[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KVHI":3,"homepage-market-summary":30,"stock-historical-KVHI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KVHI","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},"KVH Industries Inc","Nasdaq",null,"COMMUNICATIONS SERVICES, NEC","KVH Industries Inc provides integrated, end-to-end services, software, and hardware that support its customers' need for access to the Internet, VoIP, operations content, and entertainment services. It offers high-speed Internet and Voice over Internet Protocol (VoIP) services via satellite and integrated 5G\u002FLTE cellular communications to mobile users at sea and on land. The company also provides commercially licensed entertainment, including news, sports, music, and movies, to commercial and leisure customers in the maritime, hotel, and retail markets. It operates in several geographic areas, including internationally. Revenues are generated from international locations, mainly consisting of Singapore, Canada, South America, European Union and other European countries, and other regions.","290","Bristol, RI",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.96,7.01,7.1,6.825,-0.05,-0.71,71053.217115,1709,6.9362,13,5.09,147689.31918468527,23.6,7675,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.91,110267,40247519.115356,37.28,"2025-04-23",[183,184,193,203,214,225,235,243,253,264,272,281,290,299,309,320,327,334,341,349,355,361,371,379,388,399,409,418,426,434,442,453,462,473,480,489,498,507,517,526,535,544,555,565,573,584,593,603,613,623,634,642,651,657,667,676,682,689,695,703,709,715,721,728,734,738,745,753,761,768,773,780,784,789,796,801,806,811,816,822,829,837,843,848,855,861,866,873,880,888,896,904,911,919,925,932,940,949,957,965,972,978,985,991,999,1007,1015,1020,1023,1027,1032,1037,1044,1052,1058,1065,1072,1078,1084,1088,1091,1096,1101,1106,1111,1115,1119,1122,1126,1130,1135,1141,1146,1151,1155,1160,1166,1170,1177,1182,1189,1194,1198,1204,1212,1219,1226,1234,1242,1246,1252,1258,1263,1268,1273,1277,1284,1288,1296,1303,1308,1315,1320,1327,1331,1335,1340,1345,1351,1358,1365,1372,1377,1381,1387,1391,1396,1400,1405,1409,1415,1420,1424,1429,1434,1438,1443,1447,1451,1457,1461,1464,1468,1472,1477,1481,1486,1491,1495,1498,1502,1506,1509,1513,1517,1521,1527,1531,1536,1541,1544,1548,1551,1554,1558,1560,1562,1565,1568,1572,1578,1582,1589,1596,1600,1606,1613,1619,1625,1628,1633,1640,1644,1648,1651,1656,1661,1666,1671,1677,1681,1685,1690,1695,1699,1705,1710,1713,1717,1722,1728,1735,1739,1743,1747,1751,1755,1760,1764,1768,1771,1773,1778,1782,1785,1789,1794,1798,1801,1804,1808,1812,1816,1819,1822,1825,1829,1833,1838,1842,1846,1850,1853,1857,1862,1866,1872,1875,1880,1886,1891,1895,1899,1903,1907,1911,1914,1917,1919,1923,1926,1929,1933,1935,1938,1942,1946,1948,1952,1956,1958,1961,1965,1969,1972,1975,1978,1981,1984,1988,1991,1995,2000,2004,2007,2010,2013,2017,2020,2024,2028,2033,2036,2040,2043,2047,2050,2053,2057,2060,2064,2067,2070,2073,2076,2079,2082,2085,2088,2090,2094,2098,2102,2108,2110,2113,2115,2118,2122,2126,2130,2134,2137,2141,2144],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":17,"change":72,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",6.8,7.025,6.72,3.09,95206.1132,1951,6.9424,{"date":194,"open":195,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",6.99,6.995,6.78,-0.23,-3.27,113162.1093,4148,6.8448,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",7.28,7.36,6.9988,7.03,-0.22,-3.03,180335.024203,3572,7.1625,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",7.37,7.45,7.24,7.25,-0.08,-1.09,52191.6832,1414,7.2837,{"date":226,"open":227,"high":228,"low":218,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",7.39,7.43,7.33,-0.06,-0.81,65891.6832,1743,7.345,{"date":236,"open":237,"high":238,"low":206,"close":227,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-25",7.44,7.54,0,67067.9352,2446,7.4294,{"date":244,"open":245,"high":246,"low":247,"close":227,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",7.08,7.41,7.055,0.23,3.21,75444.1032,2782,7.2984,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",7.09,7.17,6.9825,7.16,0.03,0.42,96550.60869,2216,7.0901,{"date":265,"open":218,"high":219,"low":266,"close":267,"change":230,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",6.91,7.13,-0.83,134233.464841,2853,7.0701,{"date":273,"open":218,"high":246,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",7.0801,7.19,-0.02,-0.28,140157.166416,2431,7.1564,{"date":282,"open":275,"high":283,"low":208,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",7.22,7.21,0.02,0.28,155153.6832,1861,7.173,{"date":291,"open":292,"high":219,"low":293,"close":275,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",7.14,6.98,0.14,1.99,87093.6832,2222,7.165,{"date":300,"open":301,"high":256,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",7.15,7,7.05,-0.095,-1.33,147637.7032,3130,7.0605,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",7.06,7.18,6.9,7.145,0.095,1.35,141781.80613,2590,7.0735,{"date":321,"open":275,"high":275,"low":195,"close":303,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",-0.18,-2.49,96824.7642,1980,7.0637,{"date":328,"open":218,"high":218,"low":208,"close":329,"change":131,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",7.23,1.26,93831.6832,1949,7.1787,{"date":335,"open":293,"high":275,"low":16,"close":292,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-10",0.12,1.71,114704.7292,3152,7.079,{"date":342,"open":218,"high":343,"low":293,"close":344,"change":209,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-09",7.3,7.02,-3.04,100083.290882,2640,7.0602,{"date":350,"open":219,"high":351,"low":18,"close":218,"change":259,"percent_change":260,"volume":352,"transactions":353,"vwap":354},"2026-09-08",7.35,108339.4332,2580,7.1999,{"date":356,"open":311,"high":216,"low":344,"close":284,"change":294,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",1.98,106947.1522,2233,7.2163,{"date":362,"open":363,"high":364,"low":303,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",7.34,7.385,7.07,-0.16,-2.21,87211.6832,2539,7.147,{"date":372,"open":373,"high":343,"low":313,"close":329,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-02",6.97,0.3,4.33,145974.20214,4033,7.1565,{"date":380,"open":381,"high":381,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",7.47,6.93,-0.63,-8.33,119364.108617,4234,7.1037,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",7.53,7.81,7.475,7.56,0.04,0.53,148532.930685,2938,7.5629,{"date":400,"open":401,"high":402,"low":228,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",7.74,7.785,7.52,-0.2,-2.59,158570.6832,2462,7.5794,{"date":410,"open":411,"high":412,"low":403,"close":413,"change":53,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",7.58,7.795,7.72,2.39,141770.2272,2734,7.6673,{"date":419,"open":393,"high":420,"low":217,"close":238,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-26",7.69,0.01,0.13,96846.6832,2347,7.5334,{"date":427,"open":428,"high":429,"low":430,"close":390,"change":394,"percent_change":395,"volume":431,"transactions":432,"vwap":433},"2026-08-25",7.51,7.628,7.26,128531.508367,2627,7.4725,{"date":435,"open":420,"high":420,"low":351,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",7.49,-0.21,-2.73,105789.6842,2839,7.5179,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-21",7.95,8.04,7.65,7.7,-0.19,-2.41,186704.2986,2909,7.858,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":20,"percent_change":383,"volume":459,"transactions":460,"vwap":461},"2026-08-20",7.87,7.91,7.685,7.89,136200.575203,3319,7.8218,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",7.92,8.03,7.76,7.94,0.07,0.89,197651.560583,3193,7.9395,{"date":474,"open":445,"high":445,"low":475,"close":455,"change":277,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-18",7.6775,-3.44,119933.5832,2496,7.8305,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":279,"vwap":488},"2026-08-17",7.822,8.185,8.15,0.17,2.13,132141.14955,8.0849,{"date":490,"open":467,"high":491,"low":391,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",8.07,7.98,0.08,1.01,165649.6725,3343,7.9617,{"date":499,"open":500,"high":501,"low":502,"close":503,"change":468,"percent_change":469,"volume":504,"transactions":505,"vwap":506},"2026-08-13",7.85,8.125,7.79,7.9,171172.540372,3376,7.9675,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":493,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-12",7.86,7.96,7.68,7.83,1.03,160607.683015,3203,7.829,{"date":518,"open":519,"high":391,"low":229,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-11",7.59,7.75,0.16,2.11,229158.167418,3864,7.5753,{"date":527,"open":456,"high":528,"low":529,"close":519,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-10",8.13,7.57,-0.44,-5.48,257180.693708,5183,7.7454,{"date":536,"open":537,"high":538,"low":467,"close":465,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",8.37,8.61,-0.26,-3.14,240526.384973,4921,8.1719,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",8.38,9.3,7.865,8.29,-1.43,-14.71,475033.958806,7302,8.4037,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":260,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-05",9.37,9.73,9.18,9.72,4.52,158761.507801,3641,9.5222,{"date":566,"open":567,"high":568,"low":567,"close":547,"change":422,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-04",9.23,9.62,1.42,129816.4425,2844,9.3867,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",9.26,9.418,9.085,9.17,-0.09,-0.97,110383.500815,3294,9.2213,{"date":585,"open":586,"high":557,"low":587,"close":575,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",9.24,9.06,-0.01,-0.11,100185.717825,2601,9.2771,{"date":594,"open":595,"high":596,"low":595,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",8.91,9.34,9.27,0.51,5.82,129699.627249,2804,9.2104,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":220,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",8.87,9.115,8.74,8.76,-0.9,237511.871671,5085,8.8495,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":530,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",9.15,9.33,8.82,8.84,-4.74,220083.003703,4091,9.0492,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",9.11,9.5,9.07,9.28,0.22,2.43,138395.33494,2568,9.2202,{"date":635,"open":636,"high":628,"low":637,"close":587,"change":394,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",9.01,8.9201,0.44,180348.874738,3093,9.0923,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":88,"percent_change":405,"volume":648,"transactions":649,"vwap":650},"2026-07-23",9.09,9.45,8.93,9.02,246047.9337,5646,9.1171,{"date":652,"open":578,"high":645,"low":578,"close":575,"change":20,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",-0.54,177986.9337,4453,9.3019,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-21",9.05,9.35,9.31,0.34,3.79,140445.4171,2521,9.2845,{"date":668,"open":669,"high":596,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",9.12,8.97,-0.15,-1.64,130409.9337,3765,9.1061,{"date":677,"open":678,"high":679,"low":678,"close":669,"change":662,"percent_change":680,"volume":681,"transactions":9,"vwap":669},"2026-07-17",8.54,9.2,3.87,226100,{"date":683,"open":646,"high":587,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":685},"2026-07-16",8.59,8.78,-0.27,-2.98,251100,{"date":690,"open":669,"high":597,"low":691,"close":659,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":659},"2026-07-15",8.86,-0.03,-0.33,289600,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":629,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-14",8.92,9.29,8.89,9.08,2.48,213300,{"date":704,"open":644,"high":567,"low":705,"close":691,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":691},"2026-07-13",8.6,-0.35,-3.8,318600,{"date":710,"open":711,"high":597,"low":699,"close":712,"change":294,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-10",9.04,9.21,1.54,234200,{"date":716,"open":661,"high":717,"low":718,"close":627,"change":437,"percent_change":719,"volume":720,"transactions":9,"vwap":627},"2026-07-09",9.64,8.8,-2.26,158800,{"date":722,"open":723,"high":724,"low":723,"close":628,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":628},"2026-07-08",8.83,9.36,0.4,4.5,236500,{"date":729,"open":711,"high":730,"low":607,"close":731,"change":198,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-07-07",9.47,8.88,-2.52,337800,{"date":735,"open":559,"high":736,"low":627,"close":625,"change":285,"percent_change":629,"volume":737,"transactions":9,"vwap":625},"2026-07-06",9.59,173300,{"date":739,"open":740,"high":741,"low":740,"close":644,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":644},"2026-07-02",8.79,9.41,0.24,2.71,359500,{"date":746,"open":747,"high":748,"low":723,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-01",9.9,9.97,8.85,-1.06,-10.7,308300,{"date":754,"open":755,"high":756,"low":755,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-30",9.58,9.96,9.91,0.31,3.23,232400,{"date":762,"open":628,"high":763,"low":697,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-29",9.74,9.6,0.27,2.89,175500,{"date":769,"open":627,"high":770,"low":607,"close":616,"change":521,"percent_change":771,"volume":772,"transactions":9,"vwap":616},"2026-06-26",9.84,1.74,2086900,{"date":774,"open":775,"high":764,"low":776,"close":578,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":578},"2026-06-25",9.39,9.1,-0.13,-1.4,375800,{"date":781,"open":547,"high":660,"low":697,"close":547,"change":394,"percent_change":782,"volume":783,"transactions":9,"vwap":547},"2026-06-24",0.43,344800,{"date":785,"open":786,"high":770,"low":636,"close":575,"change":787,"percent_change":788,"volume":733,"transactions":9,"vwap":575},"2026-06-23",9.46,-0.42,-4.34,{"date":790,"open":791,"high":792,"low":712,"close":793,"change":394,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-22",9.65,10,9.68,0.41,285100,{"date":797,"open":736,"high":747,"low":798,"close":717,"change":248,"percent_change":799,"volume":800,"transactions":9,"vwap":717},"2026-06-18",9.38,2.44,283600,{"date":802,"open":803,"high":786,"low":804,"close":741,"change":638,"percent_change":177,"volume":805,"transactions":9,"vwap":741},"2026-06-17",8.94,8.81,220900,{"date":807,"open":808,"high":626,"low":808,"close":670,"change":422,"percent_change":809,"volume":810,"transactions":9,"vwap":670},"2026-06-16",8.77,1.47,628500,{"date":812,"open":699,"high":647,"low":813,"close":618,"change":629,"percent_change":814,"volume":815,"transactions":9,"vwap":618},"2026-06-15",8.19,2.55,414700,{"date":817,"open":528,"high":818,"low":465,"close":819,"change":395,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-12",8.71,8.62,6.55,331200,{"date":823,"open":447,"high":824,"low":447,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-11",8.2,8.09,0.47,6.17,360100,{"date":830,"open":831,"high":832,"low":343,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-10",7.5,7.8,7.62,0.11,1.46,139400,{"date":838,"open":839,"high":840,"low":216,"close":428,"change":841,"percent_change":367,"volume":842,"transactions":9,"vwap":428},"2026-06-09",7.77,8.01,-0.17,221500,{"date":844,"open":845,"high":846,"low":519,"close":511,"change":521,"percent_change":486,"volume":847,"transactions":9,"vwap":511},"2026-06-08",7.63,7.97,204300,{"date":849,"open":850,"high":851,"low":403,"close":403,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":403},"2026-06-05",8.32,8.39,-0.89,-10.58,167300,{"date":856,"open":491,"high":684,"low":857,"close":858,"change":662,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-04",7.88,8.41,4.21,147200,{"date":862,"open":691,"high":595,"low":863,"close":491,"change":231,"percent_change":864,"volume":865,"transactions":9,"vwap":491},"2026-06-03",8.05,-9.12,213000,{"date":867,"open":868,"high":660,"low":869,"close":731,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":731},"2026-06-02",8.64,8.56,0.06,0.68,186600,{"date":874,"open":875,"high":875,"low":876,"close":617,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":617},"2026-06-01",9.52,8.73,-0.46,-4.96,382900,{"date":881,"open":882,"high":883,"low":884,"close":628,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":628},"2026-05-29",10.4,10.68,9.14,-1.12,-10.77,329400,{"date":889,"open":890,"high":891,"low":892,"close":882,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-05-28",10.76,11.08,10.3,-0.36,-3.35,573100,{"date":897,"open":898,"high":899,"low":900,"close":890,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":890},"2026-05-27",12.27,12.68,10.7,-0.76,-6.6,998200,{"date":905,"open":906,"high":25,"low":907,"close":908,"change":841,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-05-26",12.78,11.4,11.52,-1.45,722700,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":126,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-22",10.71,11.73,10.35,11.69,9.25,417100,{"date":920,"open":921,"high":922,"low":923,"close":900,"change":588,"percent_change":579,"volume":924,"transactions":9,"vwap":900},"2026-05-21",10.64,10.95,10.46,121600,{"date":926,"open":927,"high":928,"low":929,"close":913,"change":260,"percent_change":930,"volume":931,"transactions":9,"vwap":913},"2026-05-20",10.37,10.74,10.31,4.08,154300,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":939,"volume":924,"transactions":9,"vwap":937},"2026-05-19",10.94,10.99,10.23,10.29,-0.72,-6.54,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-18",10.77,11.36,10.52,11.01,0.32,2.99,409100,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":437,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-15",10.78,11.22,10.67,10.69,-1.93,128900,{"date":958,"open":959,"high":960,"low":936,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-14",10.93,11.45,10.9,-0.07,-0.64,198500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":692,"percent_change":686,"volume":971,"transactions":9,"vwap":970},"2026-05-13",11.1,11.3,10.85,10.97,298700,{"date":973,"open":969,"high":974,"low":975,"close":976,"change":239,"percent_change":239,"volume":977,"transactions":9,"vwap":976},"2026-05-12",11.35,10.45,11,178000,{"date":979,"open":980,"high":981,"low":982,"close":976,"change":983,"percent_change":952,"volume":984,"transactions":9,"vwap":976},"2026-05-11",10.19,11.03,9.98,1.11,220600,{"date":986,"open":792,"high":987,"low":568,"close":988,"change":989,"percent_change":345,"volume":990,"transactions":9,"vwap":988},"2026-05-08",10.17,9.89,-0.31,95800,{"date":992,"open":928,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-07",10.83,10.01,10.2,-0.29,-2.76,214700,{"date":1000,"open":1001,"high":967,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",10.25,9.81,10.49,1.06,11.24,391700,{"date":1008,"open":1009,"high":763,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-05",9.57,9.42,9.43,-0.12,-1.26,78300,{"date":1016,"open":712,"high":560,"low":578,"close":1017,"change":758,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-04",9.55,3.35,121400,{"date":1021,"open":712,"high":775,"low":669,"close":586,"change":294,"percent_change":713,"volume":1022,"transactions":9,"vwap":586},"2026-05-01",72200,{"date":1024,"open":636,"high":547,"low":617,"close":776,"change":336,"percent_change":1025,"volume":1026,"transactions":9,"vwap":776},"2026-04-30",1.34,170700,{"date":1028,"open":764,"high":764,"low":731,"close":1029,"change":383,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-29",8.98,-6.56,88500,{"date":1033,"open":736,"high":763,"low":1034,"close":1035,"change":220,"percent_change":268,"volume":1036,"transactions":9,"vwap":1035},"2026-04-28",9.4,9.61,58600,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1041,"change":579,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-27",9.99,9.54,9.69,-0.92,84700,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-24",10.16,9.75,9.78,-0.14,-1.41,43100,{"date":1053,"open":1001,"high":915,"low":1017,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-23",9.92,-0.32,-3.12,143700,{"date":1059,"open":927,"high":1060,"low":1061,"close":1062,"change":588,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-04-22",10.63,10.18,10.24,-0.1,127900,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1001,"change":53,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1001},"2026-04-21",10.15,10.56,10.03,1.79,140600,{"date":1073,"open":936,"high":1074,"low":994,"close":1075,"change":437,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-20",10.51,10.07,-2.04,159500,{"date":1079,"open":558,"high":915,"low":791,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-17",10.28,0.6,6.2,281600,{"date":1085,"open":917,"high":1002,"low":917,"close":793,"change":782,"percent_change":1086,"volume":1087,"transactions":9,"vwap":793},"2026-04-16",4.65,262600,{"date":1089,"open":712,"high":1010,"low":731,"close":917,"change":239,"percent_change":239,"volume":1090,"transactions":9,"vwap":917},"2026-04-15",134400,{"date":1092,"open":741,"high":1093,"low":595,"close":917,"change":1063,"percent_change":1094,"volume":1095,"transactions":9,"vwap":917},"2026-04-14",9.49,-1.07,116700,{"date":1097,"open":1098,"high":1099,"low":1098,"close":660,"change":662,"percent_change":1100,"volume":956,"transactions":9,"vwap":660},"2026-04-13",9,9.44,3.77,{"date":1102,"open":1103,"high":615,"low":808,"close":636,"change":589,"percent_change":1104,"volume":1105,"transactions":9,"vwap":636},"2026-04-10",9.13,-1.21,114400,{"date":1107,"open":1108,"high":547,"low":625,"close":669,"change":1063,"percent_change":1109,"volume":1110,"transactions":9,"vwap":669},"2026-04-09",9.16,-1.08,53700,{"date":1112,"open":616,"high":724,"low":615,"close":1113,"change":131,"percent_change":126,"volume":1114,"transactions":9,"vwap":1113},"2026-04-08",9.22,110700,{"date":1116,"open":1099,"high":1117,"low":740,"close":1103,"change":285,"percent_change":629,"volume":1118,"transactions":9,"vwap":1103},"2026-04-07",9.48,119900,{"date":1120,"open":659,"high":645,"low":749,"close":625,"change":870,"percent_change":38,"volume":1121,"transactions":9,"vwap":625},"2026-04-06",107200,{"date":1123,"open":1124,"high":1113,"low":1124,"close":659,"change":394,"percent_change":638,"volume":1125,"transactions":9,"vwap":659},"2026-04-02",8.9,76600,{"date":1127,"open":587,"high":775,"low":1128,"close":636,"change":1129,"percent_change":101,"volume":1121,"transactions":9,"vwap":636},"2026-04-01",8.96,0.05,{"date":1131,"open":697,"high":1132,"low":1133,"close":1128,"change":259,"percent_change":662,"volume":1134,"transactions":9,"vwap":1128},"2026-03-31",9.03,8.65,102700,{"date":1136,"open":705,"high":1029,"low":1137,"close":646,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":646},"2026-03-30",8.5,0.33,3.84,96900,{"date":1142,"open":685,"high":685,"low":1143,"close":705,"change":437,"percent_change":1144,"volume":1145,"transactions":9,"vwap":705},"2026-03-27",8.31,-2.38,123800,{"date":1147,"open":718,"high":567,"low":1148,"close":804,"change":589,"percent_change":1149,"volume":1150,"transactions":9,"vwap":804},"2026-03-26",8.63,-1.23,97900,{"date":1152,"open":731,"high":615,"low":705,"close":697,"change":834,"percent_change":1153,"volume":1154,"transactions":9,"vwap":697},"2026-03-25",1.25,88800,{"date":1156,"open":711,"high":679,"low":876,"close":804,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":804},"2026-03-24",-0.38,-4.13,258400,{"date":1161,"open":1162,"high":741,"low":484,"close":1163,"change":1164,"percent_change":1165,"volume":821,"transactions":9,"vwap":1163},"2026-03-23",8.16,9.19,1.18,14.73,{"date":1167,"open":813,"high":537,"low":832,"close":840,"change":870,"percent_change":1168,"volume":1169,"transactions":9,"vwap":840},"2026-03-20",0.75,111300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":444,"change":167,"percent_change":1175,"volume":1176,"transactions":9,"vwap":444},"2026-03-19",7.71,8.14,7.61,2.58,158000,{"date":1178,"open":465,"high":1179,"low":1172,"close":520,"change":693,"percent_change":1180,"volume":1181,"transactions":9,"vwap":520},"2026-03-18",8.4,-4.08,111100,{"date":1183,"open":1184,"high":1185,"low":428,"close":1186,"change":286,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-17",8.06,8.48,8.08,3.59,373500,{"date":1190,"open":255,"high":1191,"low":255,"close":832,"change":1192,"percent_change":994,"volume":1193,"transactions":9,"vwap":832},"2026-03-16",8.24,0.71,282600,{"date":1195,"open":381,"high":529,"low":313,"close":255,"change":893,"percent_change":1196,"volume":1197,"transactions":9,"vwap":255},"2026-03-13",-4.83,135200,{"date":1199,"open":1200,"high":1201,"low":1200,"close":217,"change":1192,"percent_change":1202,"volume":1203,"transactions":9,"vwap":217},"2026-03-12",6.75,7.67,10.53,186900,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":20,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-11",6.84,6.92,6.57,6.74,-0.74,75600,{"date":1213,"open":1214,"high":313,"low":1215,"close":1216,"change":111,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-10",6.45,6.38,6.79,11.86,158900,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":521,"percent_change":743,"volume":1225,"transactions":9,"vwap":1224},"2026-03-09",5.8,6.1,5.76,6.07,26800,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":579,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-06",5.92,6.11,5.83,5.91,-1.5,42800,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":230,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-05",5.99,6.04,5.95,6,-0.99,21500,{"date":1243,"open":1224,"high":1082,"low":1239,"close":1244,"change":394,"percent_change":38,"volume":1245,"transactions":9,"vwap":1244},"2026-03-04",6.06,24100,{"date":1247,"open":1229,"high":1248,"low":1236,"close":1249,"change":671,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-03",6.36,6.02,-2.43,38800,{"date":1253,"open":1254,"high":1255,"low":1249,"close":827,"change":294,"percent_change":1256,"volume":1257,"transactions":9,"vwap":827},"2026-03-02",6.05,6.25,2.32,25300,{"date":1259,"open":1260,"high":1244,"low":1260,"close":1261,"change":285,"percent_change":1138,"volume":1262,"transactions":9,"vwap":1261},"2026-02-27",5.77,6.03,23500,{"date":1264,"open":1236,"high":1265,"low":1236,"close":1266,"change":276,"percent_change":693,"volume":1267,"transactions":9,"vwap":1266},"2026-02-26",6.21,6.01,38300,{"date":1269,"open":1266,"high":1270,"low":1271,"close":1261,"change":394,"percent_change":157,"volume":1272,"transactions":9,"vwap":1261},"2026-02-25",6.13,5.98,27500,{"date":1274,"open":1266,"high":1275,"low":1271,"close":1236,"change":285,"percent_change":662,"volume":1276,"transactions":9,"vwap":1236},"2026-02-24",6.15,58000,{"date":1278,"open":1279,"high":1214,"low":1223,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-23",5.93,5.97,-0.04,-0.67,145300,{"date":1285,"open":1244,"high":1082,"low":1266,"close":1266,"change":589,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1266},"2026-02-20",-1.8,39800,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":209,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-19",6.33,6.5,6.09,6.12,-3.47,34500,{"date":1297,"open":1298,"high":1299,"low":1082,"close":1300,"change":230,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-02-18",6.4,6.54,6.34,-0.94,54000,{"date":1304,"open":188,"high":1305,"low":1298,"close":1298,"change":989,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1298},"2026-02-17",6.94,-4.62,32400,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":598,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-02-13",6.27,6.77,6.71,8.23,39300,{"date":1316,"open":1236,"high":1317,"low":1236,"close":1082,"change":521,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1082},"2026-02-12",6.37,2.65,82700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1237,"change":209,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1237},"2026-02-11",6.26,6.46,5.96,-3.51,18000,{"date":1328,"open":1236,"high":1300,"low":1280,"close":1322,"change":1329,"percent_change":375,"volume":1330,"transactions":9,"vwap":1322},"2026-02-10",0.26,54300,{"date":1332,"open":1280,"high":1293,"low":1280,"close":1239,"change":1129,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1239},"2026-02-09",0.84,28400,{"date":1336,"open":1292,"high":1337,"low":1238,"close":1238,"change":1049,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1238},"2026-02-06",6.29,-2.3,43800,{"date":1341,"open":1275,"high":1342,"low":1228,"close":1292,"change":1049,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1292},"2026-02-05",6.31,-2.25,52600,{"date":1346,"open":1298,"high":1347,"low":1244,"close":1348,"change":448,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-04",6.67,6.23,-2.96,55500,{"date":1352,"open":1353,"high":1354,"low":1322,"close":1355,"change":579,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2026-02-03",6.47,6.58,6.42,-1.38,33900,{"date":1359,"open":1360,"high":1361,"low":1215,"close":1362,"change":841,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-02",6.63,6.76,6.51,-2.54,59400,{"date":1366,"open":1367,"high":1368,"low":1354,"close":1369,"change":1049,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-30",6.82,6.83,6.68,-2.05,27100,{"date":1373,"open":1374,"high":303,"low":1209,"close":1367,"change":962,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1367},"2026-01-29",6.89,-1.02,53500,{"date":1378,"open":1216,"high":302,"low":1347,"close":1374,"change":1379,"percent_change":809,"volume":1380,"transactions":9,"vwap":1374},"2026-01-28",0.1,70100,{"date":1382,"open":1383,"high":219,"low":1384,"close":1216,"change":20,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1216},"2026-01-27",6.81,6.69,-0.73,65100,{"date":1388,"open":293,"high":301,"low":1206,"close":1206,"change":366,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1206},"2026-01-26",-2.29,34900,{"date":1392,"open":312,"high":1393,"low":1207,"close":302,"change":437,"percent_change":1394,"volume":1395,"transactions":9,"vwap":302},"2026-01-23",7.32,-2.91,48300,{"date":1397,"open":218,"high":1393,"low":267,"close":284,"change":692,"percent_change":1398,"volume":1399,"transactions":9,"vwap":284},"2026-01-22",-0.41,32800,{"date":1401,"open":1402,"high":519,"low":1403,"close":218,"change":276,"percent_change":277,"volume":1404,"transactions":9,"vwap":218},"2026-01-21",7.29,7.2,31100,{"date":1406,"open":411,"high":411,"low":218,"close":430,"change":693,"percent_change":1407,"volume":1408,"transactions":9,"vwap":430},"2026-01-20",-4.35,28500,{"date":1410,"open":1402,"high":1172,"low":1411,"close":519,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":519},"2026-01-16",7.27,0.29,3.97,57900,{"date":1416,"open":1417,"high":1172,"low":218,"close":343,"change":20,"percent_change":1418,"volume":1419,"transactions":9,"vwap":343},"2026-01-15",7.31,-0.68,67500,{"date":1421,"open":1402,"high":436,"low":18,"close":351,"change":131,"percent_change":1422,"volume":1423,"transactions":9,"vwap":351},"2026-01-14",1.24,69700,{"date":1425,"open":1426,"high":1174,"low":301,"close":430,"change":198,"percent_change":1427,"volume":1428,"transactions":9,"vwap":430},"2026-01-13",7.55,-3.07,82300,{"date":1430,"open":205,"high":420,"low":18,"close":436,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":436},"2026-01-12",0.19,2.6,111200,{"date":1435,"open":351,"high":227,"low":301,"close":343,"change":1012,"percent_change":1436,"volume":1437,"transactions":9,"vwap":343},"2026-01-09",-1.62,22200,{"date":1439,"open":1440,"high":381,"low":218,"close":1441,"change":259,"percent_change":794,"volume":1442,"transactions":9,"vwap":1441},"2026-01-08",7.38,7.42,45700,{"date":1444,"open":344,"high":228,"low":373,"close":227,"change":946,"percent_change":1445,"volume":1446,"transactions":9,"vwap":227},"2026-01-07",4.53,53400,{"date":1448,"open":1207,"high":283,"low":313,"close":365,"change":336,"percent_change":1449,"volume":1450,"transactions":9,"vwap":365},"2026-01-06",1.73,25400,{"date":1452,"open":267,"high":228,"low":1453,"close":1454,"change":1012,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-01-05",6.85,6.95,-1.7,63900,{"date":1458,"open":302,"high":430,"low":302,"close":365,"change":1379,"percent_change":1459,"volume":1460,"transactions":9,"vwap":365},"2026-01-02",1.43,49000,{"date":1462,"open":1305,"high":292,"low":1368,"close":373,"change":870,"percent_change":46,"volume":1463,"transactions":9,"vwap":373},"2025-12-31",42200,{"date":1465,"open":1384,"high":1454,"low":1384,"close":266,"change":485,"percent_change":1466,"volume":1467,"transactions":9,"vwap":266},"2025-12-30",2.52,43200,{"date":1469,"open":1369,"high":266,"low":1470,"close":1209,"change":20,"percent_change":1210,"volume":1471,"transactions":9,"vwap":1209},"2025-12-29",6.62,130700,{"date":1473,"open":1361,"high":1474,"low":1475,"close":1216,"change":588,"percent_change":671,"volume":1476,"transactions":9,"vwap":1216},"2025-12-26",6.86,6.73,35300,{"date":1478,"open":293,"high":293,"low":1384,"close":186,"change":777,"percent_change":1479,"volume":1480,"transactions":9,"vwap":186},"2025-12-24",-1.88,22400,{"date":1482,"open":1483,"high":1403,"low":1311,"close":382,"change":294,"percent_change":1484,"volume":1485,"transactions":9,"vwap":382},"2025-12-23",6.88,2.06,26000,{"date":1487,"open":344,"high":344,"low":1488,"close":1216,"change":88,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1216},"2025-12-22",6.48,-3.41,165600,{"date":1492,"open":373,"high":275,"low":373,"close":208,"change":493,"percent_change":1493,"volume":1494,"transactions":9,"vwap":208},"2025-12-19",1.15,84200,{"date":1496,"open":256,"high":363,"low":1454,"close":1454,"change":209,"percent_change":1427,"volume":1497,"transactions":9,"vwap":1454},"2025-12-18",92300,{"date":1499,"open":363,"high":228,"low":255,"close":256,"change":448,"percent_change":1500,"volume":1501,"transactions":9,"vwap":256},"2025-12-17",-2.58,66700,{"date":1503,"open":1504,"high":436,"low":365,"close":206,"change":220,"percent_change":1109,"volume":1505,"transactions":9,"vwap":206},"2025-12-16",7.4,130800,{"date":1507,"open":258,"high":1201,"low":258,"close":237,"change":395,"percent_change":1201,"volume":1508,"transactions":9,"vwap":237},"2025-12-15",294500,{"date":1510,"open":1209,"high":16,"low":1470,"close":266,"change":521,"percent_change":1511,"volume":1512,"transactions":9,"vwap":266},"2025-12-12",2.37,113900,{"date":1514,"open":1515,"high":344,"low":1299,"close":1200,"change":468,"percent_change":60,"volume":1516,"transactions":9,"vwap":1200},"2025-12-11",6.7,199400,{"date":1518,"open":1293,"high":197,"low":1222,"close":1369,"change":121,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1369},"2025-12-10",10.41,357300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1254,"change":239,"percent_change":239,"volume":1526,"transactions":9,"vwap":1254},"2025-12-09",6.08,6.16,5.9,166200,{"date":1528,"open":1237,"high":1275,"low":1279,"close":1254,"change":692,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1254},"2025-12-08",-0.49,31800,{"date":1532,"open":1533,"high":1523,"low":1533,"close":1523,"change":485,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1523},"2025-12-05",5.87,2.88,51400,{"date":1537,"open":1538,"high":1254,"low":1539,"close":1231,"change":588,"percent_change":841,"volume":1540,"transactions":9,"vwap":1231},"2025-12-04",5.89,5.88,57600,{"date":1542,"open":1279,"high":1224,"low":1228,"close":1228,"change":259,"percent_change":598,"volume":1543,"transactions":9,"vwap":1228},"2025-12-03",44400,{"date":1545,"open":1238,"high":1292,"low":1538,"close":1538,"change":1012,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1538},"2025-12-02",-2,36700,{"date":1549,"open":1239,"high":1292,"low":1228,"close":1266,"change":285,"percent_change":1138,"volume":1550,"transactions":9,"vwap":1266},"2025-12-01",24800,{"date":1552,"open":1249,"high":1222,"low":1279,"close":1236,"change":394,"percent_change":157,"volume":1553,"transactions":9,"vwap":1236},"2025-11-28",36000,{"date":1555,"open":1254,"high":1292,"low":1238,"close":1238,"change":230,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1238},"2025-11-26",-1,40200,{"date":1559,"open":1280,"high":1292,"low":1539,"close":1266,"change":239,"percent_change":239,"volume":1326,"transactions":9,"vwap":1266},"2025-11-25",{"date":1561,"open":1280,"high":1293,"low":1279,"close":1266,"change":394,"percent_change":157,"volume":1334,"transactions":9,"vwap":1266},"2025-11-24",{"date":1563,"open":1539,"high":1292,"low":1539,"close":1280,"change":421,"percent_change":485,"volume":1564,"transactions":9,"vwap":1280},"2025-11-21",42600,{"date":1566,"open":1224,"high":827,"low":1539,"close":1324,"change":579,"percent_change":1567,"volume":1476,"transactions":9,"vwap":1324},"2025-11-20",-1.49,{"date":1569,"open":1539,"high":1524,"low":1539,"close":1254,"change":167,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1254},"2025-11-19",3.42,44200,{"date":1573,"open":1574,"high":1228,"low":1574,"close":1575,"change":629,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-18",5.63,5.85,3.91,60400,{"date":1579,"open":1260,"high":1230,"low":1580,"close":1574,"change":777,"percent_change":719,"volume":1581,"transactions":9,"vwap":1574},"2025-11-17",5.42,89100,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1223,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1223},"2025-11-14",5.18,5.94,0.5,9.51,151200,{"date":1590,"open":1580,"high":1591,"low":1592,"close":1593,"change":366,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-13",5.47,5.24,5.26,-2.95,43500,{"date":1597,"open":1580,"high":1591,"low":1598,"close":1580,"change":1281,"percent_change":1385,"volume":1599,"transactions":9,"vwap":1580},"2025-11-12",5.32,41900,{"date":1601,"open":1602,"high":1603,"low":26,"close":1604,"change":834,"percent_change":1484,"volume":1605,"transactions":9,"vwap":1604},"2025-11-11",5.35,5.5,5.46,34300,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1602,"change":366,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1602},"2025-11-10",5.27,5.4,5.12,-2.9,131000,{"date":1614,"open":1615,"high":1223,"low":1616,"close":1617,"change":777,"percent_change":1338,"volume":1618,"transactions":9,"vwap":1617},"2025-11-07",5.6,5.45,5.51,52200,{"date":1620,"open":1621,"high":1523,"low":1615,"close":1622,"change":1157,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-11-06",5.75,5.64,-6.31,112800,{"date":1626,"open":1230,"high":1292,"low":599,"close":1249,"change":239,"percent_change":239,"volume":1627,"transactions":9,"vwap":1249},"2025-11-05",40300,{"date":1629,"open":1630,"high":1222,"low":1631,"close":1249,"change":374,"percent_change":1592,"volume":1632,"transactions":9,"vwap":1249},"2025-11-04",5.72,5.61,101800,{"date":1634,"open":1635,"high":1236,"low":1636,"close":1630,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1630},"2025-11-03",5.66,5.65,-0.25,-4.19,40400,{"date":1641,"open":1539,"high":1293,"low":1221,"close":1280,"change":493,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1280},"2025-10-31",1.36,69100,{"date":1645,"open":1238,"high":1239,"low":1622,"close":1538,"change":589,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1538},"2025-10-30",-1.83,181000,{"date":1649,"open":1244,"high":1244,"low":1238,"close":1239,"change":20,"percent_change":268,"volume":1650,"transactions":9,"vwap":1239},"2025-10-29",859300,{"date":1652,"open":1653,"high":1275,"low":1653,"close":1254,"change":1329,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1254},"2025-10-28",5.81,4.49,19200,{"date":1657,"open":1622,"high":1279,"low":1622,"close":1658,"change":521,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-10-27",5.79,2.84,48800,{"date":1662,"open":1663,"high":1636,"low":1617,"close":1574,"change":870,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1574},"2025-10-24",5.53,1.08,21600,{"date":1667,"open":1668,"high":1635,"low":1616,"close":1669,"change":239,"percent_change":239,"volume":1670,"transactions":9,"vwap":1669},"2025-10-23",5.59,5.57,23000,{"date":1672,"open":1673,"high":1223,"low":1674,"close":1669,"change":589,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-10-22",5.68,5.55,-1.94,25100,{"date":1678,"open":1635,"high":1679,"low":1615,"close":1673,"change":259,"percent_change":395,"volume":1680,"transactions":9,"vwap":1673},"2025-10-21",5.71,3600,{"date":1682,"open":1683,"high":1260,"low":1683,"close":1636,"change":834,"percent_change":295,"volume":1684,"transactions":9,"vwap":1636},"2025-10-20",5.54,33400,{"date":1686,"open":1669,"high":1687,"low":1688,"close":1683,"change":692,"percent_change":653,"volume":1689,"transactions":9,"vwap":1683},"2025-10-17",5.67,5.39,45100,{"date":1691,"open":1621,"high":1621,"low":1692,"close":1669,"change":539,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1669},"2025-10-16",5.56,-4.46,32900,{"date":1696,"open":1260,"high":1575,"low":1603,"close":1230,"change":294,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1230},"2025-10-15",2.46,28000,{"date":1700,"open":1701,"high":1231,"low":1702,"close":1702,"change":579,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-10-14",5.74,5.69,-1.56,26900,{"date":1706,"open":1679,"high":1707,"low":1692,"close":1708,"change":834,"percent_change":1709,"volume":1564,"transactions":9,"vwap":1708},"2025-10-13",5.84,5.78,1.94,{"date":1711,"open":1622,"high":1223,"low":1622,"close":1687,"change":421,"percent_change":53,"volume":1712,"transactions":9,"vwap":1687},"2025-10-10",18700,{"date":1714,"open":1673,"high":1715,"low":1668,"close":1635,"change":588,"percent_change":322,"volume":1716,"transactions":9,"vwap":1635},"2025-10-09",5.73,29200,{"date":1718,"open":1719,"high":1260,"low":1719,"close":1687,"change":248,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1687},"2025-10-08",5.43,4.23,32200,{"date":1723,"open":1673,"high":1673,"low":1724,"close":1725,"change":437,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-07",5.38,5.44,-3.72,29300,{"date":1729,"open":1730,"high":1231,"low":1731,"close":1636,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1636},"2025-10-06",5.58,5.49,0.15,2.73,35100,{"date":1736,"open":1725,"high":1669,"low":1725,"close":1603,"change":870,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1603},"2025-10-03",1.1,18500,{"date":1740,"open":1603,"high":1674,"low":1741,"close":1725,"change":1012,"percent_change":1742,"volume":1295,"transactions":9,"vwap":1725},"2025-10-02",5.3,-2.16,{"date":1744,"open":1745,"high":1221,"low":1731,"close":1692,"change":1281,"percent_change":21,"volume":1746,"transactions":9,"vwap":1692},"2025-10-01",5.62,18400,{"date":1748,"open":1574,"high":1702,"low":1731,"close":1615,"change":20,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1615},"2025-09-30",-0.88,27300,{"date":1752,"open":1702,"high":1658,"low":1622,"close":1636,"change":579,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1636},"2025-09-29",-1.57,19900,{"date":1756,"open":1757,"high":1228,"low":1673,"close":1701,"change":366,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1701},"2025-09-26",5.86,-2.71,16800,{"date":1761,"open":599,"high":1275,"low":599,"close":1525,"change":131,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1525},"2025-09-25",1.55,10300,{"date":1765,"open":1224,"high":1270,"low":1708,"close":1653,"change":198,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1653},"2025-09-24",-3.81,28700,{"date":1769,"open":1324,"high":1275,"low":1324,"close":1237,"change":421,"percent_change":485,"volume":1770,"transactions":9,"vwap":1237},"2025-09-23",25800,{"date":1772,"open":1260,"high":1229,"low":1260,"close":1261,"change":260,"percent_change":436,"volume":1110,"transactions":9,"vwap":1261},"2025-09-22",{"date":1774,"open":1224,"high":1224,"low":1631,"close":1631,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1631},"2025-09-19",-0.56,-9.08,101700,{"date":1779,"open":1292,"high":1780,"low":1292,"close":827,"change":493,"percent_change":136,"volume":1781,"transactions":9,"vwap":827},"2025-09-18",6.39,14000,{"date":1783,"open":1310,"high":1784,"low":1292,"close":1292,"change":1012,"percent_change":955,"volume":1721,"transactions":9,"vwap":1292},"2025-09-17",6.41,{"date":1786,"open":827,"high":1300,"low":1524,"close":1265,"change":468,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1265},"2025-09-16",1.14,13500,{"date":1790,"open":1229,"high":1300,"low":1254,"close":1791,"change":259,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-09-15",6.14,0.49,40900,{"date":1795,"open":1279,"high":1796,"low":1279,"close":1229,"change":485,"percent_change":1797,"volume":1371,"transactions":9,"vwap":1229},"2025-09-12",6.19,2.86,{"date":1799,"open":1228,"high":1261,"low":1538,"close":1585,"change":493,"percent_change":73,"volume":1800,"transactions":9,"vwap":1585},"2025-09-11",14400,{"date":1802,"open":1796,"high":1342,"low":1701,"close":1757,"change":277,"percent_change":1803,"volume":1287,"transactions":9,"vwap":1757},"2025-09-10",-4.56,{"date":1805,"open":1270,"high":1806,"low":1523,"close":1791,"change":421,"percent_change":521,"volume":1807,"transactions":9,"vwap":1791},"2025-09-09",6.22,10500,{"date":1809,"open":599,"high":1317,"low":599,"close":1270,"change":167,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1270},"2025-09-08",3.37,64100,{"date":1813,"open":1621,"high":1271,"low":1701,"close":1279,"change":1431,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1279},"2025-09-05",3.31,28900,{"date":1817,"open":1630,"high":1653,"low":1636,"close":1701,"change":259,"percent_change":395,"volume":1818,"transactions":9,"vwap":1701},"2025-09-04",23400,{"date":1820,"open":1630,"high":1223,"low":1673,"close":1679,"change":276,"percent_change":706,"volume":1821,"transactions":9,"vwap":1679},"2025-09-03",20400,{"date":1823,"open":1631,"high":1715,"low":1668,"close":1715,"change":1379,"percent_change":1824,"volume":1225,"transactions":9,"vwap":1715},"2025-09-02",1.78,{"date":1826,"open":1679,"high":1621,"low":1669,"close":1574,"change":589,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1574},"2025-08-29",-1.92,44000,{"date":1830,"open":1692,"high":1701,"low":1692,"close":1701,"change":629,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1701},"2025-08-28",3.99,8900,{"date":1834,"open":1702,"high":1701,"low":1602,"close":1835,"change":209,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-27",5.52,-3.83,79100,{"date":1839,"open":1692,"high":1621,"low":1603,"close":1701,"change":167,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1701},"2025-08-26",3.61,68000,{"date":1843,"open":1604,"high":1730,"low":1725,"close":1683,"change":1732,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1683},"2025-08-25",2.78,51300,{"date":1847,"open":1835,"high":1669,"low":1848,"close":1688,"change":589,"percent_change":1546,"volume":1849,"transactions":9,"vwap":1688},"2025-08-22",5.34,17100,{"date":1851,"open":1591,"high":1692,"low":1719,"close":1603,"change":239,"percent_change":239,"volume":1852,"transactions":9,"vwap":1603},"2025-08-21",17000,{"date":1854,"open":1591,"high":1683,"low":1855,"close":1603,"change":131,"percent_change":1856,"volume":1712,"transactions":9,"vwap":1603},"2025-08-20",5.31,1.66,{"date":1858,"open":1603,"high":1692,"low":1859,"close":1859,"change":692,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-08-19",5.41,-0.55,30800,{"date":1863,"open":1859,"high":1668,"low":1688,"close":1725,"change":493,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1725},"2025-08-18",1.49,18900,{"date":1867,"open":1731,"high":1668,"low":1868,"close":1869,"change":579,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-15",5.33,5.36,-1.65,18300,{"date":1873,"open":1616,"high":1591,"low":1688,"close":1616,"change":493,"percent_change":1864,"volume":1874,"transactions":9,"vwap":1616},"2025-08-14",11700,{"date":1876,"open":1688,"high":1591,"low":1877,"close":1878,"change":1129,"percent_change":1879,"volume":1302,"transactions":9,"vwap":1878},"2025-08-13",5.29,5.37,0.94,{"date":1881,"open":1882,"high":1603,"low":1883,"close":1598,"change":1379,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1598},"2025-08-12",5.22,5.13,1.92,46300,{"date":1887,"open":1609,"high":1668,"low":1888,"close":1882,"change":230,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1882},"2025-08-11",5.2,-1.14,72400,{"date":1892,"open":1855,"high":1604,"low":1882,"close":1893,"change":20,"percent_change":1301,"volume":1894,"transactions":9,"vwap":1893},"2025-08-08",5.28,42000,{"date":1896,"open":1897,"high":1616,"low":1897,"close":1868,"change":834,"percent_change":522,"volume":1898,"transactions":9,"vwap":1868},"2025-08-07",5.21,36300,{"date":1900,"open":1598,"high":1848,"low":1882,"close":1882,"change":589,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1882},"2025-08-06",-2.06,6100,{"date":1904,"open":1848,"high":1724,"low":1592,"close":1868,"change":285,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1868},"2025-08-05",0.38,10800,{"date":1908,"open":1909,"high":1602,"low":1897,"close":1855,"change":870,"percent_change":1787,"volume":1910,"transactions":9,"vwap":1855},"2025-08-04",5.25,20000,{"date":1912,"open":1877,"high":1848,"low":1888,"close":1909,"change":1281,"percent_change":901,"volume":1913,"transactions":9,"vwap":1909},"2025-08-01",12000,{"date":1915,"open":1608,"high":1848,"low":1888,"close":1877,"change":394,"percent_change":1916,"volume":1800,"transactions":9,"vwap":1877},"2025-07-31",0.76,{"date":1918,"open":1909,"high":1878,"low":1592,"close":1909,"change":276,"percent_change":1157,"volume":1655,"transactions":9,"vwap":1909},"2025-07-30",{"date":1920,"open":1855,"high":1855,"low":1608,"close":1608,"change":692,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1608},"2025-07-29",-0.57,20800,{"date":1924,"open":1909,"high":1616,"low":1888,"close":1741,"change":285,"percent_change":1905,"volume":1925,"transactions":9,"vwap":1741},"2025-07-28",20200,{"date":1927,"open":1608,"high":1859,"low":1584,"close":1893,"change":239,"percent_change":239,"volume":1928,"transactions":9,"vwap":1893},"2025-07-25",75100,{"date":1930,"open":1724,"high":1724,"low":1893,"close":1893,"change":962,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1893},"2025-07-24",-1.31,13000,{"date":1934,"open":1602,"high":1688,"low":1909,"close":1602,"change":259,"percent_change":101,"volume":1849,"transactions":9,"vwap":1602},"2025-07-23",{"date":1936,"open":1602,"high":1719,"low":1741,"close":1598,"change":421,"percent_change":1431,"volume":1937,"transactions":9,"vwap":1598},"2025-07-22",34600,{"date":1939,"open":1602,"high":1591,"low":1855,"close":1855,"change":1281,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1855},"2025-07-21",-0.75,11200,{"date":1943,"open":1593,"high":1602,"low":1593,"close":1602,"change":493,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1602},"2025-07-18",1.52,20100,{"date":1947,"open":1877,"high":1869,"low":1593,"close":1608,"change":276,"percent_change":1157,"volume":1712,"transactions":9,"vwap":1608},"2025-07-17",{"date":1949,"open":1909,"high":1878,"low":1909,"close":1877,"change":1129,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1877},"2025-07-16",0.95,12800,{"date":1953,"open":1877,"high":1855,"low":1592,"close":1592,"change":20,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1592},"2025-07-15",-0.95,31400,{"date":1957,"open":1598,"high":1688,"low":1608,"close":1877,"change":692,"percent_change":1775,"volume":1932,"transactions":9,"vwap":1877},"2025-07-14",{"date":1959,"open":1878,"high":1591,"low":1608,"close":1598,"change":1012,"percent_change":367,"volume":1960,"transactions":9,"vwap":1598},"2025-07-11",12900,{"date":1962,"open":1608,"high":1963,"low":1909,"close":1725,"change":1732,"percent_change":1659,"volume":1964,"transactions":9,"vwap":1725},"2025-07-10",5.48,20600,{"date":1966,"open":1725,"high":1631,"low":1967,"close":1877,"change":589,"percent_change":1076,"volume":1968,"transactions":9,"vwap":1877},"2025-07-09",5.23,162800,{"date":1970,"open":1580,"high":1603,"low":1688,"close":1609,"change":285,"percent_change":1971,"volume":1476,"transactions":9,"vwap":1609},"2025-07-08",0.37,{"date":1973,"open":1719,"high":1616,"low":1878,"close":1724,"change":692,"percent_change":1860,"volume":1974,"transactions":9,"vwap":1724},"2025-07-07",17500,{"date":1976,"open":1725,"high":1669,"low":1878,"close":1859,"change":239,"percent_change":239,"volume":1977,"transactions":9,"vwap":1859},"2025-07-03",9200,{"date":1979,"open":1859,"high":1591,"low":1609,"close":1859,"change":239,"percent_change":239,"volume":1980,"transactions":9,"vwap":1859},"2025-07-02",8400,{"date":1982,"open":1855,"high":1687,"low":1855,"close":1859,"change":493,"percent_change":1983,"volume":1871,"transactions":9,"vwap":1859},"2025-07-01",1.5,{"date":1985,"open":1868,"high":1745,"low":1868,"close":1868,"change":468,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1868},"2025-06-30",1.33,19500,{"date":1989,"open":1868,"high":1878,"low":1967,"close":1593,"change":1281,"percent_change":1940,"volume":1990,"transactions":9,"vwap":1593},"2025-06-27",16100,{"date":1992,"open":1993,"high":1724,"low":1993,"close":1741,"change":1129,"percent_change":1950,"volume":1994,"transactions":9,"vwap":1741},"2025-06-26",5.16,27900,{"date":1996,"open":1868,"high":1603,"low":1997,"close":1909,"change":230,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1909},"2025-06-25",5.17,-1.13,27000,{"date":2001,"open":1731,"high":1731,"low":1888,"close":1855,"change":777,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1855},"2025-06-24",-2.39,19700,{"date":2005,"open":1616,"high":1731,"low":1602,"close":1725,"change":239,"percent_change":239,"volume":2006,"transactions":9,"vwap":1725},"2025-06-23",8600,{"date":2008,"open":1859,"high":1683,"low":1868,"close":1725,"change":421,"percent_change":53,"volume":2009,"transactions":9,"vwap":1725},"2025-06-20",15300,{"date":2011,"open":1591,"high":1835,"low":1848,"close":1719,"change":239,"percent_change":239,"volume":2012,"transactions":9,"vwap":1719},"2025-06-18",16200,{"date":2014,"open":1602,"high":1731,"low":1848,"close":1719,"change":870,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1719},"2025-06-17",1.12,17700,{"date":2018,"open":1868,"high":1859,"low":1882,"close":1878,"change":1129,"percent_change":1879,"volume":2019,"transactions":9,"vwap":1878},"2025-06-16",8000,{"date":2021,"open":1855,"high":1731,"low":1855,"close":1598,"change":579,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1598},"2025-06-13",-1.66,10400,{"date":2025,"open":2026,"high":1725,"low":2026,"close":1859,"change":765,"percent_change":1909,"volume":2027,"transactions":9,"vwap":1859},"2025-06-12",5.15,15900,{"date":2029,"open":1610,"high":1893,"low":2030,"close":2031,"change":20,"percent_change":2032,"volume":1618,"transactions":9,"vwap":2031},"2025-06-11",5.1,5.14,-0.96,{"date":2034,"open":1967,"high":1741,"low":2035,"close":2035,"change":20,"percent_change":1954,"volume":2016,"transactions":9,"vwap":2035},"2025-06-10",5.19,{"date":2037,"open":1897,"high":1602,"low":1897,"close":1592,"change":394,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1592},"2025-06-09",0.77,9700,{"date":2041,"open":1993,"high":1688,"low":2031,"close":1888,"change":870,"percent_change":150,"volume":2042,"transactions":9,"vwap":1888},"2025-06-06",6200,{"date":2044,"open":1877,"high":1877,"low":2045,"close":2031,"change":1063,"percent_change":2046,"volume":1925,"transactions":9,"vwap":2031},"2025-06-05",5.11,-1.91,{"date":2048,"open":1877,"high":1963,"low":1584,"close":1592,"change":588,"percent_change":448,"volume":2049,"transactions":9,"vwap":1592},"2025-06-04",16300,{"date":2051,"open":1882,"high":1878,"low":1882,"close":1909,"change":468,"percent_change":316,"volume":2052,"transactions":9,"vwap":1909},"2025-06-03",19800,{"date":2054,"open":1835,"high":1663,"low":2030,"close":1584,"change":198,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1584},"2025-06-02",-4.25,19000,{"date":2058,"open":1688,"high":1725,"low":1724,"close":1859,"change":692,"percent_change":1860,"volume":2059,"transactions":9,"vwap":1859},"2025-05-30",7200,{"date":2061,"open":1878,"high":1725,"low":1869,"close":1725,"change":468,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1725},"2025-05-29",1.3,6800,{"date":2065,"open":1878,"high":1609,"low":1878,"close":1878,"change":588,"percent_change":448,"volume":2066,"transactions":9,"vwap":1878},"2025-05-28",2400,{"date":2068,"open":1868,"high":1725,"low":1855,"close":1724,"change":1129,"percent_change":1879,"volume":2069,"transactions":9,"vwap":1724},"2025-05-27",25600,{"date":2071,"open":1848,"high":1725,"low":1598,"close":1868,"change":588,"percent_change":448,"volume":2072,"transactions":9,"vwap":1868},"2025-05-23",7800,{"date":2074,"open":1598,"high":1615,"low":1997,"close":1848,"change":394,"percent_change":1168,"volume":2075,"transactions":9,"vwap":1848},"2025-05-22",81400,{"date":2077,"open":1993,"high":1688,"low":1610,"close":1741,"change":336,"percent_change":1256,"volume":2078,"transactions":9,"vwap":1741},"2025-05-21",223000,{"date":2080,"open":1993,"high":1593,"low":2081,"close":1584,"change":588,"percent_change":448,"volume":1734,"transactions":9,"vwap":1584},"2025-05-20",5.04,{"date":2083,"open":1997,"high":1893,"low":2030,"close":2035,"change":239,"percent_change":239,"volume":2084,"transactions":9,"vwap":2035},"2025-05-19",8100,{"date":2086,"open":1608,"high":1869,"low":2035,"close":2035,"change":220,"percent_change":2087,"volume":2056,"transactions":9,"vwap":2035},"2025-05-16",-1.52,{"date":2089,"open":1882,"high":1848,"low":1882,"close":1608,"change":421,"percent_change":1431,"volume":1951,"transactions":9,"vwap":1608},"2025-05-15",{"date":2091,"open":2026,"high":1859,"low":26,"close":1593,"change":742,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1593},"2025-05-14",4.78,31700,{"date":2095,"open":2096,"high":2035,"low":80,"close":2096,"change":285,"percent_change":725,"volume":2097,"transactions":9,"vwap":2096},"2025-05-13",5.02,19400,{"date":2099,"open":2035,"high":1719,"low":2100,"close":2101,"change":20,"percent_change":1240,"volume":1746,"transactions":9,"vwap":2101},"2025-05-12",4.99,5,{"date":2103,"open":2104,"high":2031,"low":2105,"close":2106,"change":1129,"percent_change":174,"volume":2107,"transactions":9,"vwap":2106},"2025-05-09",5.01,4.98,5.05,14300,{"date":2109,"open":2101,"high":2030,"low":2101,"close":2101,"change":239,"percent_change":239,"volume":1951,"transactions":9,"vwap":2101},"2025-05-08",{"date":2111,"open":2105,"high":2031,"low":2112,"close":2101,"change":239,"percent_change":239,"volume":1326,"transactions":9,"vwap":2101},"2025-05-07",4.93,{"date":2114,"open":2105,"high":2031,"low":2105,"close":2101,"change":239,"percent_change":239,"volume":1960,"transactions":9,"vwap":2101},"2025-05-06",{"date":2116,"open":2105,"high":1883,"low":2105,"close":2101,"change":239,"percent_change":239,"volume":2117,"transactions":9,"vwap":2101},"2025-05-05",8500,{"date":2119,"open":2120,"high":1888,"low":80,"close":2101,"change":20,"percent_change":1240,"volume":2121,"transactions":9,"vwap":2101},"2025-05-02",5.03,97300,{"date":2123,"open":2030,"high":1593,"low":2106,"close":2106,"change":230,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2106},"2025-05-01",-1.17,22600,{"date":2127,"open":1610,"high":1997,"low":2106,"close":2045,"change":692,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2045},"2025-04-30",-0.58,19300,{"date":2131,"open":1997,"high":1608,"low":2031,"close":2031,"change":1129,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2031},"2025-04-29",0.98,18800,{"date":2135,"open":2081,"high":2045,"low":2081,"close":26,"change":239,"percent_change":239,"volume":2136,"transactions":9,"vwap":26},"2025-04-28",3300,{"date":2138,"open":1883,"high":1877,"low":2139,"close":26,"change":421,"percent_change":167,"volume":2140,"transactions":9,"vwap":26},"2025-04-25",5.08,30000,{"date":2142,"open":2106,"high":1593,"low":2100,"close":2139,"change":421,"percent_change":167,"volume":2143,"transactions":9,"vwap":2139},"2025-04-24",29900,{"date":181,"open":177,"high":1584,"low":177,"close":2145,"change":521,"percent_change":2146,"volume":1770,"transactions":9,"vwap":2145},5.07,3.26]