[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTRX":3,"homepage-market-summary":30,"stock-historical-LTRX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LTRX","2026-10-06",{"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},"Lantronix Inc","Nasdaq",null,"COMPUTER COMMUNICATIONS EQUIPMENT","Lantronix Inc is a networking company. It provides secure data access and management solutions for the Internet of Things (IoT) and information technology assets. It organizes its products and solutions into three product lines: Embedded IoT Solutions, IoT Systems Solutions, and Software and Services. The company operates in a single operating segment: the development, marketing, and sale of industrial and enterprise IoT products and services. The company serves a diverse range of markets including healthcare, industrial, security, energy, transportation, and government networking. Its primary geographic regions: the Americas; EMEA; and APJ. The Americas contribute the vast majority of total revenue.","330","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"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},7.33,7.16,7.4877,7.13,0.2,2.81,972821.435958,9835,7.3572,8.75,4.37,887348.3255764206,67.6,6582,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.03,725351,264753278.045258,230.18,"2025-04-24",[184,185,195,206,217,227,237,247,258,268,278,288,299,310,320,330,339,350,359,367,377,387,394,402,413,421,430,440,450,461,471,480,491,501,512,523,532,541,549,558,566,574,580,587,594,601,609,618,627,638,645,655,663,672,680,687,695,701,708,714,719,724,729,732,736,742,748,755,761,767,771,776,781,785,790,795,801,808,814,821,826,833,838,844,851,858,867,876,883,890,899,906,911,918,924,929,934,939,943,948,954,957,962,967,970,975,982,988,993,997,1001,1006,1010,1016,1020,1024,1028,1032,1037,1041,1046,1050,1056,1059,1063,1067,1072,1077,1080,1086,1090,1095,1100,1105,1109,1114,1119,1124,1129,1133,1138,1141,1146,1151,1154,1158,1163,1168,1172,1176,1180,1185,1189,1193,1197,1201,1205,1210,1215,1218,1223,1227,1231,1235,1240,1244,1248,1251,1255,1259,1263,1267,1273,1277,1283,1288,1292,1295,1300,1305,1310,1314,1317,1320,1324,1328,1332,1335,1339,1343,1346,1351,1355,1358,1362,1365,1368,1372,1375,1378,1381,1386,1390,1394,1398,1403,1407,1411,1415,1419,1422,1427,1431,1436,1441,1448,1453,1457,1464,1471,1476,1482,1486,1493,1497,1501,1504,1509,1515,1519,1524,1531,1536,1541,1545,1549,1553,1557,1561,1567,1572,1578,1583,1588,1593,1598,1601,1604,1609,1613,1616,1620,1624,1628,1632,1637,1642,1647,1650,1653,1658,1662,1665,1669,1672,1676,1680,1686,1690,1694,1697,1702,1705,1709,1713,1717,1721,1724,1729,1737,1743,1749,1756,1763,1770,1776,1781,1789,1797,1802,1807,1812,1817,1821,1824,1829,1832,1837,1843,1848,1855,1859,1863,1867,1871,1876,1880,1885,1890,1894,1897,1901,1904,1908,1911,1915,1919,1923,1928,1932,1938,1941,1947,1954,1958,1964,1969,1973,1978,1983,1987,1992,1997,2003,2008,2013,2019,2022,2028,2033,2037,2040,2044,2048,2052,2056,2060,2062,2065,2068,2072,2076,2080,2083,2088,2092,2096,2100,2104,2109,2112,2117,2121,2125,2128],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",7.18,7.245,7.055,-0.06,-0.83,615907.645933,7437,7.1324,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",7.23,7.24,7.04,7.19,0.13,1.84,754953.108935,9579,7.1618,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",7.25,7.31,7.025,7.06,-0.15,-2.08,753687.234875,8840,7.114,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-30",7.29,7,7.21,-0.01,-0.14,1214868.425306,9376,7.1905,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",7.34,7.46,7.08,7.22,0,1229716.06535,11230,7.2373,{"date":238,"open":239,"high":240,"low":241,"close":232,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",6.91,7.54,6.891,0.205,2.92,1704353.25253,12768,7.2984,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",6.66,7.14,6.61,7.015,0.415,6.29,1279648.953408,13047,6.9532,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":20,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",6.16,6.71,6.1455,6.6,3.12,1034896.506109,9812,6.5075,{"date":269,"open":270,"high":271,"low":260,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",6.25,6.49,6.4,0.15,2.4,868119.64956,10156,6.4049,{"date":279,"open":280,"high":281,"low":282,"close":270,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",6.13,6.385,6.02,0.07,1.13,1092248.093875,11506,6.2468,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",5.96,6.31,5.81,6.18,0.33,5.64,1179730.430071,11195,6.1765,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",5.89,6.19,5.8,5.85,0.03,0.52,3284215.567638,17780,5.8756,{"date":311,"open":312,"high":313,"low":312,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",5.54,6.115,5.82,0.4,7.38,3015646.05707,19508,5.9124,{"date":321,"open":322,"high":312,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",5.4,5.33,5.42,0.09,1.69,1328783.909205,14516,5.3941,{"date":331,"open":332,"high":333,"low":334,"close":323,"change":335,"percent_change":312,"volume":336,"transactions":337,"vwap":338},"2026-09-15",5.06,5.34,5.04,0.28,988714.792712,8791,5.2359,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",5.1,5.185,5.03,5.05,-0.19,-3.63,894482.013329,8561,5.1079,{"date":351,"open":352,"high":323,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",5.08,5.24,0.18,3.56,1194339.962895,10699,5.2074,{"date":360,"open":361,"high":362,"low":363,"close":332,"change":233,"percent_change":233,"volume":364,"transactions":365,"vwap":366},"2026-09-10",5.2,5.28,5.035,891482.539893,9646,5.1439,{"date":368,"open":369,"high":370,"low":371,"close":332,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",5.25,5.3,5.045,-0.21,-3.98,643333.633903,7516,5.1413,{"date":378,"open":369,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",5.41,5.2452,5.27,0.05,0.96,557439.755614,7568,5.3143,{"date":388,"open":381,"high":370,"low":389,"close":390,"change":233,"percent_change":233,"volume":391,"transactions":392,"vwap":393},"2026-09-04",5.155,5.22,576713.616054,7337,5.2171,{"date":395,"open":353,"high":333,"low":396,"close":390,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",5.1546,-0.04,-0.76,1191273.198847,9508,5.2398,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",5.15,5.295,5.12,5.26,0.11,2.14,850542.253295,8353,5.2282,{"date":414,"open":361,"high":415,"low":416,"close":404,"change":212,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-01",5.36,5.105,-2.83,1221579.379592,13512,5.177,{"date":422,"open":423,"high":424,"low":353,"close":370,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",5.38,5.67,-0.07,-1.3,1868271.598664,11038,5.3414,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",5.91,5.35,5.37,-0.66,-10.95,2330140.618275,18515,5.5464,{"date":441,"open":442,"high":443,"low":303,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-27",6.675,7.07,6.03,0.37,6.54,3208266.342641,27599,6.1319,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",5.88,5.9,5.555,5.66,-0.2,-3.41,2286749.452774,22753,5.9387,{"date":462,"open":453,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",5.93,5.65,5.86,0.12,2.09,638552.142777,7343,5.798,{"date":472,"open":301,"high":453,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",5.59,5.74,-0.24,-4.01,729143.816914,8152,5.6845,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",6.15,6.234,5.83,5.98,-0.09,-1.48,732910.189396,7032,5.928,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":175,"volume":498,"transactions":499,"vwap":500},"2026-08-20",5.99,6.17,5.815,6.07,0.06,927369.133347,10875,6.0295,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",6.39,6.51,6,6.01,-0.27,-4.3,945499.940815,8648,6.1384,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",6.42,6.5,6.185,6.28,-0.37,-5.56,558145.341339,7733,6.3274,{"date":524,"open":263,"high":525,"low":526,"close":527,"change":354,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",6.74,6.475,6.65,2.78,1172880.132188,12699,6.6186,{"date":533,"open":272,"high":534,"low":482,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",6.56,6.47,0.38,6.24,1259439.500163,19713,6.4201,{"date":542,"open":302,"high":543,"low":496,"close":544,"change":545,"percent_change":426,"volume":546,"transactions":547,"vwap":548},"2026-08-13",6.32,6.09,-0.08,344976.387532,5120,6.1597,{"date":550,"open":506,"high":551,"low":552,"close":494,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",6.245,5.92,0.26,4.4,585253.879348,7877,6.1636,{"date":559,"open":303,"high":560,"low":561,"close":432,"change":354,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",5.97,5.7,3.14,708619.791644,8786,5.8731,{"date":567,"open":560,"high":568,"low":569,"close":569,"change":475,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-10",6.1,5.73,-4.02,486028.058418,6159,5.8395,{"date":575,"open":506,"high":280,"low":576,"close":560,"change":82,"percent_change":274,"volume":577,"transactions":578,"vwap":579},"2026-08-07",5.84,337078.045364,5141,5.9656,{"date":581,"open":576,"high":482,"low":582,"close":484,"change":190,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",5.745,-1.02,649529.16718,7189,5.921,{"date":588,"open":544,"high":589,"low":465,"close":301,"change":372,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",6.125,-3.44,649830.613377,7288,5.9625,{"date":595,"open":561,"high":482,"low":561,"close":568,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-04",0.44,7.77,1198972.051247,12557,6.0427,{"date":602,"open":603,"high":604,"low":605,"close":455,"change":335,"percent_change":361,"volume":606,"transactions":607,"vwap":608},"2026-08-03",5.48,5.68,5.47,422392.53906,7092,5.6245,{"date":610,"open":611,"high":612,"low":613,"close":423,"change":305,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",5.45,5.53,5.205,0.56,568276.661675,8439,5.3769,{"date":619,"open":620,"high":621,"low":622,"close":433,"change":623,"percent_change":221,"volume":624,"transactions":625,"vwap":626},"2026-07-30",5.18,5.415,5.0519,0.36,622975.897876,7710,5.3023,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-29",5.31,5.365,4.93,4.99,-0.34,-6.38,711827.049035,8060,5.0683,{"date":639,"open":433,"high":423,"low":341,"close":323,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-28",-0.13,-2.38,653749.778211,6984,5.2554,{"date":646,"open":423,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-27",5.51,5.245,5.46,0.16,3.02,435063.208004,5851,5.3706,{"date":656,"open":657,"high":657,"low":362,"close":370,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",5.58,-0.29,-5.19,488586.468025,5699,5.3509,{"date":664,"open":665,"high":666,"low":322,"close":473,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",5.44,5.62,0.08,1.45,630414.120045,8020,5.5197,{"date":673,"open":674,"high":675,"low":611,"close":647,"change":372,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",5.6,5.78,-3.67,818598.352869,10629,5.5738,{"date":681,"open":665,"high":675,"low":665,"close":682,"change":315,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-21",5.72,7.52,777318.303386,7790,5.6741,{"date":688,"open":407,"high":689,"low":390,"close":690,"change":201,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",5.385,5.32,2.5,982121.981712,8707,5.3154,{"date":696,"open":369,"high":415,"low":404,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",5.19,-0.22,-4.07,797700,{"date":702,"open":703,"high":704,"low":369,"close":379,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":379},"2026-07-16",5.5,5.56,-0.16,-2.87,1455900,{"date":709,"open":304,"high":505,"low":605,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-15",5.57,0.21,3.92,1180800,{"date":715,"open":665,"high":716,"low":433,"close":415,"change":382,"percent_change":717,"volume":718,"transactions":9,"vwap":415},"2026-07-14",5.52,0.94,674400,{"date":720,"open":721,"high":473,"low":407,"close":629,"change":658,"percent_change":722,"volume":723,"transactions":9,"vwap":629},"2026-07-13",5.55,-5.18,689600,{"date":725,"open":464,"high":682,"low":612,"close":674,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":674},"2026-07-10",-0.1,-1.75,645500,{"date":730,"open":473,"high":484,"low":603,"close":561,"change":536,"percent_change":250,"volume":731,"transactions":9,"vwap":561},"2026-07-09",872000,{"date":733,"open":381,"high":312,"low":361,"close":690,"change":397,"percent_change":734,"volume":735,"transactions":9,"vwap":690},"2026-07-08",-0.75,644600,{"date":737,"open":710,"high":710,"low":738,"close":415,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":415},"2026-07-07",5.21,-0.25,-4.46,947000,{"date":743,"open":649,"high":744,"low":379,"close":745,"change":466,"percent_change":746,"volume":747,"transactions":9,"vwap":745},"2026-07-06",5.76,5.61,2.19,572800,{"date":749,"open":750,"high":293,"low":690,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",5.95,5.49,-0.43,-7.26,2051300,{"date":756,"open":757,"high":758,"low":473,"close":552,"change":152,"percent_change":759,"volume":760,"transactions":9,"vwap":552},"2026-07-01",5.79,6.12,0.68,1268900,{"date":762,"open":455,"high":763,"low":464,"close":452,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":452},"2026-06-30",6.06,0.23,4.07,2392500,{"date":768,"open":647,"high":424,"low":362,"close":464,"change":466,"percent_change":769,"volume":770,"transactions":9,"vwap":464},"2026-06-29",2.17,1142400,{"date":772,"open":369,"high":721,"low":773,"close":612,"change":711,"percent_change":774,"volume":775,"transactions":9,"vwap":612},"2026-06-26",5.14,3.95,6186800,{"date":777,"open":757,"high":757,"low":353,"close":690,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":690},"2026-06-25",-0.35,-6.17,1489700,{"date":782,"open":496,"high":280,"low":657,"close":424,"change":752,"percent_change":783,"volume":784,"transactions":9,"vwap":424},"2026-06-24",-7.05,1177000,{"date":786,"open":293,"high":787,"low":444,"close":568,"change":658,"percent_change":788,"volume":789,"transactions":9,"vwap":568},"2026-06-23",6.36,-4.54,737900,{"date":791,"open":792,"high":792,"low":494,"close":503,"change":739,"percent_change":793,"volume":794,"transactions":9,"vwap":503},"2026-06-22",6.62,-3.77,856100,{"date":796,"open":251,"high":261,"low":797,"close":798,"change":354,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-18",6.27,6.64,2.79,3260900,{"date":802,"open":263,"high":803,"low":804,"close":805,"change":223,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-17",6.77,6.45,6.46,-2.12,996100,{"date":809,"open":803,"high":810,"low":535,"close":263,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":263},"2026-06-16",6.85,-0.18,-2.65,938500,{"date":815,"open":816,"high":199,"low":817,"close":818,"change":283,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-15",6.93,6.67,6.78,1.04,867500,{"date":822,"open":232,"high":316,"low":823,"close":261,"change":112,"percent_change":824,"volume":825,"transactions":9,"vwap":261},"2026-06-12",6.7,-2.47,1026900,{"date":827,"open":805,"high":828,"low":829,"close":830,"change":831,"percent_change":817,"volume":832,"transactions":9,"vwap":830},"2026-06-11",6.94,6.37,6.88,0.43,1499000,{"date":834,"open":797,"high":249,"low":835,"close":804,"change":667,"percent_change":836,"volume":837,"transactions":9,"vwap":804},"2026-06-10",6.26,1.26,1095200,{"date":839,"open":840,"high":810,"low":841,"close":829,"change":778,"percent_change":842,"volume":843,"transactions":9,"vwap":829},"2026-06-09",6.8,6.04,-5.21,1351400,{"date":845,"open":846,"high":847,"low":527,"close":848,"change":650,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-08",6.87,6.89,6.72,2.44,1086900,{"date":852,"open":208,"high":853,"low":854,"close":534,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":534},"2026-06-05",7.37,6.53,-0.89,-11.95,2268600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-04",7.32,7.57,7.1,7.45,-0.05,-0.67,964400,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-03",7.87,7.94,7.48,7.5,-0.44,-5.54,1280400,{"date":877,"open":878,"high":879,"low":880,"close":870,"change":623,"percent_change":881,"volume":882,"transactions":9,"vwap":870},"2026-06-02",7.65,7.96,7.6,4.75,1196400,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":305,"percent_change":315,"volume":889,"transactions":9,"vwap":888},"2026-06-01",7.42,7.69,7.4,7.58,1263600,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-29",7.82,7.88,7.2,7.55,-0.9,-10.65,3835700,{"date":900,"open":901,"high":25,"low":902,"close":903,"change":117,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-05-28",8.46,8.03,8.45,16.55,4797200,{"date":907,"open":887,"high":887,"low":211,"close":208,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":208},"2026-05-27",-0.03,-0.41,1076600,{"date":912,"open":208,"high":913,"low":914,"close":915,"change":20,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-26",7.35,6.96,7.28,2.82,1877400,{"date":919,"open":920,"high":200,"low":271,"close":231,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":231},"2026-05-22",6.58,0.64,9.94,1963400,{"date":925,"open":926,"high":504,"low":543,"close":927,"change":497,"percent_change":717,"volume":928,"transactions":9,"vwap":927},"2026-05-21",6.38,6.44,795100,{"date":930,"open":271,"high":534,"low":835,"close":926,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":926},"2026-05-20",0.02,0.31,1028600,{"date":935,"open":260,"high":936,"low":568,"close":787,"change":382,"percent_change":937,"volume":938,"transactions":9,"vwap":787},"2026-05-19",6.41,0.79,1870500,{"date":940,"open":941,"high":926,"low":482,"close":291,"change":152,"percent_change":921,"volume":942,"transactions":9,"vwap":291},"2026-05-18",6.3,881400,{"date":944,"open":945,"high":787,"low":568,"close":797,"change":811,"percent_change":946,"volume":947,"transactions":9,"vwap":797},"2026-05-15",6.2,-2.79,591900,{"date":949,"open":280,"high":950,"low":951,"close":804,"change":952,"percent_change":390,"volume":953,"transactions":9,"vwap":804},"2026-05-14",6.52,6.05,0.32,1622800,{"date":955,"open":260,"high":293,"low":750,"close":280,"change":931,"percent_change":294,"volume":956,"transactions":9,"vwap":280},"2026-05-13",749600,{"date":958,"open":260,"high":517,"low":560,"close":959,"change":223,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-12",6.11,-2.24,699200,{"date":963,"open":496,"high":964,"low":505,"close":270,"change":325,"percent_change":965,"volume":966,"transactions":9,"vwap":270},"2026-05-11",6.35,1.46,829800,{"date":968,"open":485,"high":835,"low":304,"close":260,"change":294,"percent_change":455,"volume":969,"transactions":9,"vwap":260},"2026-05-08",809100,{"date":971,"open":494,"high":302,"low":710,"close":484,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":484},"2026-05-07",-0.94,-13.88,1972800,{"date":976,"open":977,"high":978,"low":979,"close":803,"change":640,"percent_change":980,"volume":981,"transactions":9,"vwap":803},"2026-05-06",6.97,6.98,6.68,-1.88,956500,{"date":983,"open":984,"high":828,"low":979,"close":985,"change":650,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-05",6.81,6.9,2.37,396500,{"date":989,"open":990,"high":443,"low":792,"close":525,"change":633,"percent_change":991,"volume":992,"transactions":9,"vwap":525},"2026-05-04",7.01,-4.8,600200,{"date":994,"open":823,"high":862,"low":995,"close":231,"change":445,"percent_change":647,"volume":996,"transactions":9,"vwap":231},"2026-05-01",6.59,1244100,{"date":998,"open":291,"high":525,"low":797,"close":261,"change":127,"percent_change":999,"volume":1000,"transactions":9,"vwap":261},"2026-04-30",7.53,479500,{"date":1002,"open":503,"high":936,"low":1003,"close":537,"change":705,"percent_change":1004,"volume":1005,"transactions":9,"vwap":537},"2026-04-29",6.14,-2.5,383300,{"date":1007,"open":271,"high":504,"low":482,"close":272,"change":475,"percent_change":1008,"volume":1009,"transactions":9,"vwap":272},"2026-04-28",-3.61,358700,{"date":1011,"open":249,"high":249,"low":1012,"close":798,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":798},"2026-04-27",6.23,0.1,1.53,562700,{"date":1017,"open":1018,"high":792,"low":543,"close":446,"change":82,"percent_change":746,"volume":1019,"transactions":9,"vwap":446},"2026-04-24",6.43,429300,{"date":1021,"open":272,"high":534,"low":797,"close":272,"change":425,"percent_change":1022,"volume":1023,"transactions":9,"vwap":272},"2026-04-23",-1.08,373300,{"date":1025,"open":927,"high":840,"low":517,"close":535,"change":82,"percent_change":1026,"volume":1027,"transactions":9,"vwap":535},"2026-04-22",2.21,401500,{"date":1029,"open":787,"high":249,"low":835,"close":1030,"change":222,"percent_change":705,"volume":1031,"transactions":9,"vwap":1030},"2026-04-21",6.33,624900,{"date":1033,"open":945,"high":503,"low":482,"close":1034,"change":273,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-20",6.34,2.42,565900,{"date":1038,"open":1039,"high":270,"low":959,"close":302,"change":233,"percent_change":233,"volume":1040,"transactions":9,"vwap":302},"2026-04-17",6.22,626900,{"date":1042,"open":444,"high":945,"low":432,"close":302,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":302},"2026-04-16",0.19,3.17,787800,{"date":1047,"open":452,"high":444,"low":1048,"close":505,"change":201,"percent_change":1026,"volume":1049,"transactions":9,"vwap":505},"2026-04-15",5.77,508300,{"date":1051,"open":951,"high":568,"low":1052,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-14",5.87,-0.12,-2,464600,{"date":1057,"open":312,"high":506,"low":703,"close":493,"change":445,"percent_change":920,"volume":1058,"transactions":9,"vwap":493},"2026-04-13",513400,{"date":1060,"open":647,"high":464,"low":649,"close":666,"change":466,"percent_change":1061,"volume":1062,"transactions":9,"vwap":666},"2026-04-10",2.18,368600,{"date":1064,"open":324,"high":674,"low":324,"close":703,"change":1065,"percent_change":354,"volume":1066,"transactions":9,"vwap":703},"2026-04-09",0.01,429100,{"date":1068,"open":1069,"high":1069,"low":423,"close":751,"change":667,"percent_change":1070,"volume":1071,"transactions":9,"vwap":751},"2026-04-08",5.71,1.48,522100,{"date":1073,"open":322,"high":703,"low":1074,"close":379,"change":425,"percent_change":1075,"volume":1076,"transactions":9,"vwap":379},"2026-04-07",5.29,-1.28,350100,{"date":1078,"open":322,"high":612,"low":322,"close":603,"change":667,"percent_change":1070,"volume":1079,"transactions":9,"vwap":603},"2026-04-06",394400,{"date":1081,"open":1082,"high":611,"low":1083,"close":322,"change":201,"percent_change":1084,"volume":1085,"transactions":9,"vwap":322},"2026-04-02",5.07,5.01,2.47,386700,{"date":1087,"open":333,"high":649,"low":738,"close":381,"change":305,"percent_change":1088,"volume":1089,"transactions":9,"vwap":381},"2026-04-01",0.57,377500,{"date":1091,"open":404,"high":362,"low":1092,"close":353,"change":20,"percent_change":1093,"volume":1094,"transactions":9,"vwap":353},"2026-03-31",5.02,3.97,479100,{"date":1096,"open":324,"high":611,"low":1097,"close":334,"change":778,"percent_change":1098,"volume":1099,"transactions":9,"vwap":334},"2026-03-30",4.97,-6.49,437400,{"date":1101,"open":612,"high":666,"low":690,"close":1102,"change":811,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-03-27",5.39,-3.23,607900,{"date":1106,"open":750,"high":951,"low":704,"close":710,"change":73,"percent_change":1107,"volume":1108,"transactions":9,"vwap":710},"2026-03-26",-8.39,456700,{"date":1110,"open":506,"high":482,"low":750,"close":1111,"change":466,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-03-25",6.08,2.01,494100,{"date":1115,"open":1116,"high":485,"low":666,"close":290,"change":553,"percent_change":1117,"volume":1118,"transactions":9,"vwap":290},"2026-03-24",5.63,4.56,533500,{"date":1120,"open":710,"high":474,"low":1121,"close":561,"change":335,"percent_change":1122,"volume":1123,"transactions":9,"vwap":561},"2026-03-23",5.43,5.17,517400,{"date":1125,"open":302,"high":1012,"low":415,"close":324,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":324},"2026-03-20",-0.82,-13.14,1061300,{"date":1130,"open":494,"high":504,"low":282,"close":537,"change":1131,"percent_change":344,"volume":1132,"transactions":9,"vwap":537},"2026-03-19",0.3,1511100,{"date":1134,"open":959,"high":543,"low":463,"close":1135,"change":223,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-18",5.94,-2.3,449400,{"date":1139,"open":568,"high":260,"low":750,"close":1111,"change":222,"percent_change":705,"volume":1140,"transactions":9,"vwap":1111},"2026-03-17",507700,{"date":1142,"open":1034,"high":804,"low":506,"close":544,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":544},"2026-03-16",-0.23,-3.64,533400,{"date":1147,"open":1039,"high":446,"low":1148,"close":543,"change":273,"percent_change":1149,"volume":1150,"transactions":9,"vwap":543},"2026-03-13",6.21,2.43,597500,{"date":1152,"open":951,"high":941,"low":452,"close":494,"change":305,"percent_change":53,"volume":1153,"transactions":9,"vwap":494},"2026-03-12",718900,{"date":1155,"open":941,"high":514,"low":763,"close":1003,"change":190,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1003},"2026-03-11",-0.97,729900,{"date":1159,"open":927,"high":1160,"low":293,"close":945,"change":864,"percent_change":1161,"volume":1162,"transactions":9,"vwap":945},"2026-03-10",6.86,-0.8,1945000,{"date":1164,"open":721,"high":1030,"low":379,"close":270,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":270},"2026-03-09",0.6,10.62,1032500,{"date":1169,"open":303,"high":432,"low":666,"close":464,"change":507,"percent_change":1170,"volume":1171,"transactions":9,"vwap":464},"2026-03-06",-4.56,487800,{"date":1173,"open":453,"high":537,"low":1048,"close":552,"change":1065,"percent_change":1174,"volume":1175,"transactions":9,"vwap":552},"2026-03-05",0.17,813300,{"date":1177,"open":1052,"high":493,"low":474,"close":432,"change":201,"percent_change":1178,"volume":1179,"transactions":9,"vwap":432},"2026-03-04",2.25,507600,{"date":1181,"open":453,"high":290,"low":682,"close":675,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":675},"2026-03-03",-0.36,-5.86,447600,{"date":1186,"open":452,"high":1030,"low":303,"close":1003,"change":650,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1003},"2026-03-02",2.68,579500,{"date":1190,"open":841,"high":568,"low":1052,"close":485,"change":372,"percent_change":1191,"volume":1192,"transactions":9,"vwap":485},"2026-02-27",-3.39,342600,{"date":1194,"open":1111,"high":1039,"low":453,"close":302,"change":1013,"percent_change":1195,"volume":1196,"transactions":9,"vwap":302},"2026-02-26",1.64,324500,{"date":1198,"open":1111,"high":945,"low":560,"close":544,"change":1013,"percent_change":1199,"volume":1200,"transactions":9,"vwap":544},"2026-02-25",1.67,376500,{"date":1202,"open":301,"high":494,"low":465,"close":493,"change":466,"percent_change":1203,"volume":1204,"transactions":9,"vwap":493},"2026-02-24",2.04,295300,{"date":1206,"open":465,"high":1111,"low":744,"close":1052,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1052},"2026-02-23",-0.11,-1.84,456800,{"date":1211,"open":744,"high":293,"low":1212,"close":485,"change":466,"percent_change":1213,"volume":1214,"transactions":9,"vwap":485},"2026-02-20",5.75,2.05,445800,{"date":1216,"open":647,"high":453,"low":665,"close":465,"change":932,"percent_change":473,"volume":1217,"transactions":9,"vwap":465},"2026-02-19",593600,{"date":1219,"open":322,"high":1220,"low":323,"close":721,"change":82,"percent_change":1221,"volume":1222,"transactions":9,"vwap":721},"2026-02-18",5.69,2.59,484100,{"date":1224,"open":433,"high":721,"low":1225,"close":379,"change":425,"percent_change":1075,"volume":1226,"transactions":9,"vwap":379},"2026-02-17",5.23,611400,{"date":1228,"open":434,"high":464,"low":370,"close":603,"change":650,"percent_change":1229,"volume":1230,"transactions":9,"vwap":603},"2026-02-13",3.01,517200,{"date":1232,"open":1212,"high":303,"low":381,"close":690,"change":752,"percent_change":1233,"volume":1234,"transactions":9,"vwap":690},"2026-02-12",-7.48,1024500,{"date":1236,"open":543,"high":1018,"low":604,"close":1212,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1212},"2026-02-11",-0.47,-7.56,1038500,{"date":1241,"open":1030,"high":514,"low":951,"close":1039,"change":726,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1039},"2026-02-10",-1.58,800300,{"date":1245,"open":302,"high":272,"low":505,"close":543,"change":82,"percent_change":1246,"volume":1247,"transactions":9,"vwap":543},"2026-02-09",2.27,1083900,{"date":1249,"open":453,"high":797,"low":682,"close":293,"change":623,"percent_change":302,"volume":1250,"transactions":9,"vwap":293},"2026-02-06",1274000,{"date":1252,"open":282,"high":251,"low":464,"close":314,"change":909,"percent_change":1253,"volume":1254,"transactions":9,"vwap":314},"2026-02-05",-6.58,1768900,{"date":1256,"open":894,"high":230,"low":290,"close":1012,"change":1156,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1012},"2026-02-04",-13.47,2318800,{"date":1260,"open":816,"high":221,"low":1261,"close":894,"change":315,"percent_change":452,"volume":1262,"transactions":9,"vwap":894},"2026-02-03",6.63,2795000,{"date":1264,"open":534,"high":862,"low":534,"close":840,"change":650,"percent_change":1265,"volume":1266,"transactions":9,"vwap":840},"2026-02-02",2.41,1213900,{"date":1268,"open":1269,"high":211,"low":1270,"close":798,"change":705,"percent_change":1271,"volume":1272,"transactions":9,"vwap":798},"2026-01-30",6.73,6.48,-2.35,1719400,{"date":1274,"open":862,"high":208,"low":263,"close":840,"change":1182,"percent_change":1275,"volume":1276,"transactions":9,"vwap":840},"2026-01-29",-5.03,2093200,{"date":1278,"open":1279,"high":1280,"low":239,"close":17,"change":1281,"percent_change":712,"volume":1282,"transactions":9,"vwap":17},"2026-01-28",8.13,8.24,0.27,8071900,{"date":1284,"open":504,"high":985,"low":805,"close":847,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":847},"2026-01-27",0.54,8.5,1437900,{"date":1289,"open":270,"high":805,"low":951,"close":964,"change":152,"percent_change":1290,"volume":1291,"transactions":9,"vwap":964},"2026-01-26",0.63,698900,{"date":1293,"open":985,"high":985,"low":797,"close":291,"change":73,"percent_change":1233,"volume":1294,"transactions":9,"vwap":291},"2026-01-23",1201100,{"date":1296,"open":792,"high":250,"low":792,"close":1297,"change":764,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-22",6.82,3.49,1145100,{"date":1301,"open":263,"high":1302,"low":270,"close":995,"change":667,"percent_change":1303,"volume":1304,"transactions":9,"vwap":995},"2026-01-21",6.75,1.23,881500,{"date":1306,"open":534,"high":1160,"low":254,"close":504,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":504},"2026-01-20",-0.42,-6.06,1204500,{"date":1311,"open":1160,"high":914,"low":515,"close":816,"change":408,"percent_change":1312,"volume":1313,"transactions":9,"vwap":816},"2026-01-16",1.61,995500,{"date":1315,"open":840,"high":828,"low":792,"close":1297,"change":445,"percent_change":474,"volume":1316,"transactions":9,"vwap":1297},"2026-01-15",1462200,{"date":1318,"open":804,"high":995,"low":1135,"close":804,"change":667,"percent_change":836,"volume":1319,"transactions":9,"vwap":804},"2026-01-14",1218700,{"date":1321,"open":950,"high":534,"low":537,"close":829,"change":201,"percent_change":1322,"volume":1323,"transactions":9,"vwap":829},"2026-01-13",2.08,1009800,{"date":1325,"open":260,"high":291,"low":750,"close":537,"change":497,"percent_change":1326,"volume":1327,"transactions":9,"vwap":537},"2026-01-12",0.97,579100,{"date":1329,"open":941,"high":1330,"low":496,"close":293,"change":864,"percent_change":1161,"volume":1331,"transactions":9,"vwap":293},"2026-01-09",6.55,836900,{"date":1333,"open":304,"high":1261,"low":304,"close":1012,"change":536,"percent_change":515,"volume":1334,"transactions":9,"vwap":1012},"2026-01-08",1347900,{"date":1336,"open":544,"high":494,"low":303,"close":304,"change":698,"percent_change":1337,"volume":1338,"transactions":9,"vwap":304},"2026-01-07",-3.62,315400,{"date":1340,"open":1003,"high":254,"low":750,"close":496,"change":425,"percent_change":1341,"volume":1342,"transactions":9,"vwap":496},"2026-01-06",-1.14,276400,{"date":1344,"open":270,"high":1034,"low":841,"close":1003,"change":222,"percent_change":705,"volume":1345,"transactions":9,"vwap":1003},"2026-01-05",512400,{"date":1347,"open":750,"high":1034,"low":750,"close":482,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":482},"2026-01-02",0.29,4.95,389900,{"date":1352,"open":675,"high":301,"low":1048,"close":465,"change":408,"percent_change":1353,"volume":1354,"transactions":9,"vwap":465},"2025-12-31",1.91,183500,{"date":1356,"open":1212,"high":463,"low":455,"close":1212,"change":1065,"percent_change":1174,"volume":1357,"transactions":9,"vwap":1212},"2025-12-30",195500,{"date":1359,"open":561,"high":304,"low":1220,"close":474,"change":190,"percent_change":1360,"volume":1361,"transactions":9,"vwap":474},"2025-12-29",-1.03,131900,{"date":1363,"open":744,"high":484,"low":666,"close":303,"change":382,"percent_change":132,"volume":1364,"transactions":9,"vwap":303},"2025-12-26",188600,{"date":1366,"open":561,"high":757,"low":295,"close":1212,"change":233,"percent_change":233,"volume":1367,"transactions":9,"vwap":1212},"2025-12-24",104500,{"date":1369,"open":721,"high":463,"low":312,"close":1212,"change":354,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1212},"2025-12-23",3.23,306800,{"date":1373,"open":666,"high":569,"low":312,"close":710,"change":233,"percent_change":233,"volume":1374,"transactions":9,"vwap":710},"2025-12-22",177600,{"date":1376,"open":612,"high":424,"low":1121,"close":710,"change":667,"percent_change":965,"volume":1377,"transactions":9,"vwap":710},"2025-12-19",427600,{"date":1379,"open":665,"high":674,"low":1349,"close":751,"change":273,"percent_change":21,"volume":1380,"transactions":9,"vwap":751},"2025-12-18",1078800,{"date":1382,"open":465,"high":1052,"low":370,"close":333,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":333},"2025-12-17",-0.48,-8.25,666300,{"date":1387,"open":552,"high":568,"low":292,"close":314,"change":1053,"percent_change":1388,"volume":1389,"transactions":9,"vwap":314},"2025-12-16",-2.02,319800,{"date":1391,"open":941,"high":1034,"low":453,"close":1135,"change":633,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1135},"2025-12-15",-5.41,300600,{"date":1395,"open":504,"high":1330,"low":496,"close":517,"change":1396,"percent_change":1170,"volume":1397,"transactions":9,"vwap":517},"2025-12-12",-0.3,621000,{"date":1399,"open":484,"high":1302,"low":314,"close":920,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":920},"2025-12-11",0.75,12.86,1133400,{"date":1404,"open":432,"high":552,"low":569,"close":484,"change":545,"percent_change":1405,"volume":1406,"transactions":9,"vwap":484},"2025-12-10",-1.35,276800,{"date":1408,"open":484,"high":485,"low":569,"close":432,"change":1013,"percent_change":1409,"volume":1410,"transactions":9,"vwap":432},"2025-12-09",1.72,262000,{"date":1412,"open":704,"high":552,"low":704,"close":292,"change":553,"percent_change":1413,"volume":1414,"transactions":9,"vwap":292},"2025-12-08",4.68,470600,{"date":1416,"open":473,"high":604,"low":605,"close":721,"change":425,"percent_change":1417,"volume":1418,"transactions":9,"vwap":721},"2025-12-05",-1.25,194100,{"date":1420,"open":674,"high":604,"low":611,"close":666,"change":233,"percent_change":233,"volume":1421,"transactions":9,"vwap":666},"2025-12-04",292300,{"date":1423,"open":295,"high":301,"low":620,"close":666,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":666},"2025-12-03",0.25,4.66,687300,{"date":1428,"open":361,"high":674,"low":1122,"close":434,"change":650,"percent_change":1429,"volume":1430,"transactions":9,"vwap":434},"2025-12-02",3.07,1199300,{"date":1432,"open":1092,"high":605,"low":1433,"close":738,"change":325,"percent_change":1434,"volume":1435,"transactions":9,"vwap":738},"2025-12-01",4.88,1.76,354000,{"date":1437,"open":1438,"high":697,"low":1438,"close":406,"change":1174,"percent_change":1439,"volume":1440,"transactions":9,"vwap":406},"2025-11-28",4.98,3.43,154100,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1349,"change":1013,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1349},"2025-11-26",4.89,5,4.83,2.06,262700,{"date":1449,"open":1445,"high":1450,"low":1413,"close":1450,"change":931,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-25",4.85,0.41,84900,{"date":1454,"open":1455,"high":1433,"low":1117,"close":1445,"change":335,"percent_change":482,"volume":1456,"transactions":9,"vwap":1445},"2025-11-24",4.61,210500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1065,"percent_change":89,"volume":1463,"transactions":9,"vwap":1462},"2025-11-21",4.5,4.63,4.45,4.55,256100,{"date":1465,"open":1466,"high":1443,"low":1467,"close":1468,"change":545,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-11-20",4.78,4.47,4.54,-1.73,225100,{"date":1472,"open":1467,"high":1473,"low":1467,"close":1474,"change":82,"percent_change":264,"volume":1475,"transactions":9,"vwap":1474},"2025-11-19",4.72,4.62,149700,{"date":1477,"open":1478,"high":1460,"low":554,"close":1479,"change":212,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-18",4.57,4.48,-3.24,350400,{"date":1483,"open":881,"high":1450,"low":1117,"close":1460,"change":223,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1460},"2025-11-17",-2.94,188800,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":640,"percent_change":812,"volume":1492,"transactions":9,"vwap":1491},"2025-11-14",4.73,4.9,4.7,4.77,178200,{"date":1494,"open":404,"high":738,"low":1445,"close":1489,"change":658,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1489},"2025-11-13",-5.59,219500,{"date":1498,"open":1499,"high":369,"low":1499,"close":697,"change":466,"percent_change":986,"volume":1500,"transactions":9,"vwap":697},"2025-11-12",5.09,205100,{"date":1502,"open":1349,"high":1082,"low":1433,"close":1082,"change":497,"percent_change":117,"volume":1503,"transactions":9,"vwap":1082},"2025-11-11",184600,{"date":1505,"open":773,"high":324,"low":1444,"close":1083,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1083},"2025-11-10",-0.02,-0.4,330900,{"date":1510,"open":1444,"high":1511,"low":1512,"close":343,"change":864,"percent_change":1513,"volume":1514,"transactions":9,"vwap":343},"2025-11-07",5.11,4.84,-0.98,318100,{"date":1516,"open":1511,"high":474,"low":1082,"close":352,"change":831,"percent_change":1517,"volume":1518,"transactions":9,"vwap":352},"2025-11-06",9.25,711700,{"date":1520,"open":1425,"high":1473,"low":1521,"close":1522,"change":222,"percent_change":372,"volume":1523,"transactions":9,"vwap":1522},"2025-11-05",4.52,4.65,342800,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1425,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1425},"2025-11-04",4.87,4.58,-0.26,-5.28,239700,{"date":1532,"open":1444,"high":1082,"low":1533,"close":1534,"change":222,"percent_change":456,"volume":1535,"transactions":9,"vwap":1534},"2025-11-03",4.81,4.92,183400,{"date":1537,"open":352,"high":1538,"low":1433,"close":631,"change":705,"percent_change":1539,"volume":1540,"transactions":9,"vwap":631},"2025-10-31",5.13,-3.14,167300,{"date":1542,"open":1438,"high":406,"low":1489,"close":1499,"change":325,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1499},"2025-10-30",1.8,238200,{"date":1546,"open":341,"high":390,"low":1097,"close":1444,"change":1207,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1444},"2025-10-29",-2.15,299000,{"date":1550,"open":1511,"high":390,"low":343,"close":1511,"change":283,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1511},"2025-10-28",1.39,228700,{"date":1554,"open":1082,"high":773,"low":1555,"close":334,"change":931,"percent_change":315,"volume":1556,"transactions":9,"vwap":334},"2025-10-27",4.96,177800,{"date":1558,"open":1559,"high":344,"low":1559,"close":1092,"change":335,"percent_change":432,"volume":1560,"transactions":9,"vwap":1092},"2025-10-24",4.67,296800,{"date":1562,"open":1117,"high":1450,"low":1563,"close":1564,"change":711,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-23",4.53,4.74,4.64,248900,{"date":1568,"open":1569,"high":1569,"low":26,"close":1563,"change":345,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1563},"2025-10-22",4.69,-4.03,333100,{"date":1573,"open":1450,"high":1574,"low":1575,"close":1473,"change":425,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1473},"2025-10-21",4.91,4.71,-1.46,296100,{"date":1579,"open":1490,"high":1574,"low":1490,"close":1580,"change":1013,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-20",4.79,2.13,276100,{"date":1584,"open":1585,"high":1555,"low":1460,"close":1569,"change":739,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1569},"2025-10-17",4.86,-5.06,482900,{"date":1589,"open":620,"high":333,"low":631,"close":1590,"change":698,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-10-16",4.94,-4.26,398300,{"date":1594,"open":324,"high":649,"low":1511,"close":1595,"change":112,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-10-15",5.16,-3.19,274700,{"date":1599,"open":1438,"high":415,"low":1574,"close":323,"change":1131,"percent_change":290,"volume":1600,"transactions":9,"vwap":323},"2025-10-14",335900,{"date":1602,"open":1082,"high":1538,"low":1574,"close":343,"change":466,"percent_change":849,"volume":1603,"transactions":9,"vwap":343},"2025-10-13",313100,{"date":1605,"open":561,"high":682,"low":1450,"close":1574,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1574},"2025-10-10",-0.73,-12.94,812500,{"date":1610,"open":341,"high":604,"low":1444,"close":295,"change":921,"percent_change":1611,"volume":1612,"transactions":9,"vwap":295},"2025-10-09",12.8,1038000,{"date":1614,"open":344,"high":404,"low":1349,"close":1444,"change":1065,"percent_change":20,"volume":1615,"transactions":9,"vwap":1444},"2025-10-08",222800,{"date":1617,"open":404,"high":369,"low":1585,"close":632,"change":212,"percent_change":1618,"volume":1619,"transactions":9,"vwap":632},"2025-10-07",-2.92,366700,{"date":1621,"open":369,"high":369,"low":334,"close":773,"change":1207,"percent_change":1622,"volume":1623,"transactions":9,"vwap":773},"2025-10-06",-2.1,370200,{"date":1625,"open":1102,"high":611,"low":1538,"close":369,"change":545,"percent_change":1626,"volume":1627,"transactions":9,"vwap":369},"2025-10-03",-1.5,655400,{"date":1629,"open":1490,"high":433,"low":1569,"close":323,"change":88,"percent_change":1630,"volume":1631,"transactions":9,"vwap":323},"2025-10-02",16.12,1544500,{"date":1633,"open":1634,"high":1425,"low":1521,"close":1635,"change":931,"percent_change":596,"volume":1636,"transactions":9,"vwap":1635},"2025-10-01",4.6,4.59,227000,{"date":1638,"open":1462,"high":1559,"low":1639,"close":1478,"change":667,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1478},"2025-09-30",4.42,1.78,211800,{"date":1643,"open":1527,"high":1634,"low":1467,"close":1644,"change":425,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-09-29",4.49,-1.54,202500,{"date":1648,"open":1455,"high":1413,"low":1521,"close":1117,"change":864,"percent_change":1022,"volume":1649,"transactions":9,"vwap":1117},"2025-09-26",148000,{"date":1651,"open":1413,"high":1569,"low":1479,"close":1455,"change":726,"percent_change":806,"volume":1652,"transactions":9,"vwap":1455},"2025-09-25",282800,{"date":1654,"open":1655,"high":1555,"low":1474,"close":1575,"change":545,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1575},"2025-09-24",4.8,-1.67,456600,{"date":1659,"open":1555,"high":1444,"low":1488,"close":1580,"change":640,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1580},"2025-09-23",-2.64,410700,{"date":1663,"open":1575,"high":632,"low":1478,"close":1534,"change":273,"percent_change":562,"volume":1664,"transactions":9,"vwap":1534},"2025-09-22",558200,{"date":1666,"open":1466,"high":1512,"low":1522,"close":1491,"change":667,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1491},"2025-09-19",1.71,460600,{"date":1670,"open":1634,"high":881,"low":1462,"close":1569,"change":408,"percent_change":274,"volume":1671,"transactions":9,"vwap":1569},"2025-09-18",284400,{"date":1673,"open":1522,"high":881,"low":1459,"close":1527,"change":425,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1527},"2025-09-17",-1.51,309800,{"date":1677,"open":1526,"high":1526,"low":1117,"close":1522,"change":345,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1522},"2025-09-16",-3.93,322200,{"date":1681,"open":1479,"high":1585,"low":1682,"close":1512,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1512},"2025-09-15",4.43,0.39,8.76,814200,{"date":1687,"open":1521,"high":1634,"low":1682,"close":1461,"change":1053,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1461},"2025-09-12",-2.63,366400,{"date":1691,"open":1490,"high":1466,"low":1462,"close":1478,"change":1053,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1478},"2025-09-11",-2.56,400300,{"date":1695,"open":1563,"high":1526,"low":1467,"close":1569,"change":20,"percent_change":1461,"volume":1696,"transactions":9,"vwap":1569},"2025-09-10",459800,{"date":1698,"open":1580,"high":1580,"low":1682,"close":1644,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1644},"2025-09-09",-0.28,-5.87,349900,{"date":1703,"open":881,"high":1580,"low":1455,"close":1491,"change":382,"percent_change":142,"volume":1704,"transactions":9,"vwap":1491},"2025-09-08",366200,{"date":1706,"open":1521,"high":1564,"low":1707,"close":1473,"change":20,"percent_change":1639,"volume":1708,"transactions":9,"vwap":1473},"2025-09-05",4.46,379500,{"date":1710,"open":1478,"high":1455,"low":1639,"close":1521,"change":545,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1521},"2025-09-04",-1.74,473400,{"date":1714,"open":1490,"high":1466,"low":1478,"close":1634,"change":726,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1634},"2025-09-03",-2.13,550600,{"date":1718,"open":1450,"high":332,"low":1565,"close":1490,"change":507,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1490},"2025-09-02",-5.43,1109400,{"date":1722,"open":1117,"high":1438,"low":1459,"close":1097,"change":952,"percent_change":830,"volume":1723,"transactions":9,"vwap":1097},"2025-08-29",1323500,{"date":1725,"open":1726,"high":1569,"low":1726,"close":1522,"change":717,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1522},"2025-08-28",3.86,25.34,3681000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":305,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-08-27",3.68,3.87,3.58,3.71,0.82,1033700,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1731,"change":305,"percent_change":1735,"volume":1742,"transactions":9,"vwap":1731},"2025-08-26",3.7,3.73,3.6,248500,{"date":1744,"open":1745,"high":1740,"low":1746,"close":1747,"change":354,"percent_change":697,"volume":1748,"transactions":9,"vwap":1747},"2025-08-25",3.48,3.41,3.65,560100,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":305,"percent_change":132,"volume":1755,"transactions":9,"vwap":1754},"2025-08-22",3.52,3.54,3.38,3.47,543100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":711,"percent_change":515,"volume":1762,"transactions":9,"vwap":1761},"2025-08-21",3.22,3.51,3.19,3.44,578300,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1370,"change":222,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1370},"2025-08-20",3.36,3.39,3.1,-0.31,311800,{"date":1771,"open":1772,"high":1773,"low":1370,"close":1774,"change":345,"percent_change":874,"volume":1775,"transactions":9,"vwap":1774},"2025-08-19",3.45,3.5,3.24,370700,{"date":1777,"open":1778,"high":1733,"low":1778,"close":1439,"change":1285,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1439},"2025-08-18",3.06,18.69,1391800,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":545,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-08-15",2.96,3,2.86,2.89,-2.69,191000,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":397,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-08-14",2.99,3.05,2.9,2.97,-1.33,117300,{"date":1798,"open":1791,"high":1799,"low":147,"close":1229,"change":908,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1229},"2025-08-13",3.08,-0.99,111400,{"date":1803,"open":147,"high":1799,"low":1804,"close":1805,"change":325,"percent_change":1792,"volume":1806,"transactions":9,"vwap":1805},"2025-08-12",2.95,3.04,243100,{"date":1808,"open":1809,"high":1792,"low":243,"close":1804,"change":397,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1804},"2025-08-11",3.03,-1.34,113100,{"date":1813,"open":1784,"high":1778,"low":1814,"close":1791,"change":931,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1791},"2025-08-08",2.94,0.67,81800,{"date":1818,"open":1809,"high":1778,"low":1819,"close":1794,"change":397,"percent_change":1795,"volume":1820,"transactions":9,"vwap":1794},"2025-08-07",2.91,133500,{"date":1822,"open":1229,"high":1805,"low":1819,"close":1229,"change":1506,"percent_change":435,"volume":1823,"transactions":9,"vwap":1229},"2025-08-06",192200,{"date":1825,"open":1767,"high":1826,"low":1794,"close":1809,"change":425,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1809},"2025-08-05",3.16,-2.26,128100,{"date":1830,"open":1804,"high":1826,"low":1819,"close":1767,"change":650,"percent_change":665,"volume":1831,"transactions":9,"vwap":1767},"2025-08-04",165400,{"date":1833,"open":1834,"high":1760,"low":1793,"close":1814,"change":507,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1814},"2025-08-01",3.15,-8.41,359000,{"date":1838,"open":1839,"high":1840,"low":1834,"close":1841,"change":152,"percent_change":836,"volume":1842,"transactions":9,"vwap":1841},"2025-07-31",3.2,3.25,3.21,222300,{"date":1844,"open":1758,"high":1845,"low":562,"close":1044,"change":864,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1044},"2025-07-30",3.26,-1.55,156100,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1758,"change":1207,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1758},"2025-07-29",3.33,3.4,3.18,-3.3,327600,{"date":1856,"open":1370,"high":1766,"low":1841,"close":1850,"change":201,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1850},"2025-07-28",4.06,244000,{"date":1860,"open":1774,"high":1840,"low":1852,"close":1839,"change":1506,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1839},"2025-07-25",-0.62,90400,{"date":1864,"open":1839,"high":1865,"low":1834,"close":1758,"change":233,"percent_change":233,"volume":1866,"transactions":9,"vwap":1758},"2025-07-24",3.29,131400,{"date":1868,"open":1839,"high":1845,"low":1826,"close":1758,"change":283,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1758},"2025-07-23",2.22,142700,{"date":1872,"open":1839,"high":1873,"low":1799,"close":1834,"change":864,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1834},"2025-07-22",3.27,-1.56,232300,{"date":1877,"open":1878,"high":1753,"low":1839,"close":1839,"change":864,"percent_change":1645,"volume":1879,"transactions":9,"vwap":1839},"2025-07-21",3.3,321200,{"date":1881,"open":1370,"high":1882,"low":1852,"close":1840,"change":497,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1840},"2025-07-18",3.32,1.88,257000,{"date":1886,"open":1834,"high":1758,"low":1887,"close":1760,"change":497,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1760},"2025-07-17",3.13,1.92,164500,{"date":1891,"open":1839,"high":1841,"low":1799,"close":1887,"change":1506,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1887},"2025-07-16",-0.63,206800,{"date":1895,"open":1784,"high":1758,"low":147,"close":1834,"change":1174,"percent_change":561,"volume":1896,"transactions":9,"vwap":1834},"2025-07-15",304000,{"date":1898,"open":651,"high":1792,"low":1804,"close":147,"change":397,"percent_change":1899,"volume":1900,"transactions":9,"vwap":147},"2025-07-14",-1.32,120800,{"date":1902,"open":651,"high":1429,"low":243,"close":651,"change":222,"percent_change":1903,"volume":1893,"transactions":9,"vwap":651},"2025-07-11",-0.33,{"date":1905,"open":651,"high":1906,"low":1804,"close":1809,"change":233,"percent_change":233,"volume":1907,"transactions":9,"vwap":1809},"2025-07-10",3.11,243700,{"date":1909,"open":1805,"high":1792,"low":1814,"close":1809,"change":233,"percent_change":233,"volume":1910,"transactions":9,"vwap":1809},"2025-07-09",242600,{"date":1912,"open":1799,"high":264,"low":1784,"close":1809,"change":864,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1809},"2025-07-08",-1.62,320900,{"date":1916,"open":1809,"high":264,"low":1804,"close":1799,"change":283,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1799},"2025-07-07",2.33,332700,{"date":1920,"open":1786,"high":1429,"low":1786,"close":1229,"change":201,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1229},"2025-07-03",4.51,251700,{"date":1924,"open":916,"high":1786,"low":1925,"close":1926,"change":497,"percent_change":1581,"volume":1927,"transactions":9,"vwap":1926},"2025-07-02",2.77,2.88,232800,{"date":1929,"open":1926,"high":243,"low":1930,"close":916,"change":864,"percent_change":1711,"volume":1931,"transactions":9,"vwap":916},"2025-07-01",2.76,412300,{"date":1933,"open":1792,"high":1778,"low":1934,"close":1935,"change":223,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-06-30",2.85,2.87,-4.65,379200,{"date":1939,"open":1819,"high":651,"low":1926,"close":1229,"change":201,"percent_change":1921,"volume":1940,"transactions":9,"vwap":1229},"2025-06-27",780100,{"date":1942,"open":1943,"high":1793,"low":1944,"close":1926,"change":952,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1926},"2025-06-26",2.64,2.61,12.5,621800,{"date":1948,"open":1221,"high":1949,"low":1950,"close":1951,"change":1506,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-06-25",2.6,2.52,2.56,-0.78,110700,{"date":1955,"open":1956,"high":1949,"low":1956,"close":1957,"change":408,"percent_change":1461,"volume":1485,"transactions":9,"vwap":1957},"2025-06-24",2.48,2.58,{"date":1959,"open":1960,"high":1961,"low":1149,"close":1084,"change":864,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1084},"2025-06-23",2.51,2.54,-1.98,187100,{"date":1965,"open":1966,"high":1221,"low":691,"close":1950,"change":1506,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1950},"2025-06-20",2.57,-0.79,181800,{"date":1970,"open":691,"high":1949,"low":1971,"close":1961,"change":1065,"percent_change":315,"volume":1972,"transactions":9,"vwap":1961},"2025-06-18",2.49,206500,{"date":1974,"open":849,"high":1975,"low":1035,"close":1976,"change":497,"percent_change":1149,"volume":1977,"transactions":9,"vwap":1976},"2025-06-17",2.62,2.53,421800,{"date":1979,"open":1980,"high":691,"low":1981,"close":1084,"change":201,"percent_change":704,"volume":1982,"transactions":9,"vwap":1084},"2025-06-16",2.36,2.34,227700,{"date":1984,"open":1035,"high":849,"low":1981,"close":1981,"change":1053,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1981},"2025-06-13",-4.88,227600,{"date":1988,"open":1084,"high":1960,"low":986,"close":1989,"change":1506,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1989},"2025-06-12",2.46,-0.81,243000,{"date":1993,"open":1994,"high":1995,"low":1917,"close":1956,"change":466,"percent_change":352,"volume":1996,"transactions":9,"vwap":1956},"2025-06-11",2.39,2.55,319700,{"date":1998,"open":1999,"high":1956,"low":2000,"close":1980,"change":545,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1980},"2025-06-10",2.45,2.28,-3.28,274900,{"date":2004,"open":2005,"high":1956,"low":2006,"close":849,"change":82,"percent_change":544,"volume":2007,"transactions":9,"vwap":849},"2025-06-09",2.32,2.31,290000,{"date":2009,"open":1981,"high":986,"low":2000,"close":2010,"change":1506,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-06-06",2.3,-0.86,261500,{"date":2014,"open":2015,"high":1980,"low":2016,"close":2005,"change":1506,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2005},"2025-06-05",2.35,2.29,-0.85,211300,{"date":2020,"open":1869,"high":1980,"low":1869,"close":1981,"change":82,"percent_change":787,"volume":2021,"transactions":9,"vwap":1981},"2025-06-04",301300,{"date":2023,"open":2024,"high":2025,"low":1581,"close":2026,"change":382,"percent_change":1917,"volume":2027,"transactions":9,"vwap":2026},"2025-06-03",2.15,2.24,2.2,439500,{"date":2029,"open":769,"high":1061,"low":2030,"close":2024,"change":397,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2024},"2025-06-02",2.12,-1.83,257800,{"date":2034,"open":2026,"high":2026,"low":1581,"close":746,"change":222,"percent_change":2035,"volume":2036,"transactions":9,"vwap":746},"2025-05-30",-0.45,181400,{"date":2038,"open":1869,"high":1178,"low":769,"close":2026,"change":233,"percent_change":233,"volume":2039,"transactions":9,"vwap":2026},"2025-05-29",286100,{"date":2041,"open":2010,"high":2010,"low":1061,"close":2026,"change":864,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2026},"2025-05-28",-2.22,322100,{"date":2045,"open":2010,"high":2006,"low":2026,"close":1178,"change":667,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1178},"2025-05-27",3.69,316800,{"date":2049,"open":1026,"high":1026,"low":1581,"close":769,"change":425,"percent_change":2050,"volume":2051,"transactions":9,"vwap":769},"2025-05-23",-3.12,110500,{"date":2053,"open":2054,"high":2016,"low":2026,"close":2025,"change":931,"percent_change":122,"volume":2055,"transactions":9,"vwap":2025},"2025-05-22",2.23,236500,{"date":2057,"open":1246,"high":2016,"low":1026,"close":1869,"change":864,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1869},"2025-05-21",-2.2,136100,{"date":2061,"open":2006,"high":2015,"low":1178,"close":1246,"change":397,"percent_change":1469,"volume":1889,"transactions":9,"vwap":1246},"2025-05-20",{"date":2063,"open":2010,"high":2005,"low":1178,"close":2006,"change":908,"percent_change":1075,"volume":2064,"transactions":9,"vwap":2006},"2025-05-19",129500,{"date":2066,"open":2006,"high":2015,"low":1026,"close":1981,"change":283,"percent_change":1799,"volume":2067,"transactions":9,"vwap":1981},"2025-05-16",202400,{"date":2069,"open":1917,"high":2015,"low":1026,"close":1246,"change":545,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1246},"2025-05-15",-3.4,248300,{"date":2073,"open":1061,"high":2015,"low":1581,"close":2015,"change":711,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2015},"2025-05-14",9.81,572300,{"date":2077,"open":1213,"high":769,"low":178,"close":409,"change":325,"percent_change":2078,"volume":2079,"transactions":9,"vwap":409},"2025-05-13",4.39,358500,{"date":2081,"open":746,"high":1869,"low":1203,"close":1213,"change":864,"percent_change":641,"volume":2082,"transactions":9,"vwap":1213},"2025-05-12",342700,{"date":2084,"open":2054,"high":2010,"low":1203,"close":2085,"change":112,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2085},"2025-05-09",2.1,-7.49,482600,{"date":2089,"open":409,"high":2016,"low":1581,"close":1246,"change":82,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1246},"2025-05-08",6.57,249000,{"date":2093,"open":2024,"high":1026,"low":2085,"close":1581,"change":1506,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1581},"2025-05-07",-0.93,153500,{"date":2097,"open":2026,"high":1246,"low":409,"close":2024,"change":190,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2024},"2025-05-06",-2.71,131000,{"date":2101,"open":2010,"high":2010,"low":2026,"close":1026,"change":397,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1026},"2025-05-05",-1.78,241800,{"date":2105,"open":1061,"high":2106,"low":2107,"close":1178,"change":283,"percent_change":1841,"volume":2108,"transactions":9,"vwap":1178},"2025-05-02",2.26,2.16,273600,{"date":2110,"open":409,"high":2054,"low":1581,"close":1061,"change":382,"percent_change":2015,"volume":2111,"transactions":9,"vwap":1061},"2025-05-01",250500,{"date":2113,"open":2114,"high":2024,"low":2115,"close":1581,"change":1506,"percent_change":2094,"volume":2116,"transactions":9,"vwap":1581},"2025-04-30",2.11,2.07,241100,{"date":2118,"open":409,"high":2026,"low":1322,"close":2024,"change":305,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2024},"2025-04-29",1.42,477400,{"date":2122,"open":1061,"high":746,"low":2085,"close":2030,"change":425,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2030},"2025-04-28",-3.2,170600,{"date":2126,"open":1869,"high":1869,"low":1581,"close":746,"change":908,"percent_change":1405,"volume":2127,"transactions":9,"vwap":746},"2025-04-25",153300,{"date":182,"open":2085,"high":1869,"low":1446,"close":1869,"change":466,"percent_change":1069,"volume":2129,"transactions":9,"vwap":1869},190100]