[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGL":3,"homepage-market-summary":30,"stock-historical-LGL":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LGL","2026-10-05",{"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},"The LGL Group, Inc.","NYSE American",null,"ELECTRONIC COMPONENTS, NEC","LGL Group Inc is a holding company engaged in services, merchant investment, and manufacturing business activities. The company has two reportable segments: Electronic Instruments and Merchant Investment. The Electronic Instruments segment, which generates key revenue, is focused on designing and manufacturing high-performance Frequency and Time reference standards that form the basis for timing and synchronization in various applications, including satellite communication, time transfer systems, network synchronization, electricity distribution, and metrology. The Merchant Investment segment comprises various investment vehicles in which the company invests its capital.","7","Orlando, FL",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.9,7.115,6.8722,7.23,-0.33,-4.56,13008.310829,163,6.9876,7.88,5.45,12450.637584589642,59.7,9142,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},9.74,12460,4548024.033732,5.34,"2025-04-23",[183,184,194,204,213,221,230,238,248,259,267,277,287,296,304,313,322,331,339,348,357,366,376,386,396,404,411,421,430,438,446,453,462,470,476,484,493,499,505,514,522,529,537,543,550,557,564,570,579,585,591,596,602,607,615,622,625,629,634,641,644,648,651,656,660,665,668,671,677,682,686,689,693,699,704,709,712,715,718,723,727,730,734,737,742,746,750,754,758,762,764,768,771,774,777,780,784,789,792,796,801,806,810,814,818,820,824,826,831,835,840,845,850,855,861,864,868,873,878,882,885,889,894,896,900,902,905,909,912,915,919,924,928,931,936,940,943,947,950,953,957,962,965,969,973,976,979,982,985,989,993,996,999,1003,1005,1008,1012,1016,1018,1022,1027,1031,1033,1036,1041,1044,1048,1052,1056,1059,1063,1067,1070,1073,1077,1080,1083,1088,1094,1102,1109,1117,1122,1130,1136,1143,1149,1156,1161,1166,1171,1175,1179,1183,1185,1189,1193,1197,1203,1206,1209,1214,1218,1222,1227,1232,1234,1240,1244,1247,1251,1254,1257,1261,1264,1270,1275,1280,1285,1290,1293,1299,1304,1309,1311,1314,1317,1321,1324,1329,1334,1338,1342,1346,1349,1352,1356,1360,1363,1367,1370,1374,1377,1379,1383,1386,1390,1393,1396,1402,1405,1409,1412,1415,1421,1424,1427,1433,1437,1439,1442,1447,1452,1456,1461,1465,1467,1469,1472,1476,1479,1481,1484,1487,1490,1493,1496,1499,1503,1505,1507,1510,1513,1516,1519,1522,1524,1526,1529,1531,1534,1537,1539,1541,1544,1548,1551,1554,1557,1560,1562,1564,1568,1571,1574,1579,1582,1587,1591,1595,1599,1604,1607,1611,1615,1618,1622,1624,1627,1631,1633,1637,1639,1644,1648,1652,1655,1659,1662,1664,1666,1669,1671,1673,1676,1678,1680,1682,1685,1688,1690,1692,1696,1699,1701,1705,1707,1710,1713,1715,1719,1722,1725,1729,1731,1734,1736,1738,1740,1742,1745,1748,1752,1754,1756],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",7.07,7.25,6.83,0.19,2.7,8261.9928,109,7.0847,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":53,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",6.865,7.12,6.86,7.04,2.62,13449.9928,199,7.0453,{"date":205,"open":206,"high":207,"low":206,"close":198,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",6.85,7.09,0.01,0.15,9072.9928,103,6.9093,{"date":214,"open":215,"high":198,"low":215,"close":206,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",6.75,0.1399,2.08,6231.9928,128,6.8024,{"date":222,"open":223,"high":224,"low":223,"close":225,"change":226,"percent_change":209,"volume":227,"transactions":228,"vwap":229},"2026-09-28",6.69,6.795,6.7101,0.0101,8762.866986,68,6.7257,{"date":231,"open":16,"high":16,"low":232,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",6.7,-0.1,-1.47,10909.556194,201,6.8041,{"date":239,"open":240,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",6.92,7.02,6.8,-0.15,-2.16,30842.556194,381,6.9761,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",7.0132,7.1,6.89,6.95,-0.3,-4.14,25363.153459,392,6.9724,{"date":260,"open":261,"high":187,"low":16,"close":187,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",6.98,0.11,1.54,13635.519246,197,7.117,{"date":268,"open":269,"high":270,"low":271,"close":270,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",7.06,7.14,6.87,0.14,2,12600.524653,212,7.0021,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",6.61,7,6.53,0.16,2.34,108597.556645,709,6.9151,{"date":288,"open":215,"high":252,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",6.55,6.84,0.23,3.48,22019.566179,444,6.7173,{"date":297,"open":232,"high":215,"low":298,"close":279,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",6.58,-0.11,-1.64,32015.641579,690,6.6587,{"date":305,"open":306,"high":188,"low":307,"close":306,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",6.72,6.685,-0.05,-0.74,36773.986021,450,6.7193,{"date":314,"open":242,"high":315,"low":316,"close":317,"change":318,"percent_change":243,"volume":319,"transactions":320,"vwap":321},"2026-09-14",7.0299,6.73,6.77,-0.01,34298.238867,383,6.796,{"date":323,"open":242,"high":253,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-11",6.67,6.78,-0.12,-1.74,19214.440478,801,6.8377,{"date":332,"open":280,"high":333,"low":334,"close":16,"change":299,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-10",7.01,6.76,-1.57,19564.703748,357,6.8725,{"date":340,"open":341,"high":342,"low":333,"close":333,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-09",7.3,7.4499,-0.19,-2.64,19735.416503,832,7.122,{"date":349,"open":350,"high":351,"low":251,"close":352,"change":254,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",7.48,7.546,7.2,-4,42356.638241,2081,7.2832,{"date":358,"open":359,"high":360,"low":341,"close":361,"change":362,"percent_change":157,"volume":363,"transactions":364,"vwap":365},"2026-09-04",7.31,7.62,7.5,0.05,14832.9928,262,7.5625,{"date":367,"open":368,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",7.5842,7.32,7.45,0.07,0.95,4954.152557,173,7.4408,{"date":377,"open":378,"high":379,"low":341,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",7.4,7.51,7.38,0.02,0.27,8877.297721,226,7.4622,{"date":387,"open":388,"high":361,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",7.42,7.22,7.36,-0.08,-1.08,15507.827608,424,7.3437,{"date":397,"open":390,"high":398,"low":390,"close":399,"change":400,"percent_change":87,"volume":401,"transactions":402,"vwap":403},"2026-08-31",7.4935,7.44,-0.06,8904.827608,200,7.4495,{"date":405,"open":361,"high":361,"low":187,"close":361,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",0.13,1.76,15635.695491,237,7.4101,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",7.6,7.26,7.37,-0.23,-3.03,30208.531354,498,7.4416,{"date":422,"open":423,"high":413,"low":424,"close":413,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-26",7.565,7.4133,-0.135,-1.75,8974.922746,216,7.5068,{"date":431,"open":432,"high":25,"low":378,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":364,"vwap":437},"2026-08-25",7.53,7.735,0.225,3,19927.390051,7.5222,{"date":439,"open":440,"high":440,"low":379,"close":379,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",7.7,-0.09,-1.18,5246.83061,341,7.5676,{"date":447,"open":361,"high":413,"low":448,"close":413,"change":449,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",7.4076,0,21712.160451,204,7.5251,{"date":454,"open":455,"high":455,"low":456,"close":413,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",7.69,7.47,0.1,1.33,4436.1011,123,7.5496,{"date":463,"open":464,"high":465,"low":464,"close":361,"change":457,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",7.41,7.8077,1.35,11132.377248,193,7.6441,{"date":471,"open":370,"high":361,"low":378,"close":378,"change":391,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-18",-1.07,2986.275766,106,7.4892,{"date":477,"open":370,"high":478,"low":370,"close":350,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",7.575,0.055,0.74,19221.818634,219,7.5035,{"date":485,"open":464,"high":486,"low":378,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",7.55,7.425,-0.125,-1.66,6597.908481,380,7.5014,{"date":494,"open":370,"high":486,"low":370,"close":486,"change":209,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-13",2.03,5762.9928,136,7.5172,{"date":500,"open":352,"high":370,"low":352,"close":378,"change":209,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-12",2.07,17505.7741,155,7.3487,{"date":506,"open":507,"high":508,"low":509,"close":187,"change":391,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",7.235,7.3383,7.2041,-1.09,4333.808242,72,7.2548,{"date":515,"open":251,"high":516,"low":251,"close":517,"change":291,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",7.35,7.33,3.24,15435.961753,184,7.2804,{"date":523,"open":251,"high":187,"low":251,"close":251,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-07",-0.25,-3.4,2736.457151,80,7.1776,{"date":530,"open":531,"high":516,"low":532,"close":516,"change":362,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",7.175,7.15,0.68,3702.608348,83,7.2911,{"date":538,"open":389,"high":341,"low":539,"close":341,"change":449,"percent_change":449,"volume":540,"transactions":541,"vwap":542},"2026-08-05",7.21,2568.932501,90,7.2799,{"date":544,"open":545,"high":341,"low":280,"close":341,"change":209,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",7.05,2.1,25881.137801,234,7.2175,{"date":551,"open":280,"high":532,"low":325,"close":532,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-03",0.25,3.62,23452.941313,182,6.9992,{"date":558,"open":252,"high":559,"low":560,"close":16,"change":326,"percent_change":561,"volume":562,"transactions":474,"vwap":563},"2026-07-31",6.9989,6.881,-1.71,3972.2662,6.925,{"date":565,"open":198,"high":545,"low":198,"close":241,"change":167,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-30",2.93,15649.8562,245,6.9881,{"date":571,"open":572,"high":206,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":512,"vwap":578},"2026-07-29",6.811,6.81,6.82,-0.02,-0.29,1352.8562,6.8319,{"date":580,"open":316,"high":206,"low":581,"close":290,"change":131,"percent_change":458,"volume":582,"transactions":583,"vwap":584},"2026-07-28",6.725,5757.417352,85,6.7909,{"date":586,"open":587,"high":242,"low":316,"close":215,"change":318,"percent_change":243,"volume":588,"transactions":589,"vwap":590},"2026-07-27",6.785,2721.8562,49,6.7709,{"date":592,"open":206,"high":198,"low":593,"close":334,"change":318,"percent_change":243,"volume":594,"transactions":512,"vwap":595},"2026-07-24",6.7301,1420.0002,6.8222,{"date":597,"open":317,"high":16,"low":317,"close":317,"change":391,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-23",-1.17,911.404299,33,6.8108,{"date":603,"open":334,"high":16,"low":334,"close":206,"change":131,"percent_change":458,"volume":604,"transactions":605,"vwap":606},"2026-07-22",6293.8562,220,6.8428,{"date":608,"open":306,"high":609,"low":306,"close":334,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-21",6.91,0.06,0.9,5385.574812,108,6.7875,{"date":616,"open":573,"high":573,"low":232,"close":232,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-20",-0.13,-1.9,2891.574812,52,6.7452,{"date":623,"open":240,"high":240,"low":334,"close":188,"change":575,"percent_change":576,"volume":624,"transactions":9,"vwap":188},"2026-07-17",6300,{"date":626,"open":573,"high":609,"low":573,"close":206,"change":233,"percent_change":627,"volume":628,"transactions":9,"vwap":206},"2026-07-16",-1.44,3800,{"date":630,"open":631,"high":253,"low":206,"close":253,"change":381,"percent_change":632,"volume":633,"transactions":9,"vwap":253},"2026-07-15",6.93,0.29,8400,{"date":635,"open":16,"high":636,"low":637,"close":631,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":631},"2026-07-14",6.99,6.88,0.03,0.43,50300,{"date":642,"open":16,"high":240,"low":16,"close":16,"change":449,"percent_change":449,"volume":643,"transactions":9,"vwap":16},"2026-07-13",10300,{"date":645,"open":252,"high":631,"low":252,"close":16,"change":318,"percent_change":646,"volume":647,"transactions":9,"vwap":16},"2026-07-10",-0.14,2600,{"date":649,"open":252,"high":609,"low":252,"close":609,"change":208,"percent_change":272,"volume":650,"transactions":9,"vwap":609},"2026-07-09",3200,{"date":652,"open":631,"high":631,"low":252,"close":16,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":16},"2026-07-08",-0.03,-0.43,4100,{"date":657,"open":16,"high":631,"low":637,"close":631,"change":658,"percent_change":150,"volume":659,"transactions":9,"vwap":631},"2026-07-07",0.08,6000,{"date":661,"open":662,"high":662,"low":290,"close":206,"change":391,"percent_change":663,"volume":664,"transactions":9,"vwap":206},"2026-07-06",6.94,-1.15,33500,{"date":666,"open":662,"high":662,"low":609,"close":631,"change":381,"percent_change":632,"volume":667,"transactions":9,"vwap":631},"2026-07-02",3500,{"date":669,"open":253,"high":253,"low":609,"close":609,"change":449,"percent_change":449,"volume":670,"transactions":9,"vwap":609},"2026-07-01",8300,{"date":672,"open":673,"high":261,"low":609,"close":609,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":609},"2026-06-30",6.97,-0.07,-1,12300,{"date":678,"open":631,"high":261,"low":574,"close":261,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":261},"2026-06-29",0.17,2.5,30800,{"date":683,"open":637,"high":662,"low":573,"close":573,"change":674,"percent_change":684,"volume":685,"transactions":9,"vwap":573},"2026-06-26",-1.02,71800,{"date":687,"open":198,"high":631,"low":206,"close":637,"change":318,"percent_change":243,"volume":688,"transactions":9,"vwap":637},"2026-06-25",30400,{"date":690,"open":242,"high":662,"low":316,"close":252,"change":382,"percent_change":691,"volume":692,"transactions":9,"vwap":252},"2026-06-24",4.08,40700,{"date":694,"open":261,"high":261,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-06-23",6.62,-0.32,-4.61,124200,{"date":700,"open":631,"high":253,"low":271,"close":662,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":662},"2026-06-22",0.04,0.58,28700,{"date":705,"open":280,"high":280,"low":16,"close":16,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":16},"2026-06-18",-0.04,-0.58,30500,{"date":710,"open":206,"high":280,"low":206,"close":662,"change":701,"percent_change":702,"volume":711,"transactions":9,"vwap":662},"2026-06-17",58000,{"date":713,"open":16,"high":673,"low":637,"close":16,"change":381,"percent_change":632,"volume":714,"transactions":9,"vwap":16},"2026-06-16",20900,{"date":716,"open":253,"high":280,"low":206,"close":637,"change":208,"percent_change":209,"volume":717,"transactions":9,"vwap":637},"2026-06-15",24000,{"date":719,"open":720,"high":720,"low":271,"close":271,"change":674,"percent_change":721,"volume":722,"transactions":9,"vwap":271},"2026-06-12",6.96,-1.01,3100,{"date":724,"open":16,"high":725,"low":574,"close":662,"change":638,"percent_change":639,"volume":726,"transactions":9,"vwap":662},"2026-06-11",7.03,6900,{"date":728,"open":280,"high":280,"low":609,"close":609,"change":318,"percent_change":646,"volume":729,"transactions":9,"vwap":609},"2026-06-10",16600,{"date":731,"open":662,"high":545,"low":16,"close":240,"change":638,"percent_change":732,"volume":733,"transactions":9,"vwap":240},"2026-06-09",0.44,20300,{"date":735,"open":662,"high":545,"low":252,"close":252,"change":326,"percent_change":561,"volume":736,"transactions":9,"vwap":252},"2026-06-08",16500,{"date":738,"open":253,"high":739,"low":240,"close":333,"change":308,"percent_change":740,"volume":741,"transactions":9,"vwap":333},"2026-06-05",7.16,-0.71,18900,{"date":743,"open":609,"high":251,"low":609,"close":269,"change":400,"percent_change":744,"volume":745,"transactions":9,"vwap":269},"2026-06-04",-0.84,21500,{"date":747,"open":532,"high":532,"low":748,"close":197,"change":701,"percent_change":101,"volume":749,"transactions":9,"vwap":197},"2026-06-03",7.08,33800,{"date":751,"open":725,"high":532,"low":720,"close":748,"change":653,"percent_change":752,"volume":753,"transactions":9,"vwap":748},"2026-06-02",-0.42,9800,{"date":755,"open":748,"high":756,"low":16,"close":756,"change":318,"percent_change":646,"volume":757,"transactions":9,"vwap":756},"2026-06-01",7.11,4200,{"date":759,"open":760,"high":760,"low":725,"close":197,"change":449,"percent_change":449,"volume":761,"transactions":9,"vwap":197},"2026-05-29",7.17,4800,{"date":763,"open":516,"high":516,"low":756,"close":197,"change":653,"percent_change":752,"volume":670,"transactions":9,"vwap":197},"2026-05-28",{"date":765,"open":532,"high":369,"low":333,"close":532,"change":610,"percent_change":766,"volume":767,"transactions":9,"vwap":532},"2026-05-27",0.85,120900,{"date":769,"open":631,"high":251,"low":637,"close":207,"change":131,"percent_change":770,"volume":753,"transactions":9,"vwap":207},"2026-05-26",1.29,{"date":772,"open":280,"high":197,"low":662,"close":280,"change":449,"percent_change":449,"volume":773,"transactions":9,"vwap":280},"2026-05-22",2500,{"date":775,"open":333,"high":545,"low":280,"close":280,"change":318,"percent_change":646,"volume":776,"transactions":9,"vwap":280},"2026-05-21",2900,{"date":778,"open":573,"high":333,"low":573,"close":333,"change":658,"percent_change":779,"volume":647,"transactions":9,"vwap":333},"2026-05-20",1.15,{"date":781,"open":631,"high":725,"low":631,"close":631,"change":406,"percent_change":782,"volume":783,"transactions":9,"vwap":631},"2026-05-19",1.91,2800,{"date":785,"open":197,"high":19,"low":306,"close":242,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":242},"2026-05-18",-0.2,-2.86,11800,{"date":790,"open":280,"high":791,"low":280,"close":280,"change":449,"percent_change":449,"volume":628,"transactions":9,"vwap":280},"2026-05-15",7.13,{"date":793,"open":206,"high":545,"low":206,"close":280,"change":189,"percent_change":794,"volume":795,"transactions":9,"vwap":280},"2026-05-14",2.79,4400,{"date":797,"open":232,"high":798,"low":232,"close":573,"change":233,"percent_change":799,"volume":800,"transactions":9,"vwap":573},"2026-05-13",7.19,-1.45,15900,{"date":802,"open":803,"high":636,"low":803,"close":609,"change":524,"percent_change":804,"volume":805,"transactions":9,"vwap":609},"2026-05-12",6.45,-3.49,8100,{"date":807,"open":280,"high":739,"low":253,"close":739,"change":282,"percent_change":808,"volume":809,"transactions":9,"vwap":739},"2026-05-11",2.29,14200,{"date":811,"open":725,"high":251,"low":253,"close":280,"change":243,"percent_change":812,"volume":813,"transactions":9,"vwap":280},"2026-05-08",-2.1,7300,{"date":815,"open":333,"high":539,"low":333,"close":532,"change":53,"percent_change":816,"volume":817,"transactions":9,"vwap":532},"2026-05-07",2.58,7600,{"date":819,"open":756,"high":532,"low":673,"close":673,"change":449,"percent_change":449,"volume":628,"transactions":9,"vwap":673},"2026-05-06",{"date":821,"open":756,"high":532,"low":720,"close":673,"change":646,"percent_change":822,"volume":823,"transactions":9,"vwap":673},"2026-05-05",-1.97,2100,{"date":825,"open":388,"high":388,"low":756,"close":756,"change":400,"percent_change":744,"volume":722,"transactions":9,"vwap":756},"2026-05-04",{"date":827,"open":240,"high":760,"low":240,"close":760,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":760},"2026-05-01",0.22,3.17,400,{"date":832,"open":280,"high":251,"low":240,"close":253,"change":326,"percent_change":833,"volume":834,"transactions":9,"vwap":253},"2026-04-30",-1.7,1600,{"date":836,"open":187,"high":187,"low":186,"close":186,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":186},"2026-04-29",-0.21,-2.88,3700,{"date":841,"open":842,"high":842,"low":842,"close":842,"change":638,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-04-28",7.28,0.41,1300,{"date":846,"open":414,"high":847,"low":187,"close":187,"change":243,"percent_change":848,"volume":849,"transactions":9,"vwap":187},"2026-04-27",7.43,-2.03,2200,{"date":851,"open":380,"high":852,"low":415,"close":378,"change":853,"percent_change":854,"volume":839,"transactions":9,"vwap":378},"2026-04-24",7.46,-0.17,-2.25,{"date":856,"open":187,"high":857,"low":207,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-04-23",7.57,0.12,1.61,21000,{"date":862,"open":197,"high":370,"low":197,"close":370,"change":189,"percent_change":200,"volume":863,"transactions":9,"vwap":370},"2026-04-22",2700,{"date":865,"open":352,"high":866,"low":352,"close":414,"change":732,"percent_change":803,"volume":867,"transactions":9,"vwap":414},"2026-04-21",7.34,3000,{"date":869,"open":187,"high":866,"low":574,"close":574,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":574},"2026-04-20",-0.36,-5.01,8600,{"date":874,"open":875,"high":516,"low":876,"close":876,"change":653,"percent_change":752,"volume":877,"transactions":9,"vwap":876},"2026-04-17",7.24,7.18,16100,{"date":879,"open":756,"high":539,"low":631,"close":539,"change":880,"percent_change":881,"volume":773,"transactions":9,"vwap":539},"2026-04-16",0.31,4.49,{"date":883,"open":636,"high":636,"low":16,"close":16,"change":362,"percent_change":106,"volume":884,"transactions":9,"vwap":16},"2026-04-15",900,{"date":886,"open":631,"high":636,"low":206,"close":206,"change":786,"percent_change":887,"volume":888,"transactions":9,"vwap":206},"2026-04-14",-2.84,3400,{"date":890,"open":891,"high":545,"low":892,"close":545,"change":828,"percent_change":893,"volume":888,"transactions":9,"vwap":545},"2026-04-13",6.65,6.64,3.22,{"date":895,"open":252,"high":252,"low":242,"close":188,"change":674,"percent_change":721,"volume":628,"transactions":9,"vwap":188},"2026-04-10",{"date":897,"open":280,"high":280,"low":16,"close":16,"change":233,"percent_change":898,"volume":899,"transactions":9,"vwap":16},"2026-04-09",-1.43,3900,{"date":901,"open":280,"high":739,"low":280,"close":280,"change":318,"percent_change":646,"volume":783,"transactions":9,"vwap":280},"2026-04-08",{"date":903,"open":241,"high":187,"low":333,"close":333,"change":318,"percent_change":646,"volume":904,"transactions":9,"vwap":333},"2026-04-07",1900,{"date":906,"open":269,"high":352,"low":241,"close":241,"change":299,"percent_change":907,"volume":908,"transactions":9,"vwap":241},"2026-04-06",-1.54,4900,{"date":910,"open":280,"high":791,"low":280,"close":791,"change":858,"percent_change":911,"volume":647,"transactions":9,"vwap":791},"2026-04-02",1.71,{"date":913,"open":261,"high":251,"low":261,"close":333,"change":610,"percent_change":914,"volume":659,"transactions":9,"vwap":333},"2026-04-01",0.86,{"date":916,"open":748,"high":739,"low":253,"close":253,"change":400,"percent_change":917,"volume":918,"transactions":9,"vwap":253},"2026-03-31",-0.86,3600,{"date":920,"open":798,"high":875,"low":333,"close":333,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":333},"2026-03-30",-0.18,-2.5,800,{"date":925,"open":414,"high":414,"low":725,"close":798,"change":674,"percent_change":926,"volume":927,"transactions":9,"vwap":798},"2026-03-27",-0.96,7100,{"date":929,"open":380,"high":380,"low":414,"close":414,"change":416,"percent_change":930,"volume":823,"transactions":9,"vwap":414},"2026-03-26",-3.07,{"date":932,"open":16,"high":933,"low":637,"close":933,"change":934,"percent_change":935,"volume":918,"transactions":9,"vwap":933},"2026-03-25",7.49,0.57,8.24,{"date":937,"open":725,"high":199,"low":240,"close":240,"change":391,"percent_change":938,"volume":939,"transactions":9,"vwap":240},"2026-03-24",-1.14,6600,{"date":941,"open":325,"high":748,"low":325,"close":280,"change":381,"percent_change":632,"volume":942,"transactions":9,"vwap":280},"2026-03-23",17300,{"date":944,"open":725,"high":539,"low":261,"close":261,"change":524,"percent_change":945,"volume":946,"transactions":9,"vwap":261},"2026-03-20",-3.46,5400,{"date":948,"open":270,"high":19,"low":756,"close":19,"change":53,"percent_change":949,"volume":628,"transactions":9,"vwap":19},"2026-03-19",2.55,{"date":951,"open":532,"high":532,"low":280,"close":545,"change":299,"percent_change":907,"volume":952,"transactions":9,"vwap":545},"2026-03-18",9600,{"date":954,"open":352,"high":352,"low":270,"close":739,"change":646,"percent_change":955,"volume":956,"transactions":9,"vwap":739},"2026-03-17",-1.92,2300,{"date":958,"open":959,"high":959,"low":760,"close":341,"change":308,"percent_change":960,"volume":961,"transactions":9,"vwap":341},"2026-03-16",7.39,-0.68,3300,{"date":963,"open":516,"high":516,"low":251,"close":516,"change":828,"percent_change":964,"volume":795,"transactions":9,"vwap":516},"2026-03-13",3.09,{"date":966,"open":791,"high":791,"low":791,"close":791,"change":233,"percent_change":967,"volume":968,"transactions":9,"vwap":791},"2026-03-12",-1.38,600,{"date":970,"open":875,"high":875,"low":791,"close":19,"change":610,"percent_change":971,"volume":972,"transactions":9,"vwap":19},"2026-03-11",0.84,4000,{"date":974,"open":539,"high":842,"low":760,"close":760,"change":308,"percent_change":975,"volume":624,"transactions":9,"vwap":760},"2026-03-10",-0.69,{"date":977,"open":866,"high":866,"low":739,"close":389,"change":853,"percent_change":978,"volume":647,"transactions":9,"vwap":389},"2026-03-09",-2.3,{"date":980,"open":981,"high":378,"low":270,"close":959,"change":457,"percent_change":73,"volume":726,"transactions":9,"vwap":959},"2026-03-06",7.29,{"date":983,"open":380,"high":380,"low":532,"close":981,"change":381,"percent_change":984,"volume":839,"transactions":9,"vwap":981},"2026-03-05",0.28,{"date":986,"open":415,"high":415,"low":987,"close":987,"change":209,"percent_change":988,"volume":667,"transactions":9,"vwap":987},"2026-03-04",7.27,2.11,{"date":990,"open":186,"high":197,"low":199,"close":197,"change":391,"percent_change":991,"volume":992,"transactions":9,"vwap":197},"2026-03-03",-1.11,5600,{"date":994,"open":380,"high":959,"low":798,"close":352,"change":371,"percent_change":995,"volume":783,"transactions":9,"vwap":352},"2026-03-02",0.98,{"date":997,"open":959,"high":959,"low":791,"close":791,"change":837,"percent_change":787,"volume":998,"transactions":9,"vwap":791},"2026-02-27",1400,{"date":1000,"open":959,"high":959,"low":876,"close":866,"change":575,"percent_change":1001,"volume":1002,"transactions":9,"vwap":866},"2026-02-26",-0.27,1800,{"date":1004,"open":378,"high":378,"low":798,"close":390,"change":318,"percent_change":646,"volume":650,"transactions":9,"vwap":390},"2026-02-25",{"date":1006,"open":341,"high":380,"low":532,"close":415,"change":262,"percent_change":1007,"volume":952,"transactions":9,"vwap":415},"2026-02-24",1.52,{"date":1009,"open":842,"high":341,"low":798,"close":414,"change":617,"percent_change":1010,"volume":1011,"transactions":9,"vwap":414},"2026-02-23",-1.76,6400,{"date":1013,"open":187,"high":456,"low":187,"close":959,"change":272,"percent_change":1014,"volume":1015,"transactions":9,"vwap":959},"2026-02-20",1.93,14300,{"date":1017,"open":187,"high":187,"low":352,"close":187,"change":208,"percent_change":272,"volume":773,"transactions":9,"vwap":187},"2026-02-19",{"date":1019,"open":280,"high":875,"low":280,"close":875,"change":552,"percent_change":1020,"volume":1021,"transactions":9,"vwap":875},"2026-02-18",3.58,5000,{"date":1023,"open":187,"high":187,"low":636,"close":636,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":636},"2026-02-17",-0.26,-3.59,12500,{"date":1028,"open":186,"high":414,"low":186,"close":187,"change":131,"percent_change":1029,"volume":1030,"transactions":9,"vwap":187},"2026-02-13",1.26,5300,{"date":1032,"open":269,"high":739,"low":662,"close":739,"change":552,"percent_change":553,"volume":863,"transactions":9,"vwap":739},"2026-02-12",{"date":1034,"open":876,"high":876,"low":609,"close":609,"change":853,"percent_change":1035,"volume":923,"transactions":9,"vwap":609},"2026-02-11",-2.4,{"date":1037,"open":280,"high":414,"low":317,"close":748,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":748},"2026-02-10",0.32,4.73,8500,{"date":1042,"open":188,"high":280,"low":334,"close":334,"change":400,"percent_change":1043,"volume":939,"transactions":9,"vwap":334},"2026-02-09",-0.88,{"date":1045,"open":242,"high":720,"low":1046,"close":574,"change":457,"percent_change":1047,"volume":992,"transactions":9,"vwap":574},"2026-02-06",6.54,1.49,{"date":1049,"open":1050,"high":242,"low":324,"close":306,"change":391,"percent_change":442,"volume":1051,"transactions":9,"vwap":306},"2026-02-05",6.68,7900,{"date":1053,"open":269,"high":352,"low":242,"close":242,"change":1054,"percent_change":1055,"volume":757,"transactions":9,"vwap":242},"2026-02-04",-0.4,-5.56,{"date":1057,"open":251,"high":352,"low":199,"close":352,"change":441,"percent_change":1058,"volume":773,"transactions":9,"vwap":352},"2026-02-03",-1.23,{"date":1060,"open":19,"high":866,"low":532,"close":981,"change":610,"percent_change":1061,"volume":1062,"transactions":9,"vwap":981},"2026-02-02",0.83,11900,{"date":1064,"open":517,"high":390,"low":539,"close":19,"change":233,"percent_change":1065,"volume":1066,"transactions":9,"vwap":19},"2026-01-30",-1.36,17100,{"date":1068,"open":352,"high":399,"low":352,"close":517,"change":406,"percent_change":1069,"volume":667,"transactions":9,"vwap":517},"2026-01-29",1.81,{"date":1071,"open":207,"high":352,"low":207,"close":352,"change":381,"percent_change":984,"volume":1072,"transactions":9,"vwap":352},"2026-01-28",14400,{"date":1074,"open":199,"high":876,"low":199,"close":876,"change":679,"percent_change":1075,"volume":1076,"transactions":9,"vwap":876},"2026-01-27",2.43,20600,{"date":1078,"open":251,"high":756,"low":333,"close":333,"change":706,"percent_change":1079,"volume":633,"transactions":9,"vwap":333},"2026-01-26",-0.57,{"date":1081,"open":636,"high":269,"low":673,"close":545,"change":610,"percent_change":914,"volume":1082,"transactions":9,"vwap":545},"2026-01-23",26700,{"date":1084,"open":324,"high":739,"low":324,"close":636,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":636},"2026-01-22",0.24,3.56,135000,{"date":1089,"open":1090,"high":253,"low":1090,"close":215,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":215},"2026-01-21",6.4,0.26,4.01,35200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":262,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-01-20",6.42,6.5,6.31,6.49,1.72,19100,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":381,"percent_change":880,"volume":1108,"transactions":9,"vwap":1107},"2026-01-16",6.33,6.46,6.27,6.38,60600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1112,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1112},"2026-01-15",5.82,6.36,5.8,0.49,8.35,30300,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":674,"percent_change":442,"volume":1011,"transactions":9,"vwap":1121},"2026-01-14",5.85,6.04,5.87,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":299,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-01-13",6.05,6.12,5.93,5.94,-1.82,8200,{"date":1131,"open":1113,"high":1132,"low":1113,"close":1124,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1124},"2026-01-12",6.08,0.3,5.22,23800,{"date":1137,"open":1113,"high":1138,"low":1139,"close":1140,"change":701,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-01-09",5.81,5.73,5.75,0.7,11100,{"date":1144,"open":1145,"high":1121,"low":1146,"close":1147,"change":449,"percent_change":449,"volume":1148,"transactions":9,"vwap":1147},"2026-01-08",5.74,5.66,5.71,94200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1147,"change":674,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1147},"2026-01-07",5.77,5.88,5.69,-1.21,5100,{"date":1157,"open":1140,"high":1119,"low":1158,"close":1159,"change":381,"percent_change":116,"volume":1160,"transactions":9,"vwap":1159},"2026-01-06",5.7,5.78,15100,{"date":1162,"open":1140,"high":1113,"low":1158,"close":1163,"change":653,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-01-05",5.76,-0.52,13700,{"date":1167,"open":1168,"high":1168,"low":1146,"close":1169,"change":701,"percent_change":1141,"volume":1170,"transactions":9,"vwap":1169},"2026-01-02",5.84,5.79,7000,{"date":1172,"open":1169,"high":1168,"low":1173,"close":1140,"change":701,"percent_change":1141,"volume":1174,"transactions":9,"vwap":1140},"2025-12-31",5.57,27500,{"date":1176,"open":1140,"high":1119,"low":1158,"close":1147,"change":308,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1147},"2025-12-30",-0.87,5200,{"date":1180,"open":1158,"high":1181,"low":1182,"close":1163,"change":318,"percent_change":853,"volume":1142,"transactions":9,"vwap":1163},"2025-12-29",5.9,5.65,{"date":1184,"open":1151,"high":1151,"low":1140,"close":1151,"change":449,"percent_change":449,"volume":998,"transactions":9,"vwap":1151},"2025-12-26",{"date":1186,"open":1187,"high":1151,"low":1188,"close":1151,"change":233,"percent_change":833,"volume":849,"transactions":9,"vwap":1151},"2025-12-24",5.68,5.67,{"date":1190,"open":1119,"high":1181,"low":1113,"close":1121,"change":858,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1121},"2025-12-23",2.09,6500,{"date":1194,"open":1163,"high":1181,"low":1140,"close":1140,"change":457,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1140},"2025-12-22",1.77,4700,{"date":1198,"open":1140,"high":1199,"low":1200,"close":1182,"change":326,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1182},"2025-12-19",5.86,5.59,-2.08,9400,{"date":1204,"open":1205,"high":1205,"low":1140,"close":1151,"change":921,"percent_change":417,"volume":1196,"transactions":9,"vwap":1151},"2025-12-18",5.95,{"date":1207,"open":1140,"high":1208,"low":1140,"close":1205,"change":167,"percent_change":292,"volume":1040,"transactions":9,"vwap":1205},"2025-12-17",6.02,{"date":1210,"open":1211,"high":1119,"low":1212,"close":1140,"change":610,"percent_change":60,"volume":1213,"transactions":9,"vwap":1140},"2025-12-16",5.83,5.5,26900,{"date":1215,"open":1159,"high":1216,"low":1153,"close":1153,"change":308,"percent_change":1177,"volume":1217,"transactions":9,"vwap":1153},"2025-12-15",5.89,6100,{"date":1219,"open":1205,"high":1205,"low":1200,"close":1145,"change":837,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1145},"2025-12-12",-3.53,22000,{"date":1223,"open":1216,"high":1224,"low":1121,"close":1205,"change":610,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1205},"2025-12-11",5.99,1.02,1700,{"date":1228,"open":1147,"high":1229,"low":1147,"close":1216,"change":53,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1216},"2025-12-10",5.97,3.15,6800,{"date":1233,"open":1111,"high":1152,"low":1147,"close":1147,"change":653,"percent_change":1164,"volume":1217,"transactions":9,"vwap":1147},"2025-12-09",{"date":1235,"open":1113,"high":1236,"low":1237,"close":1145,"change":391,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1145},"2025-12-08",5.92,5.62,-1.37,10700,{"date":1241,"open":1169,"high":1236,"low":1242,"close":1111,"change":457,"percent_change":1243,"volume":899,"transactions":9,"vwap":1111},"2025-12-05",5.72,1.75,{"date":1245,"open":1126,"high":1126,"low":1242,"close":1242,"change":853,"percent_change":1246,"volume":795,"transactions":9,"vwap":1242},"2025-12-04",-2.89,{"date":1248,"open":1236,"high":1224,"low":1138,"close":1216,"change":653,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1216},"2025-12-03",-0.51,6200,{"date":1252,"open":1121,"high":1236,"low":1113,"close":1236,"change":167,"percent_change":1253,"volume":849,"transactions":9,"vwap":1236},"2025-12-02",3.5,{"date":1255,"open":1124,"high":1124,"low":1242,"close":1242,"change":299,"percent_change":1256,"volume":736,"transactions":9,"vwap":1242},"2025-12-01",-1.89,{"date":1258,"open":1158,"high":1127,"low":26,"close":1211,"change":131,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1211},"2025-11-28",1.57,12400,{"date":1262,"open":1120,"high":1124,"low":1145,"close":1145,"change":400,"percent_change":1263,"volume":1231,"transactions":9,"vwap":1145},"2025-11-26",-1.03,{"date":1265,"open":1266,"high":1267,"low":1113,"close":1113,"change":1268,"percent_change":697,"volume":1269,"transactions":9,"vwap":1113},"2025-11-25",6.16,6.18,-0.28,20000,{"date":1271,"open":1272,"high":1272,"low":1132,"close":1132,"change":1001,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1132},"2025-11-24",6.39,-4.25,30700,{"date":1276,"open":1277,"high":1090,"low":1277,"close":1278,"change":638,"percent_change":1279,"volume":795,"transactions":9,"vwap":1278},"2025-11-21",6.25,6.35,0.47,{"date":1281,"open":803,"high":1097,"low":1282,"close":1283,"change":343,"percent_change":1284,"volume":650,"transactions":9,"vwap":1283},"2025-11-20",6.26,6.32,-2.92,{"date":1286,"open":1277,"high":1287,"low":1277,"close":1287,"change":1091,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2025-11-19",6.51,4.16,10100,{"date":1291,"open":1277,"high":1104,"low":1277,"close":1277,"change":653,"percent_change":1292,"volume":884,"transactions":9,"vwap":1277},"2025-11-18",-0.48,{"date":1294,"open":1295,"high":1283,"low":1295,"close":1296,"change":701,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2025-11-17",6.2,6.28,0.64,4500,{"date":1300,"open":1295,"high":1301,"low":1295,"close":1301,"change":701,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2025-11-14",6.24,0.65,700,{"date":1305,"open":1205,"high":1306,"low":1181,"close":1295,"change":116,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1295},"2025-11-13",6.22,5.98,15300,{"date":1310,"open":1181,"high":1124,"low":1169,"close":1119,"change":362,"percent_change":914,"volume":1250,"transactions":9,"vwap":1119},"2025-11-12",{"date":1312,"open":1146,"high":1127,"low":1146,"close":1113,"change":308,"percent_change":1313,"volume":783,"transactions":9,"vwap":1113},"2025-11-11",-0.85,{"date":1315,"open":1199,"high":1316,"low":1113,"close":1119,"change":575,"percent_change":141,"volume":650,"transactions":9,"vwap":1119},"2025-11-10",5.96,{"date":1318,"open":1119,"high":1319,"low":1119,"close":1121,"change":381,"percent_change":1320,"volume":776,"transactions":9,"vwap":1121},"2025-11-07",6.03,0.34,{"date":1322,"open":1140,"high":1323,"low":1188,"close":1119,"change":308,"percent_change":1313,"volume":908,"transactions":9,"vwap":1119},"2025-11-06",6,{"date":1325,"open":1319,"high":1326,"low":1181,"close":1181,"change":706,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1181},"2025-11-05",6.11,-0.67,8700,{"date":1330,"open":1331,"high":1266,"low":1236,"close":1127,"change":1001,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1127},"2025-11-04",6.14,-4.35,9900,{"date":1335,"open":1295,"high":1336,"low":1205,"close":1336,"change":282,"percent_change":1337,"volume":757,"transactions":9,"vwap":1336},"2025-11-03",6.21,2.64,{"date":1339,"open":1331,"high":1340,"low":1124,"close":1124,"change":853,"percent_change":1341,"volume":1226,"transactions":9,"vwap":1124},"2025-10-31",6.15,-2.73,{"date":1343,"open":1344,"high":1306,"low":1345,"close":1306,"change":575,"percent_change":696,"volume":795,"transactions":9,"vwap":1306},"2025-10-30",6.06,6.01,{"date":1347,"open":1323,"high":1301,"low":1323,"close":1301,"change":658,"percent_change":1348,"volume":923,"transactions":9,"vwap":1301},"2025-10-29",1.3,{"date":1350,"open":1267,"high":1282,"low":1351,"close":1266,"change":400,"percent_change":926,"volume":650,"transactions":9,"vwap":1266},"2025-10-28",6.07,{"date":1353,"open":1112,"high":1112,"low":1354,"close":1306,"change":308,"percent_change":87,"volume":1355,"transactions":9,"vwap":1306},"2025-10-27",6.17,2400,{"date":1357,"open":1358,"high":1358,"low":1359,"close":1106,"change":233,"percent_change":335,"volume":773,"transactions":9,"vwap":1106},"2025-10-24",6.37,6.23,{"date":1361,"open":1358,"high":1358,"low":1358,"close":1358,"change":131,"percent_change":1362,"volume":402,"transactions":9,"vwap":1358},"2025-10-23",1.43,{"date":1364,"open":1272,"high":1272,"low":1296,"close":1296,"change":638,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1296},"2025-10-22",0.48,1100,{"date":1368,"open":1106,"high":1106,"low":1277,"close":1277,"change":318,"percent_change":1369,"volume":1303,"transactions":9,"vwap":1277},"2025-10-21",-0.16,{"date":1371,"open":1340,"high":1282,"low":1340,"close":1282,"change":610,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1282},"2025-10-20",0.97,500,{"date":1375,"open":1296,"high":1272,"low":1295,"close":1295,"change":243,"percent_change":1376,"volume":655,"transactions":9,"vwap":1295},"2025-10-17",-2.36,{"date":1378,"open":803,"high":803,"low":1277,"close":1278,"change":208,"percent_change":282,"volume":1226,"transactions":9,"vwap":1278},"2025-10-16",{"date":1380,"open":1381,"high":1381,"low":1106,"close":1381,"change":272,"percent_change":1382,"volume":667,"transactions":9,"vwap":1381},"2025-10-15",6.34,2.26,{"date":1384,"open":1385,"high":803,"low":1295,"close":1295,"change":299,"percent_change":327,"volume":1298,"transactions":9,"vwap":1295},"2025-10-14",6.29,{"date":1387,"open":1277,"high":1388,"low":1277,"close":1098,"change":921,"percent_change":1389,"volume":823,"transactions":9,"vwap":1098},"2025-10-13",6.52,-2.77,{"date":1391,"open":1112,"high":1099,"low":1278,"close":1099,"change":406,"percent_change":1392,"volume":1002,"transactions":9,"vwap":1099},"2025-10-10",2.04,{"date":1394,"open":1097,"high":1097,"low":1385,"close":1112,"change":853,"percent_change":1395,"volume":849,"transactions":9,"vwap":1112},"2025-10-09",-2.6,{"date":1397,"open":1097,"high":1398,"low":1399,"close":281,"change":638,"percent_change":1400,"volume":1401,"transactions":9,"vwap":281},"2025-10-08",6.6,6.3,0.46,13000,{"date":1403,"open":1287,"high":1398,"low":1277,"close":1097,"change":449,"percent_change":449,"volume":1404,"transactions":9,"vwap":1097},"2025-10-07",13200,{"date":1406,"open":1388,"high":1407,"low":1090,"close":1097,"change":243,"percent_change":1408,"volume":659,"transactions":9,"vwap":1097},"2025-10-06",6.57,-2.26,{"date":1410,"open":289,"high":1050,"low":289,"close":891,"change":638,"percent_change":1411,"volume":1011,"transactions":9,"vwap":891},"2025-10-03",0.45,{"date":1413,"open":892,"high":242,"low":1398,"close":695,"change":617,"percent_change":1414,"volume":918,"transactions":9,"vwap":695},"2025-10-02",-1.93,{"date":1416,"open":1417,"high":1417,"low":1418,"close":215,"change":658,"percent_change":1419,"volume":1420,"transactions":9,"vwap":215},"2025-10-01",6.7906,6.7499,1.2,1612,{"date":1422,"open":1050,"high":1050,"low":324,"close":324,"change":610,"percent_change":1423,"volume":923,"transactions":9,"vwap":324},"2025-09-30",0.91,{"date":1425,"open":232,"high":240,"low":1398,"close":279,"change":441,"percent_change":1426,"volume":1231,"transactions":9,"vwap":279},"2025-09-29",-1.34,{"date":1428,"open":1429,"high":252,"low":1430,"close":232,"change":1001,"percent_change":1431,"volume":1432,"transactions":9,"vwap":232},"2025-09-26",6.66,6.59,-3.87,5900,{"date":1434,"open":1050,"high":280,"low":1050,"close":673,"change":382,"percent_change":1435,"volume":1436,"transactions":9,"vwap":673},"2025-09-25",4.03,9200,{"date":1438,"open":232,"high":232,"low":232,"close":232,"change":208,"percent_change":209,"volume":830,"transactions":9,"vwap":232},"2025-09-24",{"date":1440,"open":215,"high":188,"low":1441,"close":223,"change":233,"percent_change":234,"volume":1298,"transactions":9,"vwap":223},"2025-09-23",6.63,{"date":1443,"open":573,"high":673,"low":1407,"close":1444,"change":1001,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-09-22",6.79,-3.82,8800,{"date":1448,"open":414,"high":414,"low":240,"close":269,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":269},"2025-09-19",0.51,7.79,84200,{"date":1453,"open":325,"high":325,"low":1097,"close":289,"change":552,"percent_change":1454,"volume":1455,"transactions":9,"vwap":289},"2025-09-18",3.97,15200,{"date":1457,"open":1295,"high":1458,"low":1459,"close":1399,"change":362,"percent_change":1460,"volume":1401,"transactions":9,"vwap":1399},"2025-09-17",6.41,6.13,0.8,{"date":1462,"open":1385,"high":1463,"low":1208,"close":1277,"change":1268,"percent_change":1464,"volume":1196,"transactions":9,"vwap":1277},"2025-09-16",6.44,-4.29,{"date":1466,"open":281,"high":281,"low":281,"close":281,"change":449,"percent_change":449,"volume":449,"transactions":9,"vwap":281},"2025-09-15",{"date":1468,"open":281,"high":281,"low":281,"close":281,"change":638,"percent_change":1400,"volume":402,"transactions":9,"vwap":281},"2025-09-12",{"date":1470,"open":1441,"high":232,"low":1097,"close":1097,"change":696,"percent_change":1471,"volume":659,"transactions":9,"vwap":1097},"2025-09-11",-4.69,{"date":1473,"open":1441,"high":574,"low":1398,"close":574,"change":72,"percent_change":1474,"volume":1475,"transactions":9,"vwap":574},"2025-09-10",3.18,9000,{"date":1477,"open":1478,"high":1478,"low":1388,"close":279,"change":318,"percent_change":243,"volume":952,"transactions":9,"vwap":279},"2025-09-09",6.74,{"date":1480,"open":325,"high":325,"low":695,"close":695,"change":208,"percent_change":209,"volume":1366,"transactions":9,"vwap":695},"2025-09-08",{"date":1482,"open":1398,"high":279,"low":1398,"close":279,"change":653,"percent_change":1483,"volume":1303,"transactions":9,"vwap":279},"2025-09-05",-0.45,{"date":1485,"open":892,"high":892,"low":892,"close":892,"change":208,"percent_change":209,"volume":1486,"transactions":9,"vwap":892},"2025-09-04",300,{"date":1488,"open":223,"high":232,"low":1441,"close":1441,"change":706,"percent_change":1489,"volume":904,"transactions":9,"vwap":1441},"2025-09-03",-0.6,{"date":1491,"open":1097,"high":306,"low":1097,"close":324,"change":53,"percent_change":1492,"volume":783,"transactions":9,"vwap":324},"2025-09-02",2.77,{"date":1494,"open":1099,"high":1097,"low":1090,"close":1099,"change":282,"percent_change":1495,"volume":1051,"transactions":9,"vwap":1099},"2025-08-29",2.53,{"date":1497,"open":1105,"high":1097,"low":1104,"close":1104,"change":391,"percent_change":1498,"volume":633,"transactions":9,"vwap":1104},"2025-08-28",-1.25,{"date":1500,"open":1501,"high":215,"low":1458,"close":1458,"change":1054,"percent_change":1502,"volume":655,"transactions":9,"vwap":1458},"2025-08-27",6.56,-5.87,{"date":1504,"open":573,"high":573,"low":573,"close":573,"change":72,"percent_change":1474,"volume":923,"transactions":9,"vwap":573},"2025-08-26",{"date":1506,"open":1398,"high":316,"low":1398,"close":1398,"change":449,"percent_change":449,"volume":1002,"transactions":9,"vwap":1398},"2025-08-25",{"date":1508,"open":892,"high":1429,"low":1458,"close":1398,"change":189,"percent_change":1509,"volume":908,"transactions":9,"vwap":1398},"2025-08-22",2.96,{"date":1511,"open":1097,"high":1097,"low":1106,"close":1458,"change":1268,"percent_change":1512,"volume":628,"transactions":9,"vwap":1458},"2025-08-21",-4.19,{"date":1514,"open":223,"high":223,"low":223,"close":223,"change":262,"percent_change":1515,"volume":1486,"transactions":9,"vwap":223},"2025-08-20",1.67,{"date":1517,"open":223,"high":334,"low":298,"close":298,"change":362,"percent_change":1518,"volume":628,"transactions":9,"vwap":298},"2025-08-19",0.77,{"date":1520,"open":16,"high":636,"low":281,"close":281,"change":752,"percent_change":1521,"volume":1475,"transactions":9,"vwap":281},"2025-08-18",-6.04,{"date":1523,"open":253,"high":253,"low":253,"close":253,"change":653,"percent_change":654,"volume":884,"transactions":9,"vwap":253},"2025-08-15",{"date":1525,"open":240,"high":261,"low":240,"close":261,"change":400,"percent_change":1313,"volume":1011,"transactions":9,"vwap":261},"2025-08-14",{"date":1527,"open":532,"high":532,"low":199,"close":199,"change":441,"percent_change":1528,"volume":667,"transactions":9,"vwap":199},"2025-08-13",-1.26,{"date":1530,"open":270,"high":270,"low":545,"close":791,"change":449,"percent_change":449,"volume":904,"transactions":9,"vwap":791},"2025-08-12",{"date":1532,"open":791,"high":791,"low":791,"close":791,"change":638,"percent_change":1533,"volume":1373,"transactions":9,"vwap":791},"2025-08-11",0.42,{"date":1535,"open":280,"high":251,"low":252,"close":251,"change":610,"percent_change":766,"volume":1536,"transactions":9,"vwap":251},"2025-08-08",5500,{"date":1538,"open":271,"high":207,"low":271,"close":199,"change":400,"percent_change":1313,"volume":1226,"transactions":9,"vwap":199},"2025-08-07",{"date":1540,"open":251,"high":251,"low":251,"close":251,"change":318,"percent_change":646,"volume":1002,"transactions":9,"vwap":251},"2025-08-06",{"date":1542,"open":756,"high":756,"low":756,"close":756,"change":88,"percent_change":1543,"volume":1303,"transactions":9,"vwap":756},"2025-08-05",-3.27,{"date":1545,"open":987,"high":516,"low":987,"close":516,"change":1546,"percent_change":1547,"volume":849,"transactions":9,"vwap":516},"2025-08-04",0.39,5.6,{"date":1549,"open":269,"high":19,"low":720,"close":720,"change":696,"percent_change":1550,"volume":1436,"transactions":9,"vwap":720},"2025-08-01",-4.4,{"date":1552,"open":370,"high":350,"low":875,"close":842,"change":343,"percent_change":1553,"volume":1002,"transactions":9,"vwap":842},"2025-07-31",-2.54,{"date":1555,"open":370,"high":857,"low":370,"close":456,"change":638,"percent_change":1556,"volume":844,"transactions":9,"vwap":456},"2025-07-30",0.4,{"date":1558,"open":360,"high":1559,"low":399,"close":399,"change":575,"percent_change":1001,"volume":175,"transactions":9,"vwap":399},"2025-07-29",7.71,{"date":1561,"open":847,"high":361,"low":847,"close":852,"change":308,"percent_change":1327,"volume":175,"transactions":9,"vwap":852},"2025-07-28",{"date":1563,"open":361,"high":379,"low":361,"close":379,"change":575,"percent_change":1001,"volume":773,"transactions":9,"vwap":379},"2025-07-25",{"date":1565,"open":1566,"high":1567,"low":432,"close":432,"change":449,"percent_change":449,"volume":773,"transactions":9,"vwap":432},"2025-07-24",7.54,7.77,{"date":1569,"open":432,"high":432,"low":432,"close":432,"change":449,"percent_change":449,"volume":1570,"transactions":9,"vwap":432},"2025-07-23",15,{"date":1572,"open":455,"high":1450,"low":432,"close":432,"change":416,"percent_change":1573,"volume":1355,"transactions":9,"vwap":432},"2025-07-22",-2.96,{"date":1575,"open":1576,"high":1577,"low":1576,"close":1577,"change":291,"percent_change":1578,"volume":1217,"transactions":9,"vwap":1577},"2025-07-21",7.52,7.76,3.05,{"date":1580,"open":1581,"high":1581,"low":432,"close":432,"change":381,"percent_change":382,"volume":923,"transactions":9,"vwap":432},"2025-07-18",7.73,{"date":1583,"open":360,"high":1584,"low":379,"close":379,"change":1585,"percent_change":1586,"volume":624,"transactions":9,"vwap":379},"2025-07-17",7.78,-0.22,-2.85,{"date":1588,"open":1450,"high":1450,"low":1589,"close":1581,"change":362,"percent_change":1302,"volume":1590,"transactions":9,"vwap":1581},"2025-07-16",7.61,7700,{"date":1592,"open":1593,"high":1593,"low":1593,"close":1593,"change":272,"percent_change":1594,"volume":1303,"transactions":9,"vwap":1593},"2025-07-15",7.68,1.86,{"date":1596,"open":464,"high":1597,"low":464,"close":1566,"change":674,"percent_change":1598,"volume":923,"transactions":9,"vwap":1566},"2025-07-14",7.58,-0.92,{"date":1600,"open":414,"high":1601,"low":414,"close":1589,"change":189,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1589},"2025-07-11",7.66,2.56,15000,{"date":1605,"open":388,"high":388,"low":388,"close":388,"change":449,"percent_change":449,"volume":1606,"transactions":9,"vwap":388},"2025-07-10",74,{"date":1608,"open":378,"high":1609,"low":798,"close":388,"change":167,"percent_change":1492,"volume":1610,"transactions":9,"vwap":388},"2025-07-09",7.59,23700,{"date":1612,"open":539,"high":1613,"low":352,"close":389,"change":853,"percent_change":978,"volume":1614,"transactions":9,"vwap":389},"2025-07-08",7.56,19500,{"date":1616,"open":280,"high":1584,"low":252,"close":959,"change":639,"percent_change":1267,"volume":1617,"transactions":9,"vwap":959},"2025-07-07",69700,{"date":1619,"open":760,"high":378,"low":720,"close":720,"change":343,"percent_change":1620,"volume":1621,"transactions":9,"vwap":720},"2025-07-03",-2.66,21800,{"date":1623,"open":959,"high":361,"low":16,"close":532,"change":208,"percent_change":272,"volume":877,"transactions":9,"vwap":532},"2025-07-02",{"date":1625,"open":370,"high":360,"low":270,"close":270,"change":1292,"percent_change":1626,"volume":1298,"transactions":9,"vwap":270},"2025-07-01",-6.3,{"date":1628,"open":333,"high":360,"low":280,"close":360,"change":1546,"percent_change":1629,"volume":1630,"transactions":9,"vwap":360},"2025-06-30",5.39,37200,{"date":1632,"open":187,"high":350,"low":316,"close":19,"change":449,"percent_change":449,"volume":1093,"transactions":9,"vwap":19},"2025-06-27",{"date":1634,"open":252,"high":187,"low":252,"close":19,"change":658,"percent_change":1635,"volume":1636,"transactions":9,"vwap":19},"2025-06-26",1.12,8000,{"date":1638,"open":609,"high":187,"low":892,"close":532,"change":984,"percent_change":691,"volume":1030,"transactions":9,"vwap":532},"2025-06-25",{"date":1640,"open":197,"high":1641,"low":1345,"close":271,"change":262,"percent_change":1642,"volume":1643,"transactions":9,"vwap":271},"2025-06-24",7.98,1.63,158100,{"date":1645,"open":803,"high":1646,"low":1152,"close":334,"change":131,"percent_change":466,"volume":1647,"transactions":9,"vwap":334},"2025-06-23",9.45,205300,{"date":1649,"open":270,"high":177,"low":1104,"close":324,"change":576,"percent_change":1650,"volume":1651,"transactions":9,"vwap":324},"2025-06-20",-4.17,306800,{"date":1653,"open":253,"high":981,"low":306,"close":720,"change":638,"percent_change":639,"volume":1654,"transactions":9,"vwap":720},"2025-06-18",21200,{"date":1656,"open":1430,"high":720,"low":1278,"close":631,"change":1657,"percent_change":1658,"volume":849,"transactions":9,"vwap":631},"2025-06-17",0.33,5,{"date":1660,"open":1398,"high":1398,"low":1398,"close":1398,"change":786,"percent_change":1661,"volume":830,"transactions":9,"vwap":1398},"2025-06-16",-2.94,{"date":1663,"open":253,"high":636,"low":242,"close":242,"change":449,"percent_change":449,"volume":776,"transactions":9,"vwap":242},"2025-06-13",{"date":1665,"open":1050,"high":242,"low":695,"close":242,"change":233,"percent_change":799,"volume":1366,"transactions":9,"vwap":242},"2025-06-12",{"date":1667,"open":1398,"high":16,"low":1398,"close":16,"change":167,"percent_change":1668,"volume":1165,"transactions":9,"vwap":16},"2025-06-11",2.99,{"date":1670,"open":279,"high":232,"low":1398,"close":232,"change":457,"percent_change":1007,"volume":175,"transactions":9,"vwap":232},"2025-06-10",{"date":1672,"open":1478,"high":252,"low":1398,"close":1398,"change":646,"percent_change":1201,"volume":834,"transactions":9,"vwap":1398},"2025-06-09",{"date":1674,"open":1478,"high":1478,"low":1478,"close":1478,"change":406,"percent_change":1675,"volume":1226,"transactions":9,"vwap":1478},"2025-06-06",1.97,{"date":1677,"open":1478,"high":1478,"low":279,"close":279,"change":208,"percent_change":209,"volume":830,"transactions":9,"vwap":279},"2025-06-05",{"date":1679,"open":1398,"high":1398,"low":1398,"close":1398,"change":646,"percent_change":1201,"volume":1486,"transactions":9,"vwap":1398},"2025-06-04",{"date":1681,"open":1478,"high":215,"low":1050,"close":1478,"change":318,"percent_change":243,"volume":757,"transactions":9,"vwap":1478},"2025-06-03",{"date":1683,"open":1398,"high":215,"low":1398,"close":215,"change":72,"percent_change":1684,"volume":1040,"transactions":9,"vwap":215},"2025-06-02",3.21,{"date":1686,"open":1050,"high":215,"low":1046,"close":1046,"change":786,"percent_change":1687,"volume":888,"transactions":9,"vwap":1046},"2025-05-30",-2.97,{"date":1689,"open":1478,"high":1478,"low":1478,"close":1478,"change":449,"percent_change":449,"volume":280,"transactions":9,"vwap":1478},"2025-05-29",{"date":1691,"open":1478,"high":1478,"low":1478,"close":1478,"change":449,"percent_change":449,"volume":1323,"transactions":9,"vwap":1478},"2025-05-28",{"date":1693,"open":1694,"high":1478,"low":803,"close":1478,"change":638,"percent_change":1411,"volume":1695,"transactions":9,"vwap":1478},"2025-05-27",6.48,1200,{"date":1697,"open":316,"high":316,"low":1698,"close":1698,"change":653,"percent_change":1483,"volume":1303,"transactions":9,"vwap":1698},"2025-05-23",6.71,{"date":1700,"open":289,"high":215,"low":289,"close":1478,"change":272,"percent_change":81,"volume":1303,"transactions":9,"vwap":1478},"2025-05-22",{"date":1702,"open":1105,"high":1398,"low":803,"close":1398,"change":610,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1398},"2025-05-21",0.92,2000,{"date":1706,"open":232,"high":232,"low":1046,"close":1046,"change":1024,"percent_change":1445,"volume":1373,"transactions":9,"vwap":1046},"2025-05-20",{"date":1708,"open":1046,"high":242,"low":1099,"close":242,"change":406,"percent_change":1709,"volume":1303,"transactions":9,"vwap":242},"2025-05-19",1.95,{"date":1711,"open":637,"high":637,"low":324,"close":324,"change":1585,"percent_change":1712,"volume":863,"transactions":9,"vwap":324},"2025-05-16",-3.19,{"date":1714,"open":1295,"high":673,"low":1295,"close":252,"change":1114,"percent_change":1601,"volume":1196,"transactions":9,"vwap":252},"2025-05-15",{"date":1716,"open":1090,"high":1090,"low":1090,"close":1090,"change":1717,"percent_change":1718,"volume":1303,"transactions":9,"vwap":1090},"2025-05-14",-0.47,-6.84,{"date":1720,"open":891,"high":271,"low":891,"close":271,"change":382,"percent_change":1721,"volume":899,"transactions":9,"vwap":271},"2025-05-13",4.09,{"date":1723,"open":1354,"high":891,"low":1354,"close":1398,"change":1365,"percent_change":1724,"volume":761,"transactions":9,"vwap":1398},"2025-05-12",7.84,{"date":1726,"open":1441,"high":215,"low":1125,"close":1125,"change":1489,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1125},"2025-05-09",-8.93,27000,{"date":1730,"open":306,"high":306,"low":306,"close":306,"change":524,"percent_change":1025,"volume":904,"transactions":9,"vwap":306},"2025-05-08",{"date":1732,"open":206,"high":673,"low":206,"close":673,"change":457,"percent_change":1733,"volume":998,"transactions":9,"vwap":673},"2025-05-07",1.46,{"date":1735,"open":545,"high":545,"low":271,"close":271,"change":837,"percent_change":1687,"volume":1021,"transactions":9,"vwap":271},"2025-05-06",{"date":1737,"open":720,"high":748,"low":253,"close":748,"change":858,"percent_change":1100,"volume":939,"transactions":9,"vwap":748},"2025-05-05",{"date":1739,"open":253,"high":199,"low":206,"close":720,"change":208,"percent_change":272,"volume":722,"transactions":9,"vwap":720},"2025-05-02",{"date":1741,"open":198,"high":199,"low":198,"close":253,"change":457,"percent_change":1733,"volume":956,"transactions":9,"vwap":253},"2025-05-01",{"date":1743,"open":720,"high":720,"low":206,"close":206,"change":299,"percent_change":1744,"volume":783,"transactions":9,"vwap":206},"2025-04-30",-1.58,{"date":1746,"open":720,"high":199,"low":720,"close":720,"change":575,"percent_change":576,"volume":1747,"transactions":9,"vwap":720},"2025-04-29",23000,{"date":1749,"open":215,"high":199,"low":215,"close":261,"change":552,"percent_change":1750,"volume":1751,"transactions":9,"vwap":261},"2025-04-28",3.71,14900,{"date":1753,"open":215,"high":215,"low":316,"close":316,"change":575,"percent_change":254,"volume":923,"transactions":9,"vwap":316},"2025-04-25",{"date":1755,"open":1478,"high":215,"low":1429,"close":215,"change":167,"percent_change":1578,"volume":888,"transactions":9,"vwap":215},"2025-04-24",{"date":181,"open":892,"high":232,"low":289,"close":289,"change":441,"percent_change":1065,"volume":1040,"transactions":9,"vwap":289}]