[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LINK":3,"homepage-market-summary":31,"stock-historical-LINK":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LINK","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},"Interlink Electronics, Inc. Common Stock","Nasdaq",null,"COMPUTER PERIPHERAL EQUIPMENT, NEC","Interlink Electronics Inc is a provider of sensing technologies and printed electronics solutions that enable Human-Machine Interface (HMI) devices and Internet-of-Things (IoT) applications. Its broad product and technology portfolio spans force and touch sensors, piezoelectric sensors, rugged HMI sensors, wearable and textile-based sensors and electrochemical gas and environmental sensors, along with instruments and fully integrated systems based on its sensor technologies. It serves blue-chip customers and emerging companies across diverse end-use markets, including medical, industrial, automotive, consumer electronics, wearables, environmental monitoring, and specialty applications. It operates in single segment: the design, development, and manufacture of sensor technologies.","93","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.98,6,6.0299,5.855,5.95,0.03,0.5,36181.381442,250,5.9562,8.93333,2.66,61777.983501171315,52.9,6228,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},10.10133,71122,25959473.858794,54.58,"2025-04-23",[184,185,195,204,211,222,233,244,254,263,274,282,291,300,309,318,329,339,350,358,367,376,385,394,402,413,421,430,436,447,456,466,475,482,490,499,507,516,526,533,540,547,558,569,579,590,600,611,620,629,636,647,655,664,673,681,686,693,700,707,715,722,728,735,741,747,754,759,766,774,780,786,793,799,805,810,814,821,828,835,840,847,853,859,864,870,877,881,886,893,900,905,911,917,922,927,931,937,945,953,961,967,974,981,988,994,1001,1009,1015,1022,1030,1035,1038,1042,1045,1050,1057,1061,1068,1074,1082,1090,1097,1104,1110,1114,1119,1123,1128,1134,1141,1148,1153,1158,1163,1167,1173,1177,1183,1187,1193,1198,1203,1208,1213,1218,1224,1228,1235,1240,1245,1251,1255,1259,1264,1270,1275,1280,1285,1288,1292,1296,1301,1306,1309,1314,1319,1324,1330,1335,1339,1345,1350,1357,1363,1370,1376,1383,1388,1392,1396,1401,1405,1409,1414,1418,1423,1427,1432,1437,1440,1445,1451,1456,1461,1466,1471,1476,1481,1487,1491,1496,1501,1506,1510,1514,1517,1521,1524,1527,1533,1536,1540,1544,1548,1553,1559,1564,1568,1573,1577,1581,1588,1593,1598,1604,1610,1615,1620,1625,1631,1636,1643,1648,1657,1665,1672,1681,1690,1698,1705,1713,1722,1730,1737,1746,1753,1761,1769,1777,1786,1793,1801,1809,1817,1825,1834,1843,1852,1861,1869,1875,1883,1890,1896,1904,1911,1918,1926,1933,1937,1941,1948,1953,1958,1966,1974,1982,1989,1996,2003,2009,2015,2022,2027,2034,2041,2047,2054,2062,2068,2076,2083,2090,2095,2102,2108,2115,2120,2127,2133,2139,2146,2152,2158,2164,2168,2173,2178,2184,2190,2196,2202,2208,2216,2224,2229,2236,2240,2247,2252,2260,2267,2273,2281,2289,2295,2299,2304,2308,2315,2319,2326,2331,2337,2341,2347,2353,2358,2363,2369,2374,2380,2386,2391,2396,2402,2408,2414,2418,2423,2429,2432,2437,2442,2448,2453,2458,2463,2470,2476,2480,2486,2491,2499],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",5.96,6.02,5.85,-0.01,-0.17,52445.900157,613,5.9704,{"date":196,"open":197,"high":197,"low":198,"close":187,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",6.01,5.895,-0.02,-0.33,23121.739857,305,5.9561,{"date":205,"open":197,"high":197,"low":206,"close":16,"change":207,"percent_change":158,"volume":208,"transactions":209,"vwap":210},"2026-09-30",5.8001,0.04,65970.113414,428,5.9347,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-29",6.03,6.0449,5.8,5.94,0.01,0.17,173224.559809,2230,5.9535,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",6.08,6.5,5.7,5.93,0.38,6.85,228352.323164,2081,6.1193,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",5.155,5.68,4.97,5.55,0.37,7.14,64803.299424,594,5.3265,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",5.37,4.98,5.18,-0.115,-2.17,29528.67713,663,5.1253,{"date":255,"open":246,"high":246,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",5.2,5.295,-0.065,-1.21,26368.505955,587,5.6698,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",5.03,5.4,5.017,5.36,0.28,5.51,27026.989195,439,5.19,{"date":275,"open":273,"high":273,"low":247,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",5.08,-0.1,-1.93,23909.909125,310,5.1007,{"date":283,"open":284,"high":285,"low":284,"close":248,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",4.91,5.255,0.1,1.97,54047.260176,408,5.1454,{"date":292,"open":293,"high":294,"low":295,"close":276,"change":199,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",5.25,5.34,4.9864,-0.39,20769.87726,399,5.0957,{"date":301,"open":293,"high":302,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",5.39,5.1,-0.11,-2.11,13987.317769,298,5.2329,{"date":310,"open":311,"high":311,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",5.8262,5.21,-0.4,-7.13,12684.838226,265,5.4542,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",5.75,6.0104,5.5,5.61,-0.23,-3.94,13263.184589,304,5.7165,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":286,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",5.81,6.14,5.4703,5.84,1.74,71345.960347,631,5.9286,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",5.63,5.7938,5.3801,5.74,-0.05,-0.86,19146.031883,201,5.5689,{"date":351,"open":352,"high":215,"low":353,"close":354,"change":269,"percent_change":276,"volume":355,"transactions":356,"vwap":357},"2026-09-09",5.46,5.4001,5.79,20508.1375,246,5.511,{"date":359,"open":270,"high":360,"low":361,"close":270,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",5.6,5.4035,0.11,2.04,18367.254455,386,5.5152,{"date":368,"open":369,"high":370,"low":268,"close":266,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-04",5.53,5.54,-0.3,-5.26,31638.814835,217,5.424,{"date":377,"open":378,"high":379,"low":380,"close":226,"change":269,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",5.52,5.76,5.4201,5.17,9466.007881,180,5.6155,{"date":386,"open":370,"high":323,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",5.4005,5.42,-0.06,-1.09,11406.146764,319,5.4919,{"date":395,"open":396,"high":396,"low":397,"close":397,"change":142,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",5.78,5.48,-5.84,23580.302839,474,5.7234,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",5.13,5.83,5.125,5.82,0.79,15.71,47319.145512,603,5.4966,{"date":414,"open":303,"high":415,"low":416,"close":265,"change":191,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",5.1695,4.945,-3.27,20377.6759,232,5.0303,{"date":422,"open":423,"high":424,"low":425,"close":256,"change":21,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",5.1496,5.27,5.0238,0.58,6910.9914,111,5.161,{"date":431,"open":381,"high":268,"low":303,"close":381,"change":362,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",2.17,25414.572341,226,5.2647,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",4.88,5.31,4.75,5.06,0.22,4.55,12893.960185,375,5.0659,{"date":448,"open":404,"high":293,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",4.74,4.84,-0.235,-4.63,15850.019901,228,4.9223,{"date":457,"open":458,"high":303,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",5.05,5,5.075,0.0324,0.64,7980.602578,182,5.0585,{"date":467,"open":381,"high":468,"low":459,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",5.24,5.0426,-0.1274,-2.46,12286.380031,252,5.0975,{"date":476,"open":265,"high":477,"low":478,"close":381,"change":207,"percent_change":479,"volume":480,"transactions":202,"vwap":481},"2026-08-19",5.62,5.02,0.78,19072.183509,5.3182,{"date":483,"open":484,"high":484,"low":459,"close":404,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-18",5.56,-0.57,-10,15138.110578,264,5.3518,{"date":491,"open":492,"high":493,"low":226,"close":226,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-17",5.88,6.0542,-0.085,-1.47,20825.414928,368,5.8633,{"date":500,"open":501,"high":501,"low":322,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":307,"vwap":506},"2026-08-14",5.89,5.785,0.215,3.86,18952.743166,5.7563,{"date":508,"open":509,"high":320,"low":510,"close":511,"change":512,"percent_change":305,"volume":513,"transactions":514,"vwap":515},"2026-08-13",5.6881,5.3,5.57,-0.12,16610.736244,501,5.5512,{"date":517,"open":518,"high":354,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",5.16,5.145,5.69,0.59,11.57,41755.684867,481,5.4947,{"date":527,"open":256,"high":256,"low":528,"close":303,"change":277,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-11",5.01,-1.92,4535.174883,129,5.099,{"date":534,"open":273,"high":535,"low":237,"close":256,"change":286,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-10",5.65,1.96,14869.393985,276,5.177,{"date":541,"open":542,"high":322,"low":542,"close":303,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":469},"2026-08-07",4.6,0.53,11.6,34782.456257,519,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-06",4.54,4.63,4.49,4.57,0.025,0.55,2885.618477,116,4.5583,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",4.41,4.59,4.4,4.545,0.145,3.3,8266.163662,239,4.4675,{"date":570,"open":571,"high":572,"low":573,"close":562,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-04",4.56,4.67,4.3001,-0.165,-3.61,15729.259597,284,4.4468,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",4.25,4.65,4.13,4.565,0.435,10.53,40963.761231,743,4.4463,{"date":591,"open":592,"high":593,"low":594,"close":583,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-31",4.03,4.28,3.93,0.055,1.35,7204.263444,231,4.157,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",4.09,4.155,3.8201,4.075,0.135,3.43,4999.058248,206,3.9704,{"date":612,"open":613,"high":613,"low":594,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.3,3.94,-0.459,-10.43,16993.902901,255,4.1152,{"date":621,"open":542,"high":450,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",4.27,4.399,-0.271,-5.8,12446.488145,288,4.4867,{"date":630,"open":438,"high":438,"low":631,"close":572,"change":632,"percent_change":633,"volume":634,"transactions":307,"vwap":635},"2026-07-27",4.5052,-0.19,-3.91,6765.142656,4.6974,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",4.79,4.92,4.66,4.86,0.02,0.41,5326.970219,323,4.8212,{"date":648,"open":649,"high":650,"low":651,"close":450,"change":642,"percent_change":643,"volume":652,"transactions":653,"vwap":654},"2026-07-23",4.8,5.0999,4.5,10860.704312,410,4.791,{"date":656,"open":528,"high":528,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",4.775,4.82,-0.195,-3.89,13414.4834,392,4.9027,{"date":665,"open":666,"high":303,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",4.48,5.015,0.535,11.94,50834.03802,722,4.8377,{"date":674,"open":675,"high":265,"low":676,"close":666,"change":191,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-20",4.77,4.44,-3.66,32814.225021,1064,4.6939,{"date":682,"open":552,"high":440,"low":683,"close":582,"change":190,"percent_change":684,"volume":685,"transactions":9,"vwap":582},"2026-07-17",4.38,-0.21,29700,{"date":687,"open":581,"high":688,"low":689,"close":640,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":640},"2026-07-16",4.72,4.1,0.39,9.13,20900,{"date":694,"open":695,"high":696,"low":697,"close":622,"change":698,"percent_change":698,"volume":699,"transactions":9,"vwap":622},"2026-07-15",4.335,4.47,4.24,0,14600,{"date":701,"open":702,"high":703,"low":704,"close":622,"change":21,"percent_change":705,"volume":706,"transactions":9,"vwap":622},"2026-07-14",4.31,4.51,4.215,0.71,13300,{"date":708,"open":709,"high":710,"low":711,"close":697,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":697},"2026-07-13",4.15,4.37,4.077,0.045,1.07,12300,{"date":716,"open":717,"high":718,"low":709,"close":719,"change":553,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-10",4.17,4.285,4.195,0.6,7900,{"date":723,"open":724,"high":593,"low":725,"close":717,"change":132,"percent_change":726,"volume":727,"transactions":9,"vwap":717},"2026-07-09",4.11,3.996,2.21,9400,{"date":729,"open":709,"high":730,"low":731,"close":732,"change":21,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-08",4.207,3.96,4.08,0.74,10800,{"date":736,"open":724,"high":622,"low":737,"close":738,"change":512,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-07",4,4.05,-2.88,8400,{"date":742,"open":743,"high":744,"low":717,"close":717,"change":745,"percent_change":305,"volume":746,"transactions":9,"vwap":717},"2026-07-06",4.29,4.487,-0.09,7600,{"date":748,"open":550,"high":749,"low":719,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-02",4.719,4.26,-0.35,-7.59,33300,{"date":755,"open":638,"high":510,"low":542,"close":756,"change":684,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-01",4.61,-4.36,41100,{"date":760,"open":689,"high":761,"low":762,"close":658,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":658},"2026-06-30",4.968,3.965,0.695,16.85,67900,{"date":767,"open":768,"high":750,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-06-29",3.98,3.88,4.125,0.115,2.87,20500,{"date":775,"open":737,"high":776,"low":777,"close":778,"change":389,"percent_change":495,"volume":779,"transactions":9,"vwap":778},"2026-06-26",4.06,3.66,4.01,56900,{"date":781,"open":782,"high":743,"low":782,"close":783,"change":218,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-06-25",3.91,4.07,4.36,18800,{"date":787,"open":709,"high":593,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-24",3.71,3.9,-0.22,-5.34,37000,{"date":794,"open":709,"high":750,"low":782,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-23",4.12,-0.16,-3.74,17900,{"date":800,"open":572,"high":801,"low":593,"close":593,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":593},"2026-06-22",4.68,-0.32,-6.96,14700,{"date":806,"open":702,"high":284,"low":581,"close":542,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":542},"2026-06-18",0.33,7.73,45100,{"date":811,"open":622,"high":812,"low":581,"close":622,"change":698,"percent_change":698,"volume":813,"transactions":9,"vwap":622},"2026-06-17",4.62,37400,{"date":815,"open":702,"high":816,"low":817,"close":622,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":622},"2026-06-16",4.405,4.262,-0.08,-1.84,16100,{"date":822,"open":823,"high":552,"low":824,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-15",4.39,4.35,-0.04,-0.91,31200,{"date":829,"open":830,"high":831,"low":832,"close":823,"change":818,"percent_change":833,"volume":834,"transactions":9,"vwap":823},"2026-06-12",4.46,4.532,4.32,-1.79,8500,{"date":836,"open":743,"high":703,"low":837,"close":696,"change":54,"percent_change":838,"volume":839,"transactions":9,"vwap":696},"2026-06-11",4.18,4.2,17800,{"date":841,"open":842,"high":843,"low":743,"close":743,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":743},"2026-06-10",4.7,4.87,-0.5,-10.44,25500,{"date":848,"open":849,"high":849,"low":850,"close":638,"change":851,"percent_change":791,"volume":852,"transactions":9,"vwap":638},"2026-06-09",5.15,4.614,-0.27,43100,{"date":854,"open":276,"high":855,"low":416,"close":441,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":441},"2026-06-08",5.173,0.15,3.05,13400,{"date":860,"open":312,"high":312,"low":861,"close":284,"change":142,"percent_change":862,"volume":863,"transactions":9,"vwap":284},"2026-06-05",4.688,-6.48,36700,{"date":865,"open":866,"high":867,"low":649,"close":293,"change":868,"percent_change":312,"volume":869,"transactions":9,"vwap":293},"2026-06-04",5.085,5.33,0.26,48100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":751,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-03",5.38,4.831,4.99,-6.55,30100,{"date":878,"open":874,"high":879,"low":843,"close":294,"change":269,"percent_change":369,"volume":880,"transactions":9,"vwap":294},"2026-06-02",5.43,37300,{"date":882,"open":268,"high":268,"low":842,"close":441,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":441},"2026-06-01",-0.31,-5.77,86300,{"date":887,"open":187,"high":888,"low":889,"close":246,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":246},"2026-05-29",6.046,5.23,-0.52,-8.83,68100,{"date":894,"open":895,"high":896,"low":897,"close":501,"change":521,"percent_change":898,"volume":899,"transactions":9,"vwap":501},"2026-05-28",5.22,5.965,5.111,11.13,87300,{"date":901,"open":511,"high":511,"low":902,"close":510,"change":304,"percent_change":903,"volume":904,"transactions":9,"vwap":510},"2026-05-27",5.11,-2.03,48900,{"date":906,"open":842,"high":907,"low":842,"close":908,"change":39,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",6.055,5.41,13.89,144400,{"date":912,"open":913,"high":440,"low":914,"close":440,"change":207,"percent_change":915,"volume":916,"transactions":9,"vwap":440},"2026-05-22",4.71,4.443,0.85,32400,{"date":918,"open":571,"high":688,"low":919,"close":913,"change":218,"percent_change":920,"volume":921,"transactions":9,"vwap":913},"2026-05-21",4.23,3.74,93200,{"date":923,"open":614,"high":913,"low":924,"close":549,"change":122,"percent_change":925,"volume":926,"transactions":9,"vwap":549},"2026-05-20",3.815,16.11,168700,{"date":928,"open":788,"high":782,"low":929,"close":782,"change":168,"percent_change":302,"volume":930,"transactions":9,"vwap":782},"2026-05-19",3.572,26900,{"date":932,"open":933,"high":934,"low":935,"close":788,"change":54,"percent_change":303,"volume":936,"transactions":9,"vwap":788},"2026-05-18",3.52,3.72,3.405,46300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":191,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-15",3.6,3.63,3.35,3.53,-4.59,27200,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":941,"volume":952,"transactions":9,"vwap":950},"2026-05-14",3.48,3.754,3.21,3.7,0.12,37800,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":503,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-13",3.37,3.689,3.16,3.58,6.39,89800,{"date":962,"open":963,"high":947,"low":963,"close":964,"change":553,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-12",3.19,3.365,0.75,87400,{"date":968,"open":565,"high":969,"low":970,"close":971,"change":790,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-11",3.49,2.86,3.34,-6.18,4608300,{"date":975,"open":976,"high":789,"low":947,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-08",3.75,3.56,-0.14,-3.78,69500,{"date":982,"open":983,"high":984,"low":983,"close":950,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":950},"2026-05-07",3.46,3.81,0.25,7.25,61300,{"date":989,"open":990,"high":950,"low":970,"close":991,"change":543,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-06",2.97,3.45,18.15,126100,{"date":995,"open":996,"high":997,"low":970,"close":998,"change":389,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-05",2.91,3.03,2.92,-2.01,32800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":796,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-04",3.12,3.14,2.9,2.98,-5.1,22600,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1004,"change":807,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1004},"2026-05-01",2.8,3.18,11.74,25300,{"date":1016,"open":1017,"high":1018,"low":1011,"close":1019,"change":825,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-30",2.95,2.967,2.81,-1.4,31500,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-29",2.96,3,2.85,-0.15,-5,6800,{"date":1031,"open":970,"high":1032,"low":1011,"close":1025,"change":132,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1025},"2026-04-28",3.04,3.09,14100,{"date":1036,"open":1003,"high":1003,"low":772,"close":996,"change":345,"percent_change":1037,"volume":699,"transactions":9,"vwap":996},"2026-04-27",-1.69,{"date":1039,"open":1011,"high":1040,"low":1011,"close":1024,"change":362,"percent_change":504,"volume":1041,"transactions":9,"vwap":1024},"2026-04-24",3.00099993,21600,{"date":1043,"open":1006,"high":1006,"low":1011,"close":1026,"change":1027,"percent_change":1028,"volume":1044,"transactions":9,"vwap":1026},"2026-04-23",20000,{"date":1046,"open":997,"high":997,"low":1005,"close":1025,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1025},"2026-04-22",0.05,1.69,20400,{"date":1051,"open":1012,"high":1052,"low":1053,"close":1017,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1017},"2026-04-21",3.292,2.921,-0.26,-8.1,51700,{"date":1058,"open":963,"high":1059,"low":963,"close":949,"change":642,"percent_change":122,"volume":1060,"transactions":9,"vwap":949},"2026-04-20",3.38,26300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":963,"change":1066,"percent_change":561,"volume":1067,"transactions":9,"vwap":963},"2026-04-17",3.225,3.26,3.11,0.14,27700,{"date":1069,"open":1070,"high":565,"low":1071,"close":857,"change":512,"percent_change":1072,"volume":1073,"transactions":9,"vwap":857},"2026-04-16",3.13,2.982,-3.79,31300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":607,"volume":1081,"transactions":9,"vwap":1079},"2026-04-15",3.085,3.25,3.032,3.17,0.105,9700,{"date":1083,"open":1084,"high":1085,"low":1006,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-14",3.02,3.123,3.065,0.005,0.16,16500,{"date":1091,"open":1092,"high":1093,"low":1005,"close":1094,"change":825,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-13",3.07,3.24,3.06,-1.29,16900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":54,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-10",3.212,2.963,3.1,6.16,12500,{"date":1105,"open":1106,"high":1101,"low":1107,"close":998,"change":632,"percent_change":1108,"volume":1109,"transactions":9,"vwap":998},"2026-04-09",3.08,2.89,-6.11,10200,{"date":1111,"open":1094,"high":1093,"low":1094,"close":1065,"change":1112,"percent_change":1113,"volume":699,"transactions":9,"vwap":1065},"2026-04-08",0.24,8.36,{"date":1115,"open":1003,"high":1003,"low":1116,"close":772,"change":818,"percent_change":1117,"volume":1118,"transactions":9,"vwap":772},"2026-04-07",2.76,-2.71,12900,{"date":1120,"open":1094,"high":1093,"low":1017,"close":1017,"change":745,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1017},"2026-04-06",-2.96,15600,{"date":1124,"open":1006,"high":1125,"low":1011,"close":1032,"change":258,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1032},"2026-04-02",3.22,-2.09,4800,{"date":1129,"open":1005,"high":1130,"low":1005,"close":1131,"change":1132,"percent_change":323,"volume":1133,"transactions":9,"vwap":1131},"2026-04-01",3.139,3.105,0.165,7200,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-03-31",2.77,2.94,0.19,6.91,11900,{"date":1142,"open":1005,"high":1143,"low":27,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-30",2.993,2.75,-0.25,-8.33,22900,{"date":1149,"open":1025,"high":1092,"low":1025,"close":1025,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1025},"2026-03-27",-0.03,-0.99,3600,{"date":1154,"open":1155,"high":1003,"low":1011,"close":997,"change":1156,"percent_change":1157,"volume":714,"transactions":9,"vwap":997},"2026-03-26",2.88,-0.075,-2.42,{"date":1159,"open":1160,"high":957,"low":1017,"close":1131,"change":1161,"percent_change":88,"volume":1162,"transactions":9,"vwap":1131},"2026-03-25",3.15,-0.025,41700,{"date":1164,"open":1079,"high":971,"low":1101,"close":1070,"change":277,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1070},"2026-03-24",-3.1,9300,{"date":1168,"open":1093,"high":1169,"low":1170,"close":1171,"change":190,"percent_change":883,"volume":1172,"transactions":9,"vwap":1171},"2026-03-23",3.31,3.138,3.23,26800,{"date":1174,"open":1175,"high":1064,"low":1084,"close":1093,"change":207,"percent_change":1176,"volume":773,"transactions":9,"vwap":1093},"2026-03-20",3.106,1.25,{"date":1178,"open":1003,"high":565,"low":1065,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-19",3.2,0.08,2.56,22700,{"date":1184,"open":1185,"high":565,"low":1185,"close":1003,"change":286,"percent_change":1169,"volume":1186,"transactions":9,"vwap":1003},"2026-03-18",3.023,18300,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1084,"change":191,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1084},"2026-03-17",3.125,3.01,-5.33,11200,{"date":1194,"open":1012,"high":1093,"low":1106,"close":963,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":963},"2026-03-16",0.035,1.11,11400,{"date":1199,"open":1094,"high":1171,"low":1094,"close":1200,"change":1201,"percent_change":1101,"volume":1202,"transactions":9,"vwap":1200},"2026-03-13",3.155,0.095,14900,{"date":1204,"open":1101,"high":963,"low":1094,"close":1094,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1094},"2026-03-12",-0.095,-3.01,16800,{"date":1209,"open":1012,"high":1210,"low":1200,"close":1200,"change":258,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1200},"2026-03-11",3.195,-2.02,4200,{"date":1214,"open":607,"high":607,"low":949,"close":1125,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1125},"2026-03-10",-0.032,-0.98,11500,{"date":1219,"open":1032,"high":1220,"low":1032,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-09",3.252,0.172,5.58,10100,{"date":1225,"open":1160,"high":941,"low":1025,"close":1106,"change":1226,"percent_change":1227,"volume":1103,"transactions":9,"vwap":1106},"2026-03-06",-0.2,-6.1,{"date":1229,"open":1125,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":583,"volume":1234,"transactions":9,"vwap":1232},"2026-03-05",3.337,3.056,3.28,0.13,5500,{"date":1236,"open":1094,"high":1237,"low":1238,"close":1160,"change":698,"percent_change":698,"volume":1239,"transactions":9,"vwap":1160},"2026-03-04",3.33,3.021,31400,{"date":1241,"open":1070,"high":1242,"low":997,"close":1160,"change":745,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1160},"2026-03-03",3.265,-2.78,42500,{"date":1246,"open":1247,"high":1248,"low":1004,"close":1093,"change":1249,"percent_change":726,"volume":1250,"transactions":9,"vwap":1093},"2026-03-02",3.27,3.381,0.07,26000,{"date":1252,"open":971,"high":1253,"low":1079,"close":1079,"change":1226,"percent_change":1254,"volume":734,"transactions":9,"vwap":1079},"2026-02-27",3.349,-5.93,{"date":1256,"open":957,"high":1257,"low":957,"close":955,"change":218,"percent_change":439,"volume":1258,"transactions":9,"vwap":955},"2026-02-26",3.39,17400,{"date":1260,"open":1261,"high":1257,"low":998,"close":1179,"change":304,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1179},"2026-02-25",3.36,-3.32,36400,{"date":1265,"open":1266,"high":1267,"low":1232,"close":1169,"change":1268,"percent_change":979,"volume":1269,"transactions":9,"vwap":1169},"2026-02-24",3.41,3.42,-0.13,13500,{"date":1271,"open":1004,"high":958,"low":1092,"close":1272,"change":985,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-23",3.44,7.84,71300,{"date":1276,"open":1179,"high":1277,"low":1160,"close":963,"change":1278,"percent_change":1279,"volume":1122,"transactions":9,"vwap":963},"2026-02-20",3.355,-0.07,-2.15,{"date":1281,"open":941,"high":1282,"low":1012,"close":1064,"change":277,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1064},"2026-02-19",3.426,-2.98,31000,{"date":1286,"open":971,"high":1267,"low":1237,"close":1261,"change":642,"percent_change":720,"volume":1287,"transactions":9,"vwap":1261},"2026-02-18",11600,{"date":1289,"open":1059,"high":947,"low":565,"close":971,"change":825,"percent_change":1290,"volume":1291,"transactions":9,"vwap":971},"2026-02-17",-1.18,8200,{"date":1293,"open":1093,"high":958,"low":1093,"close":1059,"change":951,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1059},"2026-02-13",3.68,9200,{"date":1297,"open":777,"high":1298,"low":1077,"close":1064,"change":142,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1064},"2026-02-12",3.675,-9.44,30400,{"date":1302,"open":949,"high":1303,"low":1160,"close":939,"change":228,"percent_change":1304,"volume":1305,"transactions":9,"vwap":939},"2026-02-11",3.868,11.8,72700,{"date":1307,"open":957,"high":1257,"low":1160,"close":1125,"change":190,"percent_change":883,"volume":1308,"transactions":9,"vwap":1125},"2026-02-10",27800,{"date":1310,"open":957,"high":1169,"low":1311,"close":1171,"change":1047,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1171},"2026-02-09",3.157,1.57,10700,{"date":1315,"open":1003,"high":1179,"low":1101,"close":1012,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1012},"2026-02-06",0.06,1.92,25200,{"date":1320,"open":1136,"high":963,"low":1136,"close":1003,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1003},"2026-02-05",0.29,10.25,42200,{"date":1325,"open":1326,"high":1092,"low":1116,"close":1327,"change":89,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-02-04",2.99,2.83,-7.82,48400,{"date":1331,"open":1079,"high":1232,"low":1332,"close":1092,"change":304,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1092},"2026-02-03",2.93,-3.46,33800,{"date":1336,"open":947,"high":977,"low":1070,"close":1012,"change":751,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1012},"2026-02-02",-9.92,73000,{"date":1340,"open":1341,"high":1342,"low":983,"close":942,"change":1027,"percent_change":1343,"volume":1344,"transactions":9,"vwap":942},"2026-01-30",3.64,3.685,-4.08,15700,{"date":1346,"open":920,"high":1347,"low":1348,"close":1294,"change":745,"percent_change":1349,"volume":740,"transactions":9,"vwap":1294},"2026-01-29",3.84,3.615,-2.39,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":286,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-01-28",3.59,3.906,3.77,2.72,29600,{"date":1358,"open":1341,"high":1359,"low":939,"close":1360,"change":207,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-01-27",3.8,3.67,1.1,21400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":940,"change":978,"percent_change":1368,"volume":1369,"transactions":9,"vwap":940},"2026-01-26",3.65,3.887,3.62,-3.71,66100,{"date":1371,"open":1372,"high":1373,"low":777,"close":1354,"change":745,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1354},"2026-01-23",3.83,4.0050001,-2.33,35900,{"date":1377,"open":1378,"high":1379,"low":1380,"close":504,"change":642,"percent_change":1381,"volume":1382,"transactions":9,"vwap":504},"2026-01-22",3.97,4.065,3.85,0.52,16600,{"date":1384,"open":1385,"high":783,"low":1386,"close":1347,"change":1278,"percent_change":833,"volume":1387,"transactions":9,"vwap":1347},"2026-01-21",3.99,3.79,32900,{"date":1389,"open":504,"high":613,"low":504,"close":782,"change":21,"percent_change":1390,"volume":1391,"transactions":9,"vwap":782},"2026-01-20",0.77,84600,{"date":1393,"open":1386,"high":731,"low":1386,"close":769,"change":286,"percent_change":1394,"volume":1395,"transactions":9,"vwap":769},"2026-01-16",2.65,19400,{"date":1397,"open":1398,"high":614,"low":1354,"close":1398,"change":825,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-15",3.78,-1.05,17100,{"date":1402,"open":788,"high":768,"low":788,"close":1403,"change":362,"percent_change":1024,"volume":1404,"transactions":9,"vwap":1403},"2026-01-14",3.82,43000,{"date":1406,"open":1386,"high":1407,"low":788,"close":788,"change":818,"percent_change":305,"volume":1408,"transactions":9,"vwap":788},"2026-01-13",3.852,22200,{"date":1410,"open":1411,"high":768,"low":1386,"close":1386,"change":818,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1386},"2026-01-12",3.89,-2.07,27500,{"date":1415,"open":769,"high":583,"low":1359,"close":1416,"change":698,"percent_change":698,"volume":1417,"transactions":9,"vwap":1416},"2026-01-09",3.87,30500,{"date":1419,"open":769,"high":1420,"low":1416,"close":1416,"change":825,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1416},"2026-01-08",3.972,-1.02,19500,{"date":1424,"open":1416,"high":731,"low":950,"close":782,"change":286,"percent_change":1425,"volume":1426,"transactions":9,"vwap":782},"2026-01-07",2.62,48700,{"date":1428,"open":1416,"high":768,"low":1429,"close":984,"change":389,"percent_change":1430,"volume":1431,"transactions":9,"vwap":984},"2026-01-06",3.76,-1.55,57400,{"date":1433,"open":709,"high":709,"low":976,"close":1416,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1416},"2026-01-05",-0.18,-4.44,46500,{"date":1438,"open":782,"high":1439,"low":782,"close":738,"change":218,"percent_change":683,"volume":1391,"transactions":9,"vwap":738},"2026-01-02",4.21,{"date":1441,"open":939,"high":738,"low":939,"close":769,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":769},"2025-12-31",0.3,8.38,60000,{"date":1446,"open":969,"high":1447,"low":1448,"close":958,"change":745,"percent_change":1449,"volume":1450,"transactions":9,"vwap":958},"2025-12-30",3.775,3.4,-2.45,53200,{"date":1452,"open":976,"high":1359,"low":777,"close":1360,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1360},"2025-12-29",-0.175,-4.55,21200,{"date":1457,"open":614,"high":592,"low":1458,"close":1459,"change":1205,"percent_change":1460,"volume":714,"transactions":9,"vwap":1459},"2025-12-26",3.711,3.845,-2.41,{"date":1462,"open":976,"high":592,"low":1360,"close":614,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":614},"2025-12-24",0.23,6.2,58100,{"date":1467,"open":1468,"high":837,"low":788,"close":788,"change":371,"percent_change":1469,"volume":1470,"transactions":9,"vwap":788},"2025-12-23",4.04,-7.48,58200,{"date":1472,"open":1352,"high":837,"low":958,"close":778,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":778},"2025-12-22",0.4,11.08,218400,{"date":1477,"open":1257,"high":1386,"low":1257,"close":1478,"change":73,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2025-12-19",3.61,6.18,103200,{"date":1482,"open":1483,"high":1484,"low":1448,"close":1448,"change":345,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1448},"2025-12-18",3.5,3.654,-1.45,24700,{"date":1488,"open":1294,"high":1294,"low":991,"close":991,"change":89,"percent_change":1489,"volume":1490,"transactions":9,"vwap":991},"2025-12-17",-6.5,22500,{"date":1492,"open":1493,"high":934,"low":1493,"close":1494,"change":1112,"percent_change":1495,"volume":1375,"transactions":9,"vwap":1494},"2025-12-16",3.47,3.69,6.96,{"date":1497,"open":976,"high":1498,"low":991,"close":991,"change":883,"percent_change":1499,"volume":1500,"transactions":9,"vwap":991},"2025-12-15",3.787,-8.24,25700,{"date":1502,"open":1503,"high":1380,"low":1503,"close":1429,"change":199,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1429},"2025-12-12",3.73,-0.53,50400,{"date":1507,"open":737,"high":738,"low":1508,"close":1398,"change":851,"percent_change":1509,"volume":944,"transactions":9,"vwap":1398},"2025-12-11",3.661,-6.67,{"date":1511,"open":940,"high":776,"low":940,"close":738,"change":1512,"percent_change":522,"volume":1513,"transactions":9,"vwap":738},"2025-12-10",0.42,40500,{"date":1515,"open":947,"high":1360,"low":1266,"close":940,"change":951,"percent_change":1267,"volume":1516,"transactions":9,"vwap":940},"2025-12-09",42100,{"date":1518,"open":940,"high":940,"low":1257,"close":1519,"change":277,"percent_change":1520,"volume":706,"transactions":9,"vwap":1519},"2025-12-08",3.51,-2.77,{"date":1522,"open":940,"high":934,"low":1272,"close":1478,"change":642,"percent_change":102,"volume":1523,"transactions":9,"vwap":1478},"2025-12-05",23600,{"date":1525,"open":1367,"high":1403,"low":969,"close":1352,"change":345,"percent_change":1526,"volume":1060,"transactions":9,"vwap":1352},"2025-12-04",-1.37,{"date":1528,"open":1529,"high":1530,"low":1519,"close":1341,"change":199,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1341},"2025-12-03",3.57,3.835,-0.55,40100,{"date":1534,"open":1372,"high":1372,"low":977,"close":777,"change":1027,"percent_change":325,"volume":1535,"transactions":9,"vwap":777},"2025-12-02",34500,{"date":1537,"open":939,"high":731,"low":1538,"close":984,"change":1138,"percent_change":293,"volume":1539,"transactions":9,"vwap":984},"2025-12-01",3.585,34200,{"date":1541,"open":838,"high":838,"low":1266,"close":1367,"change":1504,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1367},"2025-11-28",-12.77,120700,{"date":1545,"open":613,"high":666,"low":689,"close":709,"change":818,"percent_change":1546,"volume":1547,"transactions":9,"vwap":709},"2025-11-26",-1.89,40600,{"date":1549,"open":1550,"high":696,"low":737,"close":919,"change":771,"percent_change":1551,"volume":1552,"transactions":9,"vwap":919},"2025-11-25",4.19,2.79,75000,{"date":1554,"open":602,"high":1555,"low":1556,"close":1557,"change":1201,"percent_change":1558,"volume":1096,"transactions":9,"vwap":1557},"2025-11-24",4.22,3.748,4.115,2.36,{"date":1560,"open":1359,"high":838,"low":950,"close":1561,"change":1463,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-11-21",4.02,6.07,60300,{"date":1565,"open":709,"high":549,"low":1386,"close":1386,"change":851,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1386},"2025-11-20",-6.65,99300,{"date":1569,"open":731,"high":1570,"low":731,"close":776,"change":286,"percent_change":1571,"volume":1572,"transactions":9,"vwap":776},"2025-11-19",4.33,2.53,59800,{"date":1574,"open":1378,"high":1561,"low":1403,"close":731,"change":389,"percent_change":1575,"volume":1576,"transactions":9,"vwap":731},"2025-11-18",-1.49,43600,{"date":1578,"open":709,"high":622,"low":782,"close":1561,"change":1453,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1561},"2025-11-17",-4.17,35600,{"date":1582,"open":651,"high":1583,"low":1584,"close":719,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":719},"2025-11-14",4.817,4.106,-0.295,-6.57,47900,{"date":1589,"open":658,"high":381,"low":702,"close":551,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":551},"2025-11-13",-0.85,-15.92,44700,{"date":1594,"open":872,"high":1595,"low":1596,"close":294,"change":190,"percent_change":632,"volume":1597,"transactions":9,"vwap":294},"2025-11-12",5.73,5.09,28200,{"date":1599,"open":872,"high":1600,"low":248,"close":1601,"change":745,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-11-11",5.684,5.35,-1.65,30300,{"date":1605,"open":468,"high":379,"low":256,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-10",5.44,0.36,7.09,74000,{"date":1611,"open":478,"high":468,"low":1612,"close":276,"change":1613,"percent_change":903,"volume":1614,"transactions":9,"vwap":276},"2025-11-07",4.629,-0.105,80500,{"date":1616,"open":913,"high":293,"low":1379,"close":1617,"change":258,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-06",5.185,-1.24,190900,{"date":1621,"open":238,"high":1622,"low":438,"close":293,"change":802,"percent_change":1623,"volume":1624,"transactions":9,"vwap":293},"2025-11-05",5.64,-5.75,91000,{"date":1626,"open":1627,"high":1627,"low":370,"close":511,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":511},"2025-11-04",6.12,-0.59,-9.58,61500,{"date":1632,"open":1633,"high":225,"low":396,"close":1102,"change":978,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1102},"2025-11-03",6.44,-2.22,93100,{"date":1637,"open":225,"high":1638,"low":1639,"close":1640,"change":796,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-31",6.796,6.25,6.3,-2.48,82400,{"date":1644,"open":1639,"high":1645,"low":224,"close":1646,"change":1138,"percent_change":997,"volume":1647,"transactions":9,"vwap":1646},"2025-10-30",6.801,6.46,110600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2025-10-29",6.33,6.55,6.235,6.27,0.0167,0.27,68500,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":802,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-28",6.56,6.72,6.066667,6.25333,-4.87,125100,{"date":1666,"open":1667,"high":1668,"low":225,"close":1669,"change":1670,"percent_change":112,"volume":1671,"transactions":9,"vwap":1669},"2025-10-27",6.68667,6.75333,6.57333,0.0467,69900,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-24",6.66667,6.87733,6.36667,6.52667,-0.1267,-1.9,75900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-10-23",6.19333,6.67333,6.10667,6.65333,0.46,7.43,148950,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1683,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1683},"2025-10-22",6.20667,6.34,5.86667,-0.0267,-0.43,117300,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-21",6.71333,6.22,-0.46,-6.89,83550,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-10-20",6.11333,6.89333,6.68,0.7333,12.33,128250,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-10-17",6.48,6.56667,5.93333,5.94667,-0.4533,-7.08,74550,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1664,"transactions":9,"vwap":1727},"2025-10-16",6.64667,6.84667,6.36,6.4,-0.1533,-2.34,{"date":1731,"open":1732,"high":1733,"low":1661,"close":1734,"change":1095,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-15",7.85333,8.18,6.55333,-16.45,336600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1742},"2025-10-14",6.93333,8,6.75,7.84333,0.9967,14.56,136950,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1725,"change":1249,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1725},"2025-10-13",6.90667,7.68667,6.74,1.03,161550,{"date":1754,"open":1755,"high":1756,"low":1684,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-10-10",7.52,7.94467,6.77667,-0.7433,-9.88,109500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1755,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1755},"2025-10-09",8.0066671,8.25333,7.33333,-0.2067,-2.68,96300,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":710,"volume":1776,"transactions":9,"vwap":1774},"2025-10-08",7.36667,7.82,7.066667,7.72667,0.3233,123000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-07",8.02,8.42267,7.36,7.40333,-0.51,-6.44,137400,{"date":1787,"open":1788,"high":26,"low":1789,"close":1790,"change":1702,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-10-06",8.37333,7.6,7.91333,-5.49,323550,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1788,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1788},"2025-10-03",9,9.32667,8.20667,-0.5333,-5.99,243750,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":803,"volume":1808,"transactions":9,"vwap":1806},"2025-10-02",9.47333,9.93133,8.86667,8.90667,-0.6667,127350,{"date":1810,"open":1811,"high":178,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-10-01",8.46,8.08,9.57333,1.0933,12.89,298350,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":958,"volume":1824,"transactions":9,"vwap":1822},"2025-09-30",8.12,8.58,7.35333,8.48,0.2933,381900,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-29",9.5,9.67333,7.71333,8.18667,-0.8933,-9.84,865050,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-09-26",8.36667,9.82667,8.29,9.08,0.6833,8.14,355350,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-09-25",9.52667,9.64,7.80067,8.39667,-0.8767,-9.45,580500,{"date":1853,"open":1854,"high":1855,"low":1856,"close":1857,"change":1858,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1857},"2025-09-24",7.56667,9.38,7.53333,9.27333,1.7533,23.32,404550,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1755,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1755},"2025-09-23",7.11333,7.52667,6.84267,0.4067,5.72,162900,{"date":1870,"open":1725,"high":1871,"low":1872,"close":1863,"change":1873,"percent_change":789,"volume":1874,"transactions":9,"vwap":1863},"2025-09-22",7.162,6.33333,0.2667,198150,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1725,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1725},"2025-09-19",6.86667,7.073333,6.50667,-0.0467,-0.68,171450,{"date":1884,"open":1863,"high":1885,"low":1886,"close":1708,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1708},"2025-09-18",7.366,6.678,-0.3267,-4.52,225000,{"date":1891,"open":492,"high":1740,"low":344,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-09-17",7.22,1.3067,22.1,696000,{"date":1897,"open":1898,"high":188,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-09-16",5.98667,5.63333,5.91333,0.0733,1.26,245550,{"date":1905,"open":1906,"high":1906,"low":1907,"close":334,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":334},"2025-09-15",6.22667,5.70667,-0.3067,-4.99,105300,{"date":1912,"open":1707,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1374,"volume":1917,"transactions":9,"vwap":1915},"2025-09-12",6.38333,6.043333,6.14667,-0.1467,296550,{"date":1919,"open":1920,"high":1872,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-09-11",6.21333,5.996,6.29333,0.1133,1.83,95250,{"date":1927,"open":1906,"high":1928,"low":1929,"close":1479,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1479},"2025-09-10",6.39867,6.076667,-0.1067,-1.7,52500,{"date":1934,"open":1662,"high":1935,"low":1102,"close":1936,"change":54,"percent_change":1017,"volume":1552,"transactions":9,"vwap":1936},"2025-09-09",6.39333,6.28667,{"date":1938,"open":1694,"high":1939,"low":215,"close":1685,"change":1823,"percent_change":458,"volume":1940,"transactions":9,"vwap":1685},"2025-09-08",6.26,75300,{"date":1942,"open":1943,"high":1944,"low":1867,"close":1945,"change":1946,"percent_change":1947,"volume":1680,"transactions":9,"vwap":1945},"2025-09-05",6.18667,6.43333,5.81333,-0.2667,-4.39,{"date":1949,"open":1944,"high":1944,"low":1950,"close":224,"change":1951,"percent_change":1791,"volume":1952,"transactions":9,"vwap":224},"2025-09-04",6.06,-0.3533,58350,{"date":1954,"open":1734,"high":1955,"low":1707,"close":1944,"change":818,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1944},"2025-09-03",6.594,-1.23,126450,{"date":1959,"open":17,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-09-02",6.72667,5.82667,6.51333,0.3667,5.97,393150,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1915,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1915},"2025-08-29",5.61333,7.031333,5.31333,0.54,9.63,306600,{"date":1975,"open":268,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-08-28",5.658,5.32867,5.60667,0.3267,6.19,132150,{"date":1983,"open":334,"high":1984,"low":1985,"close":1986,"change":844,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-08-27",6.073333,5.268,5.28,-8.65,218100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":396,"change":1994,"percent_change":575,"volume":1995,"transactions":9,"vwap":396},"2025-08-26",6.086667,6.23333,5.76667,-0.2167,140400,{"date":1997,"open":1998,"high":1676,"low":215,"close":1999,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1999},"2025-08-25",6.053333,5.99667,0.1473,2.52,159300,{"date":2004,"open":1899,"high":1661,"low":1899,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-08-22",5.84933,0.2493,4.45,154650,{"date":2010,"open":2011,"high":2012,"low":2011,"close":360,"change":720,"percent_change":2013,"volume":2014,"transactions":9,"vwap":360},"2025-08-21",4.98667,6.21,12,214950,{"date":2016,"open":2017,"high":2018,"low":2019,"close":459,"change":2020,"percent_change":669,"volume":2021,"transactions":9,"vwap":459},"2025-08-20",4.75333,5.13333,4.50667,0.5333,62100,{"date":2023,"open":2018,"high":2018,"low":2024,"close":2025,"change":890,"percent_change":616,"volume":2026,"transactions":9,"vwap":2025},"2025-08-19",4.37333,4.46667,50850,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2011,"change":286,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2011},"2025-08-18",5.066667,5.12667,4.88933,2.05,27150,{"date":2035,"open":2018,"high":2018,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-08-15",4.86667,4.88667,-0.0667,-1.35,24300,{"date":2042,"open":459,"high":2018,"low":640,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-08-14",4.95333,0.3533,7.68,89550,{"date":2048,"open":2049,"high":542,"low":2050,"close":542,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":542},"2025-08-13",4.20667,3.89333,0.706,18.13,88650,{"date":2055,"open":838,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-08-12",4.20467,3.77333,3.894,-0.366,-8.59,31800,{"date":2063,"open":2064,"high":2065,"low":795,"close":750,"change":2066,"percent_change":122,"volume":2067,"transactions":9,"vwap":750},"2025-08-11",4.14667,4.53333,0.0267,12000,{"date":2069,"open":2070,"high":2071,"low":795,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-08-08",4.12667,4.43333,4.23333,-0.0987,-2.28,23400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1150,"volume":734,"transactions":9,"vwap":2081},"2025-08-07",4.39333,4.45933,4.16,4.332,-0.0013,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":698,"percent_change":698,"volume":2089,"transactions":9,"vwap":2088},"2025-08-06",4.36667,4.45733,4.16667,4.33333,10650,{"date":2091,"open":2092,"high":2092,"low":2088,"close":2088,"change":818,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2088},"2025-08-05",4.52,-1.81,6300,{"date":2096,"open":2097,"high":2098,"low":2024,"close":2099,"change":2100,"percent_change":2101,"volume":1318,"transactions":9,"vwap":2099},"2025-08-04",4.66667,4.71333,4.41333,-0.2733,-5.83,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":1109,"transactions":9,"vwap":2105},"2025-08-01",4.35333,4.68667,0.3333,7.66,{"date":2109,"open":2104,"high":2110,"low":2111,"close":2104,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":2104},"2025-07-31",4.78667,4.34,-0.0933,-2.1,21750,{"date":2116,"open":2025,"high":2117,"low":676,"close":2118,"change":199,"percent_change":2119,"volume":2089,"transactions":9,"vwap":2118},"2025-07-30",4.63533,4.44667,-0.45,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2025,"change":2125,"percent_change":1290,"volume":2126,"transactions":9,"vwap":2025},"2025-07-29",4.52667,4.64,4.42667,-0.0533,42450,{"date":2128,"open":2097,"high":2129,"low":651,"close":2092,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2092},"2025-07-28",4.834,-0.146,-3.13,30450,{"date":2134,"open":641,"high":2030,"low":2065,"close":2135,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2135},"2025-07-25",4.666,-0.1873,-3.86,24750,{"date":2140,"open":2141,"high":294,"low":2142,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-07-24",5.16667,4.85333,-0.4933,-9.23,24000,{"date":2147,"open":518,"high":2148,"low":2149,"close":2150,"change":1607,"percent_change":1892,"volume":2151,"transactions":9,"vwap":2150},"2025-07-23",5.38667,5.073333,5.34667,18150,{"date":2153,"open":266,"high":266,"low":2154,"close":2011,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2011},"2025-07-22",4.96667,-0.2467,-4.71,14250,{"date":2159,"open":256,"high":2160,"low":438,"close":2161,"change":2162,"percent_change":462,"volume":2163,"transactions":9,"vwap":2161},"2025-07-21",5.45333,5.23333,0.0333,86100,{"date":2165,"open":2166,"high":2167,"low":2154,"close":256,"change":1695,"percent_change":1783,"volume":2138,"transactions":9,"vwap":256},"2025-07-18",5.32,5.33333,{"date":2169,"open":2161,"high":2167,"low":2154,"close":2170,"change":2171,"percent_change":1751,"volume":2172,"transactions":9,"vwap":2170},"2025-07-17",5.22667,0.0533,55200,{"date":2174,"open":2142,"high":2150,"low":2142,"close":2175,"change":2176,"percent_change":1640,"volume":2177,"transactions":9,"vwap":2175},"2025-07-16",5.17333,0.3067,27900,{"date":2179,"open":2180,"high":2161,"low":450,"close":2036,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2036},"2025-07-15",5.11333,-0.1333,-2.67,20700,{"date":2185,"open":2142,"high":2030,"low":2186,"close":459,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":459},"2025-07-14",4.68467,0.4867,10.78,19800,{"date":2191,"open":640,"high":2192,"low":2193,"close":2194,"change":1316,"percent_change":596,"volume":2195,"transactions":9,"vwap":2194},"2025-07-11",4.76,4.47333,4.51333,14550,{"date":2197,"open":2030,"high":2030,"low":2124,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-10",4.45333,-0.6533,-12.79,26100,{"date":2203,"open":2204,"high":2205,"low":639,"close":2206,"change":286,"percent_change":2207,"volume":1034,"transactions":9,"vwap":2206},"2025-07-09",5.013333,5.382,5.10667,2,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-08",5.14667,5.26667,5.0066671,-0.1133,-2.21,41550,{"date":2217,"open":2097,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2220},"2025-07-07",5.38933,4.62467,5.12,0.4533,9.71,60900,{"date":2225,"open":2211,"high":2166,"low":2097,"close":2097,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2097},"2025-07-03",-0.4267,-8.38,80850,{"date":2230,"open":2204,"high":2231,"low":2212,"close":2232,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2232},"2025-07-02",5.56667,5.093333,-0.2333,-4.38,68400,{"date":2237,"open":303,"high":484,"low":2118,"close":2238,"change":1823,"percent_change":405,"volume":2239,"transactions":9,"vwap":2238},"2025-07-01",5.32667,414000,{"date":2241,"open":2242,"high":303,"low":651,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-30",4.82667,5.033333,0.3133,6.64,94050,{"date":2248,"open":1561,"high":322,"low":1561,"close":688,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":688},"2025-06-27",0.7533,18.99,117450,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":2044,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-06-26",3.73333,3.99333,3.608,3.96667,9.78,28500,{"date":2261,"open":2262,"high":2262,"low":2263,"close":2264,"change":2213,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-06-25",3.79333,3.47267,3.61333,-3.04,62550,{"date":2268,"open":2269,"high":731,"low":2270,"close":2271,"change":825,"percent_change":2272,"volume":1603,"transactions":9,"vwap":2271},"2025-06-24",3.81333,3.51467,3.72667,-1.06,{"date":2274,"open":2275,"high":2276,"low":1025,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-06-23",3.13333,3.98667,3.76667,0.7733,25.83,96750,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-06-20",3.71333,4.40667,2.99333,-0.7067,-19.1,199050,{"date":2290,"open":2291,"high":2269,"low":2292,"close":950,"change":2162,"percent_change":2293,"volume":2294,"transactions":9,"vwap":950},"2025-06-18",3.66667,3.57333,0.91,46050,{"date":2296,"open":788,"high":2254,"low":2297,"close":2291,"change":2066,"percent_change":107,"volume":2298,"transactions":9,"vwap":2291},"2025-06-17",3.58667,17850,{"date":2300,"open":1367,"high":1347,"low":2301,"close":1341,"change":2162,"percent_change":2302,"volume":2303,"transactions":9,"vwap":1341},"2025-06-16",3.60467,0.92,6000,{"date":2305,"open":2297,"high":2306,"low":2297,"close":2307,"change":642,"percent_change":102,"volume":714,"transactions":9,"vwap":2307},"2025-06-13",3.612,3.60667,{"date":2309,"open":2310,"high":2311,"low":2297,"close":2297,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2297},"2025-06-12",3.93333,4.033333,-0.4067,-10.18,60600,{"date":2316,"open":2317,"high":776,"low":2317,"close":2255,"change":698,"percent_change":698,"volume":2318,"transactions":9,"vwap":2255},"2025-06-11",3.94667,6750,{"date":2320,"open":737,"high":2321,"low":2322,"close":2255,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2255},"2025-06-10",4.222,3.93533,-0.0807,-1.98,7050,{"date":2327,"open":614,"high":2328,"low":614,"close":2329,"change":2330,"percent_change":363,"volume":1118,"transactions":9,"vwap":2329},"2025-06-09",4.208,4.074,0.0813,{"date":2332,"open":614,"high":838,"low":2310,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-06-06",3.99267,0.0593,1.51,5400,{"date":2338,"open":737,"high":737,"low":2310,"close":2310,"change":345,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2310},"2025-06-05",-1.26,23700,{"date":2342,"open":2257,"high":725,"low":2343,"close":2344,"change":2345,"percent_change":1473,"volume":2346,"transactions":9,"vwap":2344},"2025-06-04",3.93667,3.98333,0.016,4650,{"date":2348,"open":737,"high":737,"low":2317,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-03",3.96733,0.074,1.9,10500,{"date":2354,"open":2088,"high":2088,"low":2355,"close":2050,"change":2356,"percent_change":2357,"volume":2259,"transactions":9,"vwap":2050},"2025-06-02",3.86667,-0.4133,-9.6,{"date":2359,"open":2111,"high":2360,"low":2361,"close":2361,"change":985,"percent_change":1102,"volume":2362,"transactions":9,"vwap":2361},"2025-05-30",4.73333,4.30667,83100,{"date":2364,"open":2365,"high":1555,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":1118,"transactions":9,"vwap":2366},"2025-05-29",3.87333,4.056667,0.0567,1.42,{"date":2370,"open":2255,"high":737,"low":2365,"close":737,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":737},"2025-05-28",0.0667,1.7,6900,{"date":2375,"open":776,"high":2376,"low":2310,"close":2310,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2310},"2025-05-27",4.40333,-0.0733,-1.83,15300,{"date":2381,"open":2264,"high":2382,"low":2264,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-23",4.0066671,0.5067,14.48,16200,{"date":2387,"open":2388,"high":2389,"low":2388,"close":1483,"change":807,"percent_change":2390,"volume":2040,"transactions":9,"vwap":1483},"2025-05-22",3.18667,3.73667,10.41,{"date":2392,"open":1052,"high":991,"low":957,"close":1079,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1079},"2025-05-21",-0.1167,-3.55,7500,{"date":2397,"open":2398,"high":2398,"low":2399,"close":2399,"change":2038,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-20",3.46667,3.28667,-1.99,9750,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2406,"change":2213,"percent_change":417,"volume":2407,"transactions":9,"vwap":2406},"2025-05-19",3.442,3.33333,3.35333,8100,{"date":2409,"open":2398,"high":2410,"low":2411,"close":2398,"change":512,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2398},"2025-05-16",3.59333,3.43133,-3.35,11550,{"date":2415,"open":2416,"high":2416,"low":1179,"close":2297,"change":2066,"percent_change":965,"volume":2417,"transactions":9,"vwap":2297},"2025-05-15",3.65333,10350,{"date":2419,"open":920,"high":920,"low":977,"close":977,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":977},"2025-05-14",-0.1933,-5.15,9900,{"date":2424,"open":1367,"high":2425,"low":2426,"close":2425,"change":2427,"percent_change":1294,"volume":2428,"transactions":9,"vwap":2425},"2025-05-13",3.75333,3.54,0.1333,4350,{"date":2430,"open":939,"high":2431,"low":1483,"close":1367,"change":1670,"percent_change":137,"volume":1034,"transactions":9,"vwap":1367},"2025-05-12",3.93267,{"date":2433,"open":2434,"high":2435,"low":2292,"close":2292,"change":698,"percent_change":698,"volume":2436,"transactions":9,"vwap":2292},"2025-05-09",3.69333,3.97333,7650,{"date":2438,"open":950,"high":2439,"low":2440,"close":2292,"change":1946,"percent_change":2441,"volume":2422,"transactions":9,"vwap":2292},"2025-05-08",3.83467,3.54933,-6.95,{"date":2443,"open":2444,"high":2445,"low":2446,"close":1347,"change":2447,"percent_change":218,"volume":2407,"transactions":9,"vwap":1347},"2025-05-07",3.83333,4.066667,3.684,0.0067,{"date":2449,"open":2450,"high":2310,"low":2444,"close":2444,"change":2451,"percent_change":1579,"volume":2452,"transactions":9,"vwap":2444},"2025-05-06",3.85667,-0.1667,6450,{"date":2454,"open":2455,"high":2455,"low":737,"close":737,"change":2038,"percent_change":2456,"volume":2457,"transactions":9,"vwap":737},"2025-05-05",4.38667,-1.64,5700,{"date":2459,"open":2445,"high":2460,"low":737,"close":2445,"change":2461,"percent_change":1196,"volume":2462,"transactions":9,"vwap":2445},"2025-05-02",4.34067,0.0447,13800,{"date":2464,"open":2465,"high":562,"low":2382,"close":2466,"change":2467,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2466},"2025-05-01",4.11333,4.022,-0.1313,-3.16,7350,{"date":2471,"open":2472,"high":2472,"low":2473,"close":2473,"change":2474,"percent_change":2475,"volume":2457,"transactions":9,"vwap":2473},"2025-04-30",4.40867,4.15333,-0.2933,-6.6,{"date":2477,"open":562,"high":2118,"low":562,"close":2118,"change":73,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2118},"2025-04-29",4.96,3150,{"date":2481,"open":2482,"high":2482,"low":2483,"close":2483,"change":2484,"percent_change":2485,"volume":2346,"transactions":9,"vwap":2483},"2025-04-28",4.58667,4.23667,-0.0967,-2.23,{"date":2487,"open":2088,"high":2488,"low":2489,"close":2088,"change":1654,"percent_change":690,"volume":2490,"transactions":9,"vwap":2088},"2025-04-25",4.65333,4.18667,8700,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2494,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2494},"2025-04-24",4.084667,4.31667,3.95667,0.448,11.58,15000,{"date":182,"open":2500,"high":2500,"low":2501,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},3.964,3.86867,-0.0953,-2.4,1800]