2026-06-10",4.7,5.29,4.41,0.07,1.49,170500,{"date":782,"open":783,"high":784,"low":655,"close":768,"change":242,"percent_change":785,"volume":786,"transactions":9,"vwap":768},"2026-06-09",4.19,4.99,2.61,386500,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-08",5.26,5.83,4.5,4.59,-0.47,-9.29,896900,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":325,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-05",5.48,6.5,4.93,5.06,-3.62,6655400,{"date":805,"open":806,"high":23,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-04",5.08,4.94,5.25,2.39,83.57,73971900,{"date":813,"open":814,"high":749,"low":815,"close":213,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":213},"2026-06-03",2.31,2.23,0.492,20.78,14780800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-02",2.655,2.765,2.295,2.368,-0.222,-8.57,37000,{"date":829,"open":18,"high":441,"low":830,"close":184,"change":375,"percent_change":831,"volume":832,"transactions":9,"vwap":184},"2026-06-01",2.4,-1.52,14600,{"date":834,"open":666,"high":728,"low":835,"close":241,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":241},"2026-05-29",2.465,-0.13,-4.71,23700,{"date":840,"open":403,"high":841,"low":260,"close":615,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":615},"2026-05-28",3.0079999,-0.06,-2.13,28700,{"date":846,"open":847,"high":680,"low":16,"close":613,"change":848,"percent_change":849,"volume":675,"transactions":9,"vwap":613},"2026-05-27",3.085,-0.38,-11.88,{"date":851,"open":702,"high":689,"low":383,"close":680,"change":636,"percent_change":852,"volume":853,"transactions":9,"vwap":680},"2026-05-26",-3.61,38600,{"date":855,"open":504,"high":504,"low":665,"close":744,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":744},"2026-05-22",-0.64,-16.16,22100,{"date":860,"open":861,"high":861,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-21",3.96,0.02,0.51,1900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":185,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-20",3.773,4.22,3.73,3.94,2.34,13900,{"date":874,"open":875,"high":875,"low":876,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-05-19",4.4,3.85,-0.74,-16.12,30600,{"date":881,"open":243,"high":882,"low":883,"close":792,"change":884,"percent_change":584,"volume":885,"transactions":9,"vwap":792},"2026-05-18",4.8,4.02,-0.36,48200,{"date":887,"open":888,"high":888,"low":888,"close":888,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":888},"2026-05-15",4.95,{"date":890,"open":888,"high":888,"low":888,"close":888,"change":261,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-05-14",-1.98,2200,{"date":894,"open":895,"high":895,"low":895,"close":895,"change":19,"percent_change":19,"volume":896,"transactions":9,"vwap":895},"2026-05-13",5.05,2,{"date":898,"open":895,"high":895,"low":895,"close":895,"change":19,"percent_change":19,"volume":899,"transactions":9,"vwap":895},"2026-05-12",14,{"date":901,"open":895,"high":895,"low":895,"close":895,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":895},"2026-05-11",{"date":903,"open":792,"high":904,"low":792,"close":895,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":895},"2026-05-08",5.09,0.3,6.32,8900,{"date":909,"open":910,"high":910,"low":910,"close":910,"change":19,"percent_change":19,"volume":19,"transactions":9,"vwap":910},"2026-05-07",4.75,{"date":912,"open":910,"high":910,"low":910,"close":910,"change":110,"percent_change":913,"volume":914,"transactions":9,"vwap":910},"2026-05-06",-0.21,1300,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":778,"percent_change":779,"volume":918,"transactions":9,"vwap":917},"2026-05-05",4.76,3800,{"date":920,"open":921,"high":921,"low":922,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-04",4.96,4.69,-0.205,-4.19,2900,{"date":927,"open":928,"high":928,"low":928,"close":928,"change":375,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-01",4.895,-0.81,6400,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":230,"volume":936,"transactions":9,"vwap":934},"2026-04-30",4.81,4.935,0.105,3600,{"date":938,"open":939,"high":939,"low":768,"close":940,"change":375,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-04-29",5.15,4.83,-0.82,6300,{"date":944,"open":945,"high":946,"low":775,"close":567,"change":848,"percent_change":947,"volume":948,"transactions":9,"vwap":567},"2026-04-28",5.18,5.198,-7.24,11000,{"date":950,"open":951,"high":951,"low":921,"close":808,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":808},"2026-04-27",5.71,-0.255,-4.63,16300,{"date":956,"open":957,"high":957,"low":957,"close":957,"change":19,"percent_change":19,"volume":958,"transactions":9,"vwap":957},"2026-04-24",5.505,28,{"date":960,"open":961,"high":957,"low":961,"close":957,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":957},"2026-04-23",5.283,-0.265,-4.59,1100,{"date":966,"open":967,"high":968,"low":967,"close":969,"change":681,"percent_change":970,"volume":971,"transactions":9,"vwap":969},"2026-04-22",5.4,5.9,5.77,-2.86,2500,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":616,"percent_change":863,"volume":978,"transactions":9,"vwap":977},"2026-04-21",5.888,5.95,5.887,5.94,1600,{"date":980,"open":981,"high":982,"low":983,"close":982,"change":484,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-20",5.64,5.91,5.371,1.9,6600,{"date":987,"open":969,"high":988,"low":989,"close":990,"change":862,"percent_change":150,"volume":991,"transactions":9,"vwap":990},"2026-04-17",5.891,5.3,5.8,6500,{"date":993,"open":994,"high":995,"low":996,"close":995,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-16",5.69,5.78,5.586,0.05,0.87,4500,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1004,"change":242,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-15",5.439,5.754,5.73,2.14,11800,{"date":1008,"open":1009,"high":1009,"low":967,"close":1010,"change":1011,"percent_change":1012,"volume":656,"transactions":9,"vwap":1010},"2026-04-14",5.72,5.61,0.245,4.57,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-04-13",5.331,5.395,5.1,5.365,-0.299,-5.28,15500,{"date":1023,"open":776,"high":1004,"low":933,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-04-10",5.664,-0.126,-2.18,25700,{"date":1029,"open":1030,"high":975,"low":989,"close":1031,"change":19,"percent_change":19,"volume":1032,"transactions":9,"vwap":1031},"2026-04-09",5.7,5.79,14100,{"date":1034,"open":968,"high":968,"low":1035,"close":1031,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1031},"2026-04-08",5.21,-0.135,-2.28,9500,{"date":1040,"open":1041,"high":975,"low":1042,"close":1043,"change":1044,"percent_change":1010,"volume":1045,"transactions":9,"vwap":1043},"2026-04-07",5.195,4.98,5.925,0.315,41300,{"date":1047,"open":989,"high":1048,"low":1049,"close":1010,"change":19,"percent_change":19,"volume":1050,"transactions":9,"vwap":1010},"2026-04-06",5.748,4.856,8100,{"date":1052,"open":1053,"high":981,"low":1054,"close":1010,"change":105,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1010},"2026-04-02",5.31,4.955,1.08,23600,{"date":1058,"open":784,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-04-01",5.63,4.88,5.55,0.79,16.6,30500,{"date":1066,"open":1067,"high":967,"low":1067,"close":917,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":917},"2026-03-31",4.418,0.337,7.62,33500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-03-30",4.25,4.423,4.09,0.163,3.83,4600,{"date":1080,"open":1081,"high":270,"low":504,"close":270,"change":450,"percent_change":1082,"volume":918,"transactions":9,"vwap":270},"2026-03-27",4.15,0.95,{"date":1084,"open":1085,"high":1085,"low":868,"close":868,"change":19,"percent_change":19,"volume":964,"transactions":9,"vwap":868},"2026-03-26",4.24,{"date":1087,"open":868,"high":868,"low":868,"close":868,"change":476,"percent_change":549,"volume":1078,"transactions":9,"vwap":868},"2026-03-25",{"date":1089,"open":1090,"high":1090,"low":1091,"close":1091,"change":597,"percent_change":793,"volume":1092,"transactions":9,"vwap":1091},"2026-03-24",4.64,4.21,4200,{"date":1094,"open":655,"high":1095,"low":1096,"close":1095,"change":616,"percent_change":1097,"volume":964,"transactions":9,"vwap":1095},"2026-03-23",4.23,4.179,0.71,{"date":1099,"open":316,"high":922,"low":1100,"close":1101,"change":269,"percent_change":209,"volume":1021,"transactions":9,"vwap":1101},"2026-03-20",4.08,4.2,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-03-19",4.47,4.92,4.1,-0.45,-9.89,8500,{"date":1111,"open":1112,"high":1113,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-18",3.99,4.55,0.55,13.75,12900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":504,"change":150,"percent_change":1122,"volume":1123,"transactions":9,"vwap":504},"2026-03-17",3.897,4.06,3.824,9.59,5100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-16",4.11,4.188,3.65,-0.34,-8.52,14200,{"date":1133,"open":1134,"high":504,"low":1135,"close":1112,"change":484,"percent_change":412,"volume":999,"transactions":9,"vwap":1112},"2026-03-13",3.87,3.685,{"date":1137,"open":1077,"high":1138,"low":1139,"close":1140,"change":778,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-03-12",4.01,3.625,3.88,1.84,36500,{"date":1144,"open":1145,"high":1120,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-03-11",4.04,3.804,3.81,-0.43,-10.14,16200,{"date":1152,"open":1085,"high":1085,"low":1153,"close":1085,"change":597,"percent_change":793,"volume":1154,"transactions":9,"vwap":1085},"2026-03-10",4.195,7400,{"date":1156,"open":1157,"high":270,"low":1157,"close":270,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":270},"2026-03-09",4.05,0.085,2.04,3500,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-03-06",4.03,4.28,4.175,0.025,0.6,8700,{"date":1170,"open":1164,"high":1171,"low":861,"close":1081,"change":1036,"percent_change":1172,"volume":1064,"transactions":9,"vwap":1081},"2026-03-05",4.42,-3.15,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-04",4.775,4.13,4.285,-0.295,-6.44,11500,{"date":1182,"open":1183,"high":800,"low":1184,"close":1185,"change":623,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-03",4.73,4.267,4.58,-1.72,38800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-02",4.77,5,4.53,4.66,-0.69,-12.9,14300,{"date":1198,"open":784,"high":1199,"low":1200,"close":1201,"change":778,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-27",5.39,4.54,5.35,1.33,18900,{"date":1205,"open":1206,"high":1053,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":730,"transactions":9,"vwap":1208},"2026-02-26",5.2,5.11,5.28,0.31,6.24,{"date":1212,"open":1035,"high":1035,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-02-25",4.97,-0.31,-5.87,7200,{"date":1218,"open":1219,"high":1208,"low":1220,"close":1208,"change":778,"percent_change":80,"volume":985,"transactions":9,"vwap":1208},"2026-02-24",5.261,5.03,{"date":1222,"open":1035,"high":1061,"low":801,"close":1035,"change":19,"percent_change":19,"volume":1223,"transactions":9,"vwap":1035},"2026-02-23",11100,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1035,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1035},"2026-02-20",4.6,5.46,0.89,20.6,26100,{"date":1232,"open":1233,"high":904,"low":1234,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-02-19",4.815,4.32,-0.63,-12.73,18800,{"date":1239,"open":1240,"high":806,"low":1240,"close":888,"change":757,"percent_change":316,"volume":1241,"transactions":9,"vwap":888},"2026-02-18",4.9,2800,{"date":1243,"open":1193,"high":807,"low":1193,"close":1244,"change":583,"percent_change":637,"volume":1245,"transactions":9,"vwap":1244},"2026-02-17",4.74,9600,{"date":1247,"open":1248,"high":1248,"low":807,"close":807,"change":1249,"percent_change":1250,"volume":1216,"transactions":9,"vwap":807},"2026-02-13",5.045,-0.106,-2.1,{"date":1252,"open":1207,"high":939,"low":1213,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-02-12",5.046,-0.069,-1.35,4300,{"date":1258,"open":895,"high":1259,"low":895,"close":1260,"change":1261,"percent_change":733,"volume":892,"transactions":9,"vwap":1260},"2026-02-11",5.12,5.115,0.139,{"date":1263,"open":888,"high":1264,"low":888,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-02-10",5.035,4.976,0.026,0.53,4100,{"date":1270,"open":882,"high":1259,"low":1193,"close":888,"change":540,"percent_change":1271,"volume":650,"transactions":9,"vwap":888},"2026-02-09",1.64,{"date":1273,"open":1274,"high":888,"low":1274,"close":567,"change":997,"percent_change":1275,"volume":999,"transactions":9,"vwap":567},"2026-02-06",4.786,1.04,{"date":1277,"open":1213,"high":895,"low":1193,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-02-05",4.82,-0.28,-5.49,11700,{"date":1283,"open":888,"high":776,"low":888,"close":1017,"change":1284,"percent_change":1100,"volume":1285,"transactions":9,"vwap":1017},"2026-02-04",0.2,10400,{"date":1287,"open":1191,"high":1264,"low":775,"close":1240,"change":574,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1240},"2026-02-03",-1.8,9300,{"date":1291,"open":1042,"high":1292,"low":777,"close":784,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":784},"2026-02-02",5.04,0.52,11.63,57000,{"date":1297,"open":655,"high":94,"low":655,"close":1104,"change":150,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1104},"2026-01-30",8.5,7800,{"date":1301,"open":792,"high":1226,"low":1126,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-01-29",4.12,-0.55,-11.78,22200,{"date":1307,"open":791,"high":767,"low":1308,"close":1309,"change":905,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-01-28",4.386,4.67,6.86,12500,{"date":1313,"open":1314,"high":1171,"low":1315,"close":415,"change":636,"percent_change":1316,"volume":1006,"transactions":9,"vwap":415},"2026-01-27",4.39,4.16,-2.67,{"date":1318,"open":1308,"high":1319,"low":396,"close":1319,"change":597,"percent_change":1320,"volume":942,"transactions":9,"vwap":1319},"2026-01-26",4.49,-0.44,{"date":1322,"open":1309,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-01-23",4.715,4.454,4.51,-0.07,-1.53,9800,{"date":1330,"open":1085,"high":775,"low":1085,"close":1185,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1185},"2026-01-22",0.46,11.17,43800,{"date":1335,"open":504,"high":783,"low":504,"close":1302,"change":476,"percent_change":549,"volume":631,"transactions":9,"vwap":1302},"2026-01-21",{"date":1337,"open":1138,"high":1338,"low":504,"close":1126,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1126},"2026-01-20",4.191,0.015,0.37,5300,{"date":1343,"open":783,"high":783,"low":504,"close":1344,"change":1339,"percent_change":1340,"volume":1345,"transactions":9,"vwap":1344},"2026-01-16",4.095,17000,{"date":1347,"open":1075,"high":1348,"low":1100,"close":1100,"change":375,"percent_change":1349,"volume":1285,"transactions":9,"vwap":1100},"2026-01-15",4.31,-0.97,{"date":1351,"open":1138,"high":1352,"low":1138,"close":1302,"change":616,"percent_change":36,"volume":1353,"transactions":9,"vwap":1302},"2026-01-14",4.34,10600,{"date":1355,"open":1356,"high":1356,"low":1075,"close":1075,"change":862,"percent_change":51,"volume":1032,"transactions":9,"vwap":1075},"2026-01-13",4.3,{"date":1358,"open":1145,"high":1359,"low":504,"close":1360,"change":285,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-12",4.254,4.07,-3.55,10200,{"date":1364,"open":1101,"high":1113,"low":1101,"close":868,"change":19,"percent_change":19,"volume":918,"transactions":9,"vwap":868},"2026-01-09",{"date":1366,"open":783,"high":1325,"low":783,"close":868,"change":491,"percent_change":598,"volume":1367,"transactions":9,"vwap":868},"2026-01-08",13200,{"date":1369,"open":1101,"high":791,"low":1101,"close":1073,"change":110,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1073},"2026-01-07",-0.23,22700,{"date":1373,"open":504,"high":1319,"low":504,"close":270,"change":105,"percent_change":1374,"volume":1375,"transactions":9,"vwap":270},"2026-01-06",1.43,13300,{"date":1377,"open":1075,"high":1378,"low":1075,"close":1101,"change":491,"percent_change":598,"volume":1032,"transactions":9,"vwap":1101},"2026-01-05",4.295,{"date":1380,"open":1381,"high":1090,"low":1382,"close":1095,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1095},"2026-01-02",4.56,3.768,-0.41,-8.84,54100,{"date":1387,"open":1101,"high":1388,"low":1389,"close":1090,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1090},"2025-12-31",4.872,4.14,0.395,9.31,121800,{"date":1394,"open":1145,"high":1200,"low":1145,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-30",4.245,0.155,3.79,30400,{"date":1400,"open":1401,"high":1106,"low":1402,"close":1075,"change":1403,"percent_change":1404,"volume":675,"transactions":9,"vwap":1075},"2025-12-29",3.74,3.671,0.405,10.99,{"date":1406,"open":1126,"high":1126,"low":1407,"close":1135,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1135},"2025-12-26",3.42,-0.485,-11.63,46100,{"date":1412,"open":1112,"high":1413,"low":1112,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2025-12-24",4.17,0.22,5.57,11300,{"date":1418,"open":1085,"high":1319,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2025-12-23",3.71,3.95,-0.285,-6.73,144500,{"date":1425,"open":1193,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-22",5.19,4.135,4.235,-0.475,-10.08,50300,{"date":1433,"open":801,"high":1434,"low":1193,"close":768,"change":1107,"percent_change":1435,"volume":1436,"transactions":9,"vwap":768},"2025-12-19",5.165,-8.72,36300,{"date":1438,"open":807,"high":1439,"low":1440,"close":1441,"change":1414,"percent_change":485,"volume":1442,"transactions":9,"vwap":1441},"2025-12-18",5.38,4.86,5.16,45400,{"date":1444,"open":1356,"high":1445,"low":1356,"close":807,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":807},"2025-12-17",5.07,0.56,12.79,197700,{"date":1450,"open":1397,"high":567,"low":1397,"close":1451,"change":1097,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-16",4.38,19.35,78500,{"date":1455,"open":1244,"high":1456,"low":1457,"close":1457,"change":71,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2025-12-15",4.865,3.67,-22.74,79000,{"date":1461,"open":1462,"high":1463,"low":910,"close":910,"change":203,"percent_change":1464,"volume":1465,"transactions":9,"vwap":910},"2025-12-12",5.76,5.875,-18.1,58400,{"date":1467,"open":1468,"high":1469,"low":1030,"close":990,"change":836,"percent_change":1470,"volume":1471,"transactions":9,"vwap":990},"2025-12-11",5.87,6.3,-2.19,239700,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":232,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2025-12-10",6.09,6.175,5.765,5.93,-2.63,87900,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1474,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1474},"2025-12-09",5.5,6.14,5.41,0.5,8.94,140800,{"date":1489,"open":1490,"high":790,"low":1233,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2025-12-08",4.89,5.59,0.67,13.62,277300,{"date":1496,"open":1420,"high":1220,"low":1420,"close":1105,"change":1082,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1105},"2025-12-05",23.93,224300,{"date":1500,"open":1234,"high":1501,"low":1147,"close":1502,"change":793,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-04",4.655,3.97,-10.59,122400,{"date":1506,"open":1507,"high":1491,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-03",5.32,4.29,4.44,-1.57,-26.12,231200,{"date":1514,"open":1348,"high":1515,"low":1176,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-02",7.05,6.01,1.55,34.75,2562800,{"date":1521,"open":777,"high":243,"low":1106,"close":1522,"change":375,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2025-12-01",4.46,-0.89,248400,{"date":1526,"open":415,"high":910,"low":415,"close":791,"change":19,"percent_change":19,"volume":1527,"transactions":9,"vwap":791},"2025-11-28",259100,{"date":1529,"open":1206,"high":808,"low":1153,"close":791,"change":1320,"percent_change":1530,"volume":1531,"transactions":9,"vwap":791},"2025-11-26",-8.91,244000,{"date":1533,"open":1534,"high":1535,"low":1360,"close":807,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":807},"2025-11-25",4.27,6.9,0.33,7.16,3283200,{"date":1540,"open":1541,"high":775,"low":628,"close":1542,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1542},"2025-11-24",3.4,4.61,1.07,30.23,1595400,{"date":1547,"open":1548,"high":1190,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2025-11-21",2.15,3.54,1.519,75.16,50228300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":853,"transactions":9,"vwap":1558},"2025-11-20",1.911,2.135,1.73,2.021,0.311,18.19,{"date":1562,"open":1563,"high":1564,"low":24,"close":24,"change":285,"percent_change":1565,"volume":675,"transactions":9,"vwap":24},"2025-11-19",1.92,2.05,-8.06,{"date":1567,"open":1568,"high":231,"low":1569,"close":1570,"change":1129,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-18",2.355,1.82,1.86,-15.45,32000,{"date":1574,"open":312,"high":259,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-17",2.18,2.2,-0.29,-11.65,7300,{"date":1581,"open":672,"high":1582,"low":312,"close":312,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":312},"2025-11-14",3.478,-0.762,-23.43,62200,{"date":1587,"open":688,"high":688,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-13",3.25,3.252,-0.138,-4.07,2700,{"date":1594,"open":392,"high":1595,"low":698,"close":688,"change":842,"percent_change":1596,"volume":1092,"transactions":9,"vwap":688},"2025-11-12",3.397,-1.74,{"date":1598,"open":696,"high":1599,"low":1600,"close":1600,"change":105,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-11",3.6,3.45,1.77,8800,{"date":1604,"open":1605,"high":679,"low":392,"close":688,"change":549,"percent_change":1069,"volume":1606,"transactions":9,"vwap":688},"2025-11-10",3.26,14500,{"date":1608,"open":1588,"high":688,"low":605,"close":392,"change":1577,"percent_change":1609,"volume":1610,"transactions":9,"vwap":392},"2025-11-07",-8.43,16500,{"date":1612,"open":1613,"high":1613,"low":678,"close":341,"change":842,"percent_change":660,"volume":1299,"transactions":9,"vwap":341},"2025-11-06",3.707,{"date":1615,"open":1616,"high":762,"low":1616,"close":689,"change":19,"percent_change":19,"volume":1617,"transactions":9,"vwap":689},"2025-11-05",3.423,1800,{"date":1619,"open":1620,"high":1621,"low":392,"close":689,"change":366,"percent_change":1622,"volume":1623,"transactions":9,"vwap":689},"2025-11-04",3.66,3.72,-1.41,13500,{"date":1625,"open":1163,"high":1163,"low":1626,"close":1626,"change":1107,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-03",3.55,-11.25,3100,{"date":1630,"open":270,"high":270,"low":504,"close":504,"change":836,"percent_change":1172,"volume":1631,"transactions":9,"vwap":504},"2025-10-31",3300,{"date":1633,"open":1356,"high":1356,"low":1634,"close":1176,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1176},"2025-10-30",4.125,-0.33,-7.4,3900,{"date":1639,"open":1177,"high":1522,"low":1075,"close":1522,"change":491,"percent_change":1640,"volume":1623,"transactions":9,"vwap":1522},"2025-10-29",-0.67,{"date":1642,"open":1234,"high":1319,"low":1643,"close":1319,"change":757,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1319},"2025-10-28",4.184,4.91,3000,{"date":1647,"open":1226,"high":1648,"low":1164,"close":1164,"change":667,"percent_change":1649,"volume":1579,"transactions":9,"vwap":1164},"2025-10-27",4.63,-4.89,{"date":1651,"open":1652,"high":243,"low":1091,"close":791,"change":616,"percent_change":1492,"volume":1653,"transactions":9,"vwap":791},"2025-10-24",4.452,6200,{"date":1655,"open":1325,"high":1325,"low":1101,"close":1104,"change":491,"percent_change":1640,"volume":1216,"transactions":9,"vwap":1104},"2025-10-23",{"date":1657,"open":1234,"high":1192,"low":1164,"close":791,"change":1658,"percent_change":498,"volume":1659,"transactions":9,"vwap":791},"2025-10-22",-0.18,18400,{"date":1661,"open":1509,"high":882,"low":1662,"close":767,"change":125,"percent_change":1663,"volume":1664,"transactions":9,"vwap":767},"2025-10-21",4.311,9.35,99400,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1164,"change":1284,"percent_change":1240,"volume":1669,"transactions":9,"vwap":1164},"2025-10-20",4.074,4.429,146200,{"date":1671,"open":1100,"high":1100,"low":1100,"close":1100,"change":636,"percent_change":970,"volume":964,"transactions":9,"vwap":1100},"2025-10-17",{"date":1673,"open":1106,"high":1101,"low":1360,"close":1101,"change":1674,"percent_change":1600,"volume":1675,"transactions":9,"vwap":1101},"2025-10-16",0.14,9200,{"date":1677,"open":1534,"high":1534,"low":1145,"close":1120,"change":1678,"percent_change":1679,"volume":1341,"transactions":9,"vwap":1120},"2025-10-15",-0.147,-3.49,{"date":1681,"open":1682,"high":1682,"low":1682,"close":1682,"change":1683,"percent_change":213,"volume":1684,"transactions":9,"vwap":1682},"2025-10-14",4.207,0.117,1400,{"date":1686,"open":875,"high":875,"low":883,"close":1075,"change":285,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1075},"2025-10-13",-3.54,26600,{"date":1690,"open":1691,"high":1692,"low":1112,"close":1085,"change":450,"percent_change":1082,"volume":1223,"transactions":9,"vwap":1085},"2025-10-10",4.277,4.306,{"date":1694,"open":655,"high":777,"low":1081,"close":1101,"change":19,"percent_change":19,"volume":1695,"transactions":9,"vwap":1101},"2025-10-09",5600,{"date":1697,"open":1073,"high":1319,"low":1126,"close":1101,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1101},"2025-10-08",-0.035,-0.83,81400,{"date":1702,"open":1703,"high":1703,"low":1389,"close":1428,"change":1704,"percent_change":1705,"volume":675,"transactions":9,"vwap":1428},"2025-10-07",4.495,-0.065,-1.51,{"date":1707,"open":485,"high":1708,"low":1073,"close":1356,"change":285,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1356},"2025-10-06",4.505,-3.37,18000,{"date":1712,"open":1509,"high":1104,"low":415,"close":485,"change":862,"percent_change":1713,"volume":1637,"transactions":9,"vwap":485},"2025-10-03",0.45,{"date":1715,"open":1381,"high":1381,"low":415,"close":316,"change":110,"percent_change":1370,"volume":625,"transactions":9,"vwap":316},"2025-10-02",{"date":1717,"open":1012,"high":1718,"low":1101,"close":1509,"change":332,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1509},"2025-10-01",4.79,-2.42,44000,{"date":1722,"open":1240,"high":1240,"low":791,"close":1113,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1113},"2025-09-30",-0.35,-7.14,19300,{"date":1727,"open":1728,"high":1292,"low":775,"close":1240,"change":476,"percent_change":1284,"volume":1695,"transactions":9,"vwap":1240},"2025-09-29",5.01,{"date":1730,"open":1731,"high":1292,"low":910,"close":1490,"change":1674,"percent_change":441,"volume":1256,"transactions":9,"vwap":1490},"2025-09-26",4.956,{"date":1733,"open":917,"high":806,"low":791,"close":910,"change":1734,"percent_change":1735,"volume":1180,"transactions":9,"vwap":910},"2025-09-25",-0.041,-0.86,{"date":1737,"open":1191,"high":1191,"low":917,"close":1738,"change":1739,"percent_change":1740,"volume":1328,"transactions":9,"vwap":1738},"2025-09-24",4.791,-0.289,-5.69,{"date":1742,"open":917,"high":1017,"low":1743,"close":806,"change":1674,"percent_change":628,"volume":1744,"transactions":9,"vwap":806},"2025-09-23",4.751,22300,{"date":1746,"open":1105,"high":784,"low":243,"close":807,"change":19,"percent_change":19,"volume":1168,"transactions":9,"vwap":807},"2025-09-22",{"date":1748,"open":1749,"high":1208,"low":775,"close":807,"change":1577,"percent_change":1750,"volume":1751,"transactions":9,"vwap":807},"2025-09-19",5.079,-5.54,29800,{"date":1753,"open":882,"high":1754,"low":882,"close":1755,"change":1756,"percent_change":679,"volume":1757,"transactions":9,"vwap":1755},"2025-09-18",5.36,5.23,0.18,23500,{"date":1759,"open":1440,"high":895,"low":1760,"close":895,"change":242,"percent_change":518,"volume":1761,"transactions":9,"vwap":895},"2025-09-17",4.514,17500,{"date":1763,"open":1426,"high":1764,"low":1240,"close":800,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":800},"2025-09-16",5.495,-0.592,-10.72,31200,{"date":1769,"open":801,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-09-15",5.86,4.85,5.522,0.772,16.25,174400,{"date":1777,"open":1206,"high":1778,"low":910,"close":910,"change":1779,"percent_change":1780,"volume":721,"transactions":9,"vwap":910},"2025-09-12",5.45,-0.85,-15.18,{"date":1782,"open":1482,"high":990,"low":1191,"close":1783,"change":1284,"percent_change":687,"volume":1784,"transactions":9,"vwap":1783},"2025-09-11",5.6,60700,{"date":1786,"open":1787,"high":990,"low":1788,"close":967,"change":261,"percent_change":1789,"volume":1790,"transactions":9,"vwap":967},"2025-09-10",5.53,5.17,-1.82,59100,{"date":1792,"open":981,"high":981,"low":939,"close":1482,"change":105,"percent_change":617,"volume":1793,"transactions":9,"vwap":1482},"2025-09-09",24200,{"date":1795,"open":1796,"high":990,"low":1441,"close":1797,"change":1723,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-09-08",5.65,5.44,-6.04,19900,{"date":1801,"open":1802,"high":1803,"low":1031,"close":1031,"change":110,"percent_change":681,"volume":1804,"transactions":9,"vwap":1031},"2025-09-05",5.88,6.104,11400,{"date":1806,"open":1807,"high":1807,"low":1783,"close":990,"change":105,"percent_change":1808,"volume":1809,"transactions":9,"vwap":990},"2025-09-04",5.84,1.05,16700,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1812,"change":1814,"percent_change":1413,"volume":1815,"transactions":9,"vwap":1812},"2025-09-03",5.74,6.135,0.23,14800,{"date":1817,"open":977,"high":1818,"low":1482,"close":1819,"change":484,"percent_change":1159,"volume":1606,"transactions":9,"vwap":1819},"2025-09-02",6.53,5.51,{"date":1821,"open":990,"high":1822,"low":1016,"close":967,"change":261,"percent_change":1789,"volume":1823,"transactions":9,"vwap":967},"2025-08-29",5.99,17200,{"date":1825,"open":1826,"high":1826,"low":1482,"close":1482,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1482},"2025-08-28",6.21,-0.5,-8.33,14700,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1834,"change":1370,"percent_change":1835,"volume":1631,"transactions":9,"vwap":1834},"2025-08-27",6.02,6.195,6,-3.69,{"date":1837,"open":1838,"high":1839,"low":969,"close":1840,"change":884,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-08-26",6.4,6.57,6.23,-5.46,12600,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1847,"change":842,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-25",6.65,6.33,6.59,-0.9,12700,{"date":1851,"open":1852,"high":1845,"low":1469,"close":1845,"change":1284,"percent_change":635,"volume":1853,"transactions":9,"vwap":1845},"2025-08-22",6.606,35200,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":583,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-08-21",6.85,6.45,-3.01,4700,{"date":1861,"open":799,"high":1862,"low":799,"close":1845,"change":667,"percent_change":1863,"volume":1684,"transactions":9,"vwap":1845},"2025-08-20",6.84,-3.2,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":242,"percent_change":1869,"volume":1631,"transactions":9,"vwap":1868},"2025-08-19",6.934,6.56,6.87,1.78,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1872,"change":150,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-18",6.75,6.7,5.47,6700,{"date":1877,"open":1878,"high":1872,"low":1838,"close":1838,"change":1129,"percent_change":1879,"volume":930,"transactions":9,"vwap":1838},"2025-08-15",6.742,-5.04,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1191,"volume":1815,"transactions":9,"vwap":1885},"2025-08-14",6.46,7,6.348,6.74,0.321,{"date":1888,"open":1889,"high":1890,"low":1840,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-08-13",6.31,7.19,6.419,-0.181,-2.74,45800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":110,"percent_change":285,"volume":746,"transactions":9,"vwap":1900},"2025-08-12",6.41,7.35,6.16,6.6,{"date":1902,"open":1856,"high":1903,"low":1904,"close":1905,"change":1340,"percent_change":1477,"volume":1906,"transactions":9,"vwap":1905},"2025-08-11",8.54,6.58,6.61,88500,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1210,"change":232,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1210},"2025-08-08",6.51,7.3,6.12,-2.5,24100,{"date":1915,"open":1916,"high":1917,"low":1838,"close":1838,"change":1129,"percent_change":1879,"volume":1918,"transactions":9,"vwap":1838},"2025-08-07",6.72,7.2,26400,{"date":1920,"open":1873,"high":1921,"low":1922,"close":1885,"change":842,"percent_change":1923,"volume":1913,"transactions":9,"vwap":1885},"2025-08-06",7.57,6.38,-0.88,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":778,"percent_change":1275,"volume":1168,"transactions":9,"vwap":1929},"2025-08-05",7.1,7.4,6.635,6.8,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1934,"change":1349,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-08-04",7.47,7.73,6.73,-12.6,16600,{"date":1938,"open":1883,"high":1939,"low":1883,"close":1939,"change":1940,"percent_change":533,"volume":1579,"transactions":9,"vwap":1939},"2025-08-01",7.7,0.19,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":307,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-31",7.5,7.98,7.21,7.51,-4.7,27400,{"date":1950,"open":1951,"high":174,"low":1952,"close":1953,"change":1485,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-30",6.99,6.95,7.88,6.78,61100,{"date":1957,"open":1883,"high":1958,"low":1856,"close":1959,"change":252,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-29",7.61,7.38,2.22,28200,{"date":1963,"open":1964,"high":1939,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-07-28",6.29,7.22,0.72,11.08,24700,{"date":1970,"open":1971,"high":1873,"low":969,"close":799,"change":1713,"percent_change":1972,"volume":1973,"transactions":9,"vwap":799},"2025-07-25",6.229,7.44,16100,{"date":1975,"open":1976,"high":1976,"low":968,"close":1977,"change":366,"percent_change":941,"volume":892,"transactions":9,"vwap":1977},"2025-07-24",6.54,6.05,{"date":1979,"open":1977,"high":1838,"low":967,"close":1980,"change":242,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-07-23",6.1,2.01,15400,{"date":1984,"open":967,"high":1985,"low":1035,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-07-22",6.68,5.98,0.58,10.74,21500,{"date":1991,"open":1834,"high":1838,"low":1992,"close":967,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":967},"2025-07-21",5.259,-0.535,-9.01,7900,{"date":1997,"open":1822,"high":1822,"low":1482,"close":1998,"change":1999,"percent_change":2000,"volume":1859,"transactions":9,"vwap":1998},"2025-07-18",5.935,-0.235,-3.81,{"date":2002,"open":917,"high":1900,"low":917,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-17",6.17,1.12,22.18,39900,{"date":2008,"open":939,"high":939,"low":910,"close":895,"change":269,"percent_change":2009,"volume":978,"transactions":9,"vwap":895},"2025-07-16",2.02,{"date":2011,"open":784,"high":784,"low":1718,"close":888,"change":1166,"percent_change":863,"volume":1617,"transactions":9,"vwap":888},"2025-07-15",{"date":2013,"open":1017,"high":1017,"low":928,"close":2014,"change":2015,"percent_change":2016,"volume":1617,"transactions":9,"vwap":2014},"2025-07-14",4.925,-0.055,-1.1,{"date":2018,"open":1278,"high":939,"low":1278,"close":1042,"change":690,"percent_change":305,"volume":2019,"transactions":9,"vwap":1042},"2025-07-11",5400,{"date":2021,"open":1042,"high":1042,"low":1771,"close":1771,"change":583,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1771},"2025-07-10",-3.96,2100,{"date":2025,"open":1017,"high":1434,"low":2026,"close":895,"change":1284,"percent_change":1302,"volume":2027,"transactions":9,"vwap":895},"2025-07-09",4.866,6000,{"date":2029,"open":784,"high":784,"low":1771,"close":1771,"change":232,"percent_change":2030,"volume":1592,"transactions":9,"vwap":1771},"2025-07-08",-3.19,{"date":2032,"open":1035,"high":989,"low":1191,"close":1728,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1728},"2025-07-07",-0.202,-3.88,7600,{"date":2037,"open":1754,"high":1754,"low":904,"close":2038,"change":2039,"percent_change":285,"volume":964,"transactions":9,"vwap":2038},"2025-07-03",5.212,-0.008,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":836,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-02",5.319,5.22,-2.43,5700,{"date":2047,"open":1783,"high":1783,"low":1201,"close":1201,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1201},"2025-07-01",-0.14,-2.55,4400,{"date":2052,"open":1199,"high":957,"low":1199,"close":2053,"change":285,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-06-30",5.49,-2.66,6900,{"date":2057,"open":2058,"high":994,"low":2059,"close":981,"change":2060,"percent_change":977,"volume":2061,"transactions":9,"vwap":981},"2025-06-27",5.328,5.217,0.316,12300,{"date":2063,"open":2064,"high":2065,"low":945,"close":2065,"change":2066,"percent_change":1374,"volume":892,"transactions":9,"vwap":2065},"2025-06-26",5.185,5.324,0.075,{"date":2068,"open":1061,"high":1061,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":1241,"transactions":9,"vwap":2070},"2025-06-25",5.055,5.249,-0.311,-5.59,{"date":2074,"open":1783,"high":2075,"low":1227,"close":2076,"change":450,"percent_change":1966,"volume":999,"transactions":9,"vwap":2076},"2025-06-24",5.97,5.56,{"date":2078,"open":798,"high":2079,"low":798,"close":2080,"change":1284,"percent_change":769,"volume":907,"transactions":9,"vwap":2080},"2025-06-23",5.81,5.52,{"date":2082,"open":994,"high":994,"low":1208,"close":1507,"change":307,"percent_change":2083,"volume":918,"transactions":9,"vwap":1507},"2025-06-20",-6.5,{"date":2085,"open":1030,"high":1031,"low":994,"close":994,"change":836,"percent_change":2086,"volume":930,"transactions":9,"vwap":994},"2025-06-18",-2.23,{"date":2088,"open":2089,"high":1834,"low":2090,"close":2090,"change":375,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2090},"2025-06-17",5.959,5.82,-0.68,17600,{"date":2094,"open":968,"high":2095,"low":2096,"close":1770,"change":2097,"percent_change":1147,"volume":978,"transactions":9,"vwap":1770},"2025-06-16",5.947,5.75,0.215,{"date":2099,"open":1208,"high":990,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-06-13",5.02,5.645,-0.211,-3.6,9100,{"date":2106,"open":2107,"high":1822,"low":2080,"close":2108,"change":2109,"percent_change":2110,"volume":1367,"transactions":9,"vwap":2108},"2025-06-12",5.721,5.856,0.286,5.13,{"date":2112,"open":1030,"high":990,"low":2080,"close":1415,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1415},"2025-06-11",-0.131,-2.3,17700,{"date":2117,"open":1468,"high":1468,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":930,"transactions":9,"vwap":2119},"2025-06-10",5.386,5.701,-0.079,-1.37,{"date":2123,"open":2124,"high":1031,"low":1259,"close":995,"change":130,"percent_change":2125,"volume":942,"transactions":9,"vwap":995},"2025-06-09",5.67,15.6,{"date":2127,"open":882,"high":2128,"low":1113,"close":1191,"change":1713,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1191},"2025-06-06",5.27,9.89,4000,{"date":2132,"open":1191,"high":1191,"low":1352,"close":1113,"change":2133,"percent_change":2134,"volume":991,"transactions":9,"vwap":1113},"2025-06-05",-0.995,-17.94,{"date":2136,"open":1061,"high":1061,"low":2137,"close":2138,"change":1129,"percent_change":2139,"volume":971,"transactions":9,"vwap":2138},"2025-06-04",5.082,5.545,-5.78,{"date":2141,"open":806,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-03",6.03,4.725,5.885,1.185,25.21,8300,{"date":2149,"open":904,"high":904,"low":1226,"close":775,"change":2150,"percent_change":2151,"volume":1859,"transactions":9,"vwap":775},"2025-06-02",-0.145,-2.99,{"date":2153,"open":1788,"high":1788,"low":2143,"close":2154,"change":2155,"percent_change":896,"volume":930,"transactions":9,"vwap":2154},"2025-05-30",4.845,0.095,{"date":2157,"open":1451,"high":567,"low":1451,"close":910,"change":375,"percent_change":2158,"volume":2055,"transactions":9,"vwap":910},"2025-05-29",-0.84,{"date":2160,"open":1542,"high":1718,"low":1708,"close":1718,"change":2161,"percent_change":1596,"volume":2162,"transactions":9,"vwap":1718},"2025-05-28",-0.085,6800,{"date":2164,"open":2165,"high":2166,"low":1708,"close":2166,"change":2167,"percent_change":2168,"volume":907,"transactions":9,"vwap":2166},"2025-05-27",4.663,4.875,-0.045,-0.91,{"date":2170,"open":1207,"high":989,"low":1226,"close":1105,"change":2171,"percent_change":2172,"volume":1995,"transactions":9,"vwap":1105},"2025-05-23",-0.552,-10.09,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":1579,"transactions":9,"vwap":2178},"2025-05-22",5.85,5.982,5.205,5.472,-0.323,-5.57,{"date":2182,"open":1832,"high":1832,"low":2183,"close":2184,"change":2185,"percent_change":2186,"volume":2050,"transactions":9,"vwap":2184},"2025-05-21",5.566,5.795,-0.042,-0.72,{"date":2188,"open":1415,"high":2189,"low":1415,"close":2190,"change":2033,"percent_change":2191,"volume":1631,"transactions":9,"vwap":2190},"2025-05-20",6.017,5.837,-3.34,{"date":2193,"open":1834,"high":2194,"low":1819,"close":2194,"change":2195,"percent_change":940,"volume":1160,"transactions":9,"vwap":2194},"2025-05-19",6.039,0.278,{"date":2197,"open":1834,"high":2198,"low":1797,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-05-16",6.035,5.761,-0.239,-3.98,5200,{"date":2204,"open":2090,"high":2205,"low":990,"close":1834,"change":2206,"percent_change":698,"volume":2207,"transactions":9,"vwap":1834},"2025-05-15",6.25,0.178,6100,{"date":2209,"open":2210,"high":968,"low":1426,"close":2211,"change":2212,"percent_change":2213,"volume":1109,"transactions":9,"vwap":2211},"2025-05-14",5.633,5.822,0.072,1.25,{"date":2215,"open":2079,"high":2216,"low":2096,"close":2096,"change":2217,"percent_change":1148,"volume":1045,"transactions":9,"vwap":2096},"2025-05-13",6.35,-0.025,{"date":2219,"open":1030,"high":2220,"low":2076,"close":2220,"change":2221,"percent_change":2222,"volume":971,"transactions":9,"vwap":2220},"2025-05-12",5.775,0.049,0.86,{"date":2224,"open":2225,"high":2225,"low":1874,"close":2226,"change":2227,"percent_change":856,"volume":2228,"transactions":9,"vwap":2226},"2025-05-09",5.956,5.726,-0.037,4800,{"date":2230,"open":968,"high":1834,"low":967,"close":2231,"change":2232,"percent_change":2233,"volume":2035,"transactions":9,"vwap":2231},"2025-05-08",5.763,0.063,1.11,{"date":2235,"open":790,"high":1834,"low":1030,"close":1030,"change":285,"percent_change":2236,"volume":1859,"transactions":9,"vwap":1030},"2025-05-07",-2.56,{"date":2238,"open":2239,"high":2240,"low":2076,"close":2175,"change":1492,"percent_change":2241,"volume":1416,"transactions":9,"vwap":2175},"2025-05-06",5.687,6.48,12.93,{"date":2243,"open":1986,"high":2003,"low":945,"close":945,"change":2244,"percent_change":2245,"volume":999,"transactions":9,"vwap":945},"2025-05-05",-0.42,-7.5,{"date":2247,"open":995,"high":1834,"low":1783,"close":1783,"change":2248,"percent_change":1374,"volume":656,"transactions":9,"vwap":1783},"2025-05-02",0.079,{"date":2250,"open":2251,"high":1469,"low":1191,"close":2252,"change":2253,"percent_change":871,"volume":1610,"transactions":9,"vwap":2252},"2025-05-01",5.318,5.521,0.126,{"date":2255,"open":981,"high":1802,"low":2256,"close":1016,"change":2257,"percent_change":2258,"volume":1859,"transactions":9,"vwap":1016},"2025-04-30",5.209,-0.247,-4.38,{"date":2260,"open":2261,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-04-29",6.76,5.612,5.642,0.042,0.75,8400,{"date":2268,"open":1477,"high":2269,"low":1061,"close":1783,"change":2270,"percent_change":2271,"volume":1245,"transactions":9,"vwap":1783},"2025-04-28",6.36,-0.3,-5.08,{"date":2273,"open":1834,"high":1834,"low":1874,"close":968,"change":2274,"percent_change":2275,"volume":2035,"transactions":9,"vwap":968},"2025-04-25",0.7,13.46,{"date":2277,"open":2278,"high":2278,"low":1206,"close":1206,"change":358,"percent_change":998,"volume":2279,"transactions":9,"vwap":1206},"2025-04-24",5.455,10900,{"date":2281,"open":567,"high":1796,"low":2282,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-04-23",4.852,5.155,-0.095,-1.81,9900,{"date":2288,"open":1042,"high":808,"low":2289,"close":808,"change":2290,"percent_change":2075,"volume":2291,"transactions":9,"vwap":808},"2025-04-22",4.608,0.296,18200,{"date":178,"open":939,"high":989,"low":2293,"close":2294,"change":2295,"percent_change":2000,"volume":2296,"transactions":9,"vwap":2294},4.735,4.954,-0.196,5500]