[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MOBX":3,"homepage-market-summary":30,"stock-historical-MOBX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MOBX","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},"Mobix Labs, Inc. Class A Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Mobix Labs Inc designs, develops and sells components and systems for wireless and wired connectivity, radio frequency (RF), switching and electromagnetic interference (EMI) filtering technologies. Its wireless systems solutions include products for RF and millimeter wave (mmWave) communications, mmWave imaging, software defined radio and custom RF integrated circuits (ICs) targeting the defense, aerospace, commercial and industrial sectors. The majority of the company's revenue is derived from product sales to equipment manufacturers. Geographically, it generates the maximum revenue from the United States.","46","Irvine, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},1.12,0.655,1.26,0.6365,0.6501,0.4699,72.28,120920517.072305,214034,1.0056,13.3,4198046.996431099,3.8,1292,{"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":178,"period_low":19,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},14.4,2911022,1062523126.104206,-85.05,"2025-04-24",[184,185,194,204,215,226,237,247,256,265,276,286,297,308,318,328,337,346,355,366,375,385,395,402,412,420,430,439,446,453,460,467,476,483,491,497,507,515,526,535,546,554,562,569,578,587,594,602,613,621,631,639,647,656,664,671,679,685,691,696,702,708,712,716,722,727,732,738,744,750,754,758,763,767,771,778,783,787,793,796,801,805,813,819,826,833,840,848,855,860,866,875,879,884,888,892,898,904,910,916,923,930,936,940,944,948,952,957,961,966,972,976,983,991,997,1003,1011,1020,1027,1033,1040,1047,1051,1057,1061,1067,1075,1083,1091,1097,1104,1110,1117,1124,1131,1138,1146,1153,1162,1170,1178,1187,1194,1201,1209,1218,1226,1234,1240,1248,1256,1263,1271,1275,1279,1284,1291,1296,1300,1305,1312,1319,1322,1326,1330,1333,1338,1342,1349,1355,1359,1363,1367,1371,1374,1378,1381,1385,1389,1392,1396,1400,1403,1407,1411,1416,1422,1426,1430,1434,1440,1444,1450,1455,1460,1465,1471,1475,1482,1488,1495,1503,1512,1520,1528,1535,1539,1546,1551,1558,1566,1572,1578,1583,1587,1593,1599,1606,1611,1616,1621,1627,1632,1638,1645,1653,1660,1666,1673,1678,1684,1693,1699,1706,1713,1720,1726,1732,1739,1744,1749,1756,1763,1770,1778,1785,1791,1798,1805,1812,1820,1826,1831,1838,1845,1850,1856,1861,1868,1876,1883,1889,1894,1897,1903,1909,1914,1920,1927,1932,1935,1939,1944,1949,1954,1961,1965,1969,1974,1978,1983,1987,1991,1996,2002,2008,2014,2018,2021,2025,2031,2036,2041,2045,2051,2056,2060,2066,2071,2076,2082,2087,2092,2097,2101,2107,2112,2118,2124,2129,2134,2139,2143,2146,2151,2157,2162,2166,2171,2175,2179,2183,2191,2194,2198,2203,2209,2213,2219,2223,2227,2233,2239,2242,2248,2251,2257,2262,2265,2271,2275,2279,2285,2288,2293,2297,2303,2309,2314,2319,2323,2328,2332,2336,2340,2345,2350,2355,2358,2363,2368,2371,2374,2379,2382],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":132,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",0.84,0.6366,-0.1925,-22.85,5555226.164359,11761,0.7294,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",0.81,0.863,0.8426,0.0254,3.11,265841.209426,1310,0.8417,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",0.8324,0.8436,0.79,0.8172,-0.0301,-3.55,774200.67997,1497,0.8149,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",0.85,0.8698,0.83,0.8473,0.0054,0.64,182623.129445,998,0.8499,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",0.8581,0.89,0.831,0.8419,-0.0223,-2.58,204890.446547,1321,0.8577,{"date":238,"open":217,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",0.88,0.82,0.8642,0.0143,1.68,511025.229694,1940,0.846,{"date":248,"open":132,"high":249,"low":250,"close":225,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",0.8874,0.8301,-0.0201,-2.31,436792.507523,1742,0.8601,{"date":257,"open":258,"high":229,"low":259,"close":132,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",0.8296,0.8,0.0698,8.72,1404089.761676,4445,0.8335,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",0.8339,0.8356,0.7866,0.8002,-0.035,-4.19,1192069.860771,4155,0.802,{"date":277,"open":278,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",0.9386,0.8239,0.8352,-0.0848,-9.22,1583761.929736,4069,0.8498,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",0.917,0.9853,0.8901,0.92,-0.0037,-0.4,894850.856782,3626,0.9336,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",0.9355,0.9484,0.8818,0.9237,-0.0122,-1.3,948940.499811,3013,0.9006,{"date":309,"open":310,"high":311,"low":122,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",0.9725,1.02,0.9359,-0.0042,-0.45,1946797.038844,5006,0.9645,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":159,"volume":325,"transactions":326,"vwap":327},"2026-09-16",0.95,0.9582,0.9299,0.9401,0.0051,535363.245267,2350,0.9398,{"date":329,"open":311,"high":330,"low":322,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",1.025,0.935,-0.085,-8.33,1350888.362393,3507,0.972,{"date":338,"open":339,"high":142,"low":340,"close":311,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",1.05,1.01,-0.09,-8.11,1039417.154019,3773,1.0357,{"date":347,"open":348,"high":349,"low":350,"close":348,"change":351,"percent_change":314,"volume":352,"transactions":353,"vwap":354},"2026-09-11",1.11,1.16,1.09,-0.005,1152400.039185,3877,1.1223,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",1.15,1.19,1.08,1.115,-0.045,-3.88,2418764.165347,8139,1.1281,{"date":367,"open":368,"high":369,"low":357,"close":349,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",1.22,1.2986,-0.11,-8.66,5529205.515636,16502,1.2267,{"date":376,"open":377,"high":378,"low":348,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",1.185,1.4799,1.27,0.3399,36.54,133652856.795398,333788,1.2993,{"date":386,"open":387,"high":388,"low":122,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-04",1.03,1.135,0.9301,-0.0999,-9.7,2400946.403437,7107,0.9984,{"date":396,"open":360,"high":16,"low":175,"close":387,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",-0.04,-3.74,1891482.218118,5204,1.0586,{"date":403,"open":404,"high":358,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",1.18,1.04,1.07,-0.14,-11.57,1322714.800163,5590,1.1109,{"date":413,"open":414,"high":415,"low":404,"close":416,"change":370,"percent_change":333,"volume":417,"transactions":418,"vwap":419},"2026-09-01",1.29,1.34,1.21,1497241.810775,5399,1.2279,{"date":421,"open":422,"high":423,"low":16,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-31",1.17,1.58,1.32,0.21,18.92,17930237.787184,55786,1.3738,{"date":431,"open":432,"high":433,"low":359,"close":348,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",1.13,1.145,-0.03,-2.63,202370.311742,1120,1.1049,{"date":440,"open":349,"high":349,"low":350,"close":441,"change":442,"percent_change":239,"volume":443,"transactions":444,"vwap":445},"2026-08-27",1.14,0.01,325069.143555,1534,1.1157,{"date":447,"open":368,"high":368,"low":348,"close":432,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",-0.08,-6.61,290461.508318,1282,1.1428,{"date":454,"open":404,"high":368,"low":404,"close":416,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-25",0.03,2.54,181221.159119,960,1.2046,{"date":461,"open":358,"high":462,"low":422,"close":404,"change":434,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",1.2054,-2.48,149750.004065,884,1.1913,{"date":468,"open":469,"high":469,"low":470,"close":416,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",1.24,1.155,-0.02,-1.63,298656.360241,1688,1.1905,{"date":477,"open":358,"high":469,"low":478,"close":479,"change":480,"percent_change":28,"volume":481,"transactions":326,"vwap":482},"2026-08-20",1.1302,1.23,0.045,498718.164188,1.1736,{"date":484,"open":485,"high":358,"low":486,"close":377,"change":487,"percent_change":261,"volume":488,"transactions":489,"vwap":490},"2026-08-19",1.1,1.0928,0.095,541225.132489,1824,1.1299,{"date":492,"open":422,"high":358,"low":387,"close":350,"change":112,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",-13.49,1263365.181827,3690,1.1066,{"date":498,"open":499,"high":500,"low":501,"close":18,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",1.28,1.41,1.235,-0.01,-0.79,1145301.096582,4783,1.3076,{"date":508,"open":509,"high":509,"low":357,"close":379,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",1.52,-0.26,-16.99,2779210.387271,15081,1.3072,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",1.59,1.69,1.4802,1.53,0.06,4.08,2844439.334802,9825,1.585,{"date":527,"open":528,"high":528,"low":529,"close":530,"change":341,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",1.57,1.39,1.47,-5.77,878839.7784,5390,1.4597,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",1.71,1.72,1.54,1.56,-0.16,-9.3,702092.615425,4328,1.6207,{"date":547,"open":548,"high":549,"low":550,"close":538,"change":442,"percent_change":38,"volume":551,"transactions":552,"vwap":553},"2026-08-10",1.7,1.735,1.67,355595.201548,3061,1.7052,{"date":555,"open":556,"high":557,"low":550,"close":537,"change":558,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",1.74,1.75,0,261972.330657,1450,1.6991,{"date":563,"open":557,"high":557,"low":518,"close":537,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",-0.05,-2.84,234934.464782,1637,1.7158,{"date":570,"open":571,"high":572,"low":538,"close":573,"change":564,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",1.82,1.83,1.76,-2.76,226427.670109,1729,1.7515,{"date":579,"open":557,"high":580,"low":549,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",1.875,1.81,0.1,5.85,543608.524755,4182,1.8205,{"date":588,"open":243,"high":537,"low":589,"close":537,"change":455,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",1.55,1.79,437103.172344,3458,1.6639,{"date":595,"open":518,"high":596,"low":597,"close":243,"change":598,"percent_change":122,"volume":599,"transactions":600,"vwap":601},"2026-07-31",1.775,1.65,0.015,678351.544883,3145,1.7059,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-30",1.8,1.88,1.625,1.665,-0.145,-8.01,924863.225878,5291,1.7229,{"date":614,"open":615,"high":615,"low":596,"close":581,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-29",1.99,-0.15,-7.65,512913.746989,3046,1.8581,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":397,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-28",2,2.06,1.94,1.96,-2,670257.037382,5477,1.9896,{"date":632,"open":573,"high":633,"low":573,"close":623,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-27",2.05,0.19,10.5,1574713.217413,9792,1.9445,{"date":640,"open":641,"high":641,"low":557,"close":581,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-24",2.045,-0.1,-5.24,22412022.40881,125949,2.1268,{"date":648,"open":626,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-23",1.965,1.91,-0.07,-3.54,163009.408351,1111,1.9316,{"date":657,"open":658,"high":659,"low":625,"close":658,"change":471,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",1.98,2.01,-1,180774.719042,1741,1.9714,{"date":665,"open":623,"high":666,"low":623,"close":623,"change":667,"percent_change":340,"volume":668,"transactions":669,"vwap":670},"2026-07-21",2.11,0.02,314326.275415,2274,2.0576,{"date":672,"open":673,"high":674,"low":675,"close":658,"change":442,"percent_change":96,"volume":676,"transactions":677,"vwap":678},"2026-07-20",1.97,2.02,1.93,147628.294013,1244,1.9675,{"date":680,"open":675,"high":681,"low":650,"close":673,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":673},"2026-07-17",2.022,0.05,2.6,212000,{"date":686,"open":687,"high":625,"low":688,"close":687,"change":471,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-07-16",1.92,1.85,-1.03,252300,{"date":692,"open":693,"high":624,"low":687,"close":625,"change":341,"percent_change":694,"volume":695,"transactions":9,"vwap":625},"2026-07-15",2.04,-4.43,143600,{"date":697,"open":698,"high":693,"low":698,"close":699,"change":582,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-14",1.9,2.03,5.18,297400,{"date":703,"open":704,"high":705,"low":706,"close":675,"change":667,"percent_change":339,"volume":707,"transactions":9,"vwap":675},"2026-07-13",1.87,2.07,1.86,675300,{"date":709,"open":623,"high":681,"low":688,"close":650,"change":642,"percent_change":710,"volume":711,"transactions":9,"vwap":650},"2026-07-10",-4.98,499800,{"date":713,"open":693,"high":705,"low":673,"close":659,"change":564,"percent_change":714,"volume":715,"transactions":9,"vwap":659},"2026-07-09",-2.43,206700,{"date":717,"open":718,"high":719,"low":659,"close":624,"change":434,"percent_change":720,"volume":721,"transactions":9,"vwap":624},"2026-07-08",2.08,2.09,-1.44,201700,{"date":723,"open":724,"high":724,"low":674,"close":719,"change":397,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-07-07",2.13,-1.88,165200,{"date":728,"open":718,"high":729,"low":693,"close":724,"change":521,"percent_change":730,"volume":731,"transactions":9,"vwap":724},"2026-07-06",2.19,2.9,384000,{"date":733,"open":734,"high":735,"low":693,"close":705,"change":448,"percent_change":736,"volume":737,"transactions":9,"vwap":705},"2026-07-02",2.14,2.18,-3.72,241900,{"date":739,"open":666,"high":740,"low":718,"close":741,"change":682,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-01",2.21,2.15,2.38,425500,{"date":745,"open":623,"high":724,"low":658,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-30",2.1,0.09,4.48,478200,{"date":751,"open":658,"high":674,"low":605,"close":659,"change":471,"percent_change":752,"volume":753,"transactions":9,"vwap":659},"2026-06-29",-0.99,381200,{"date":755,"open":698,"high":756,"low":698,"close":699,"change":582,"percent_change":700,"volume":757,"transactions":9,"vwap":699},"2026-06-26",2.035,633000,{"date":759,"open":658,"high":615,"low":760,"close":675,"change":434,"percent_change":761,"volume":762,"transactions":9,"vwap":675},"2026-06-25",1.84,-1.53,454500,{"date":764,"open":673,"high":659,"low":765,"close":626,"change":442,"percent_change":96,"volume":766,"transactions":9,"vwap":626},"2026-06-24",1.922,506500,{"date":768,"open":698,"high":756,"low":698,"close":95,"change":271,"percent_change":769,"volume":770,"transactions":9,"vwap":95},"2026-06-23",-1.76,231300,{"date":772,"open":699,"high":773,"low":698,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-06-22",2.086,1.985,-0.115,-5.48,947100,{"date":779,"open":693,"high":735,"low":699,"close":746,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":746},"2026-06-18",0.07,3.45,697300,{"date":784,"open":633,"high":734,"low":659,"close":699,"change":651,"percent_change":785,"volume":786,"transactions":9,"vwap":699},"2026-06-17",-3.33,445100,{"date":788,"open":687,"high":789,"low":688,"close":746,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":746},"2026-06-16",2.17,0.13,6.6,1319800,{"date":794,"open":623,"high":756,"low":687,"close":673,"change":502,"percent_change":73,"volume":795,"transactions":9,"vwap":673},"2026-06-15",665200,{"date":797,"open":798,"high":724,"low":625,"close":658,"change":112,"percent_change":799,"volume":800,"transactions":9,"vwap":658},"2026-06-12",2.12,-7.91,1006300,{"date":802,"open":729,"high":729,"low":756,"close":741,"change":651,"percent_change":803,"volume":804,"transactions":9,"vwap":741},"2026-06-11",-3.15,721400,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":564,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",2.28,2.33,2.145,2.22,-2.2,642600,{"date":814,"open":807,"high":815,"low":789,"close":816,"change":397,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-09",2.46,2.27,-1.73,1219800,{"date":820,"open":724,"high":821,"low":746,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-08",2.45,2.31,0.15,6.94,2066500,{"date":827,"open":828,"high":829,"low":830,"close":828,"change":564,"percent_change":831,"volume":832,"transactions":9,"vwap":828},"2026-06-05",2.16,2.3,2.065,-2.26,2933600,{"date":834,"open":835,"high":836,"low":837,"close":740,"change":471,"percent_change":838,"volume":839,"transactions":9,"vwap":740},"2026-06-04",3.02,3.06,2.155,-0.9,45862700,{"date":841,"open":842,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-03",2.35,2.399,2.23,-0.18,-7.47,801900,{"date":849,"open":807,"high":850,"low":851,"close":852,"change":747,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-02",2.47,2.25,2.41,3.88,891500,{"date":856,"open":842,"high":857,"low":822,"close":858,"change":448,"percent_change":785,"volume":859,"transactions":9,"vwap":858},"2026-06-01",2.55,2.32,757700,{"date":861,"open":821,"high":862,"low":822,"close":863,"change":434,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-29",2.48,2.4,-1.23,672500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-05-28",2.24,2.515,2.2,2.43,0.18,8,1757400,{"date":876,"open":810,"high":842,"low":734,"close":851,"change":521,"percent_change":877,"volume":878,"transactions":9,"vwap":851},"2026-05-27",2.74,1648300,{"date":880,"open":828,"high":881,"low":666,"close":729,"change":682,"percent_change":882,"volume":883,"transactions":9,"vwap":729},"2026-05-26",2.355,2.34,1600000,{"date":885,"open":704,"high":870,"low":706,"close":734,"change":107,"percent_change":886,"volume":887,"transactions":9,"vwap":734},"2026-05-22",12.63,1435300,{"date":889,"open":623,"high":623,"low":557,"close":698,"change":407,"percent_change":890,"volume":891,"transactions":9,"vwap":698},"2026-05-21",-6.86,2087100,{"date":893,"open":828,"high":894,"low":693,"close":693,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":693},"2026-05-20",2.235,-0.12,-5.56,1221100,{"date":899,"open":894,"high":900,"low":734,"close":828,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":828},"2026-05-19",2.56,-0.32,-12.9,2052800,{"date":905,"open":863,"high":906,"low":734,"close":862,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":862},"2026-05-18",2.52,0.23,10.22,2964300,{"date":911,"open":912,"high":877,"low":741,"close":851,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":851},"2026-05-15",2.57,-0.86,-27.65,8331500,{"date":917,"open":918,"high":919,"low":862,"close":200,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":200},"2026-05-14",2.92,4.25,1.37,78.74,158811000,{"date":924,"open":925,"high":673,"low":926,"close":556,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":556},"2026-05-13",1.955,1.695,-0.19,-9.84,1140900,{"date":931,"open":870,"high":932,"low":580,"close":675,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":675},"2026-05-12",2.42,-0.31,-13.84,4287000,{"date":937,"open":625,"high":882,"low":625,"close":868,"change":107,"percent_change":938,"volume":939,"transactions":9,"vwap":868},"2026-05-11",12,1184300,{"date":941,"open":798,"high":735,"low":95,"close":623,"change":407,"percent_change":942,"volume":943,"transactions":9,"vwap":623},"2026-05-08",-6.54,682300,{"date":945,"open":870,"high":807,"low":718,"close":734,"change":651,"percent_change":946,"volume":947,"transactions":9,"vwap":734},"2026-05-07",-3.17,454200,{"date":949,"open":858,"high":950,"low":666,"close":740,"change":951,"percent_change":896,"volume":766,"transactions":9,"vwap":740},"2026-05-06",2.36,-0.13,{"date":953,"open":742,"high":954,"low":829,"close":882,"change":442,"percent_change":955,"volume":956,"transactions":9,"vwap":882},"2026-05-05",2.44,0.43,279300,{"date":958,"open":882,"high":862,"low":959,"close":808,"change":558,"percent_change":558,"volume":960,"transactions":9,"vwap":808},"2026-05-04",2.311,312000,{"date":962,"open":963,"high":964,"low":858,"close":808,"change":341,"percent_change":736,"volume":965,"transactions":9,"vwap":808},"2026-05-01",2.37,2.5,486300,{"date":967,"open":863,"high":968,"low":969,"close":932,"change":442,"percent_change":970,"volume":971,"transactions":9,"vwap":932},"2026-04-30",2.51,2.26,0.41,453200,{"date":973,"open":964,"high":964,"low":742,"close":852,"change":951,"percent_change":974,"volume":975,"transactions":9,"vwap":852},"2026-04-29",-5.12,338000,{"date":977,"open":978,"high":979,"low":852,"close":456,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":456},"2026-04-28",2.64,2.675,-0.27,-9.61,699400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":370,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-27",2.95,3.041,2.78,2.81,-3.77,322700,{"date":992,"open":993,"high":835,"low":994,"close":918,"change":872,"percent_change":995,"volume":996,"transactions":9,"vwap":918},"2026-04-24",2.72,2.71,6.57,366400,{"date":998,"open":999,"high":918,"low":1000,"close":877,"change":927,"percent_change":1001,"volume":1002,"transactions":9,"vwap":877},"2026-04-23",2.86,2.631,-6.48,505200,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":407,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-22",3.14,3.28,2.84,2.93,-4.56,1006600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-21",2.8,3.225,2.7,3.07,0.25,8.87,1170800,{"date":1021,"open":912,"high":1022,"low":954,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",2.94,2.82,0.27,10.59,671700,{"date":1028,"open":1029,"high":993,"low":456,"close":857,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":857},"2026-04-17",2.67,-0.2,-7.27,282300,{"date":1034,"open":1035,"high":1036,"low":978,"close":1037,"change":407,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-16",2.83,2.85,2.75,-4.84,595500,{"date":1041,"open":1042,"high":1022,"low":964,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-04-15",2.63,2.89,0.26,9.89,757900,{"date":1048,"open":1042,"high":994,"low":954,"close":1042,"change":341,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1042},"2026-04-14",-3.31,641100,{"date":1052,"open":863,"high":1053,"low":810,"close":993,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":993},"2026-04-13",2.745,0.31,12.86,943100,{"date":1058,"open":1042,"high":1015,"low":810,"close":852,"change":510,"percent_change":1059,"volume":1060,"transactions":9,"vwap":852},"2026-04-10",-9.74,1034400,{"date":1062,"open":1043,"high":1063,"low":900,"close":1029,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1029},"2026-04-09",2.956,-0.37,-12.17,766800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":933,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-08",3.22,3.31,2.66,3.04,-9.25,1702000,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":616,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-04-07",3.7,3.87,3.27,3.35,-4.29,2014900,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":642,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-06",3.89,4,3.24,3.5,-2.78,3409970,{"date":1092,"open":1071,"high":1093,"low":857,"close":1094,"change":259,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-02",3.62,3.6,28.57,5134140,{"date":1098,"open":1099,"high":1100,"low":987,"close":1013,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1013},"2026-04-01",3.3,3.34,-0.54,-16.17,1035590,{"date":1105,"open":1106,"high":1107,"low":1099,"close":1100,"change":651,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1100},"2026-03-31",3.39,3.66,-2.05,870940,{"date":1111,"open":1112,"high":1113,"low":1099,"close":1114,"change":1064,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-03-30",3.71,3.75,3.41,-9.79,535670,{"date":1118,"open":1093,"high":1119,"low":1120,"close":1121,"change":564,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-27",3.98,3.4,3.78,-1.31,776170,{"date":1125,"open":1086,"high":1126,"low":1112,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-03-26",4.2,3.83,-0.57,-12.95,1200060,{"date":1132,"open":1126,"high":1133,"low":1134,"close":1135,"change":927,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-25",4.53,4.13,4.4,-4.14,977990,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":314,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-24",5,5.03,4.33,4.59,-8.93,2096620,{"date":1147,"open":1140,"high":1148,"low":1149,"close":1150,"change":89,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-23",5.3,4.9,5.04,4.56,1836750,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-20",5.38,5.39,4.78,4.82,-0.82,-14.54,2521920,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":339,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-19",6,6.9,5.33,5.64,22.88,28532520,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1143,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1143},"2026-03-18",5.01,5.49,4.58,-0.53,-10.35,1673290,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-03-17",5.14,5.53,4.99,5.12,-0.59,-10.33,1473500,{"date":1188,"open":1189,"high":1190,"low":700,"close":1191,"change":1184,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-16",6.2,6.3,5.71,-9.37,2752090,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1190,"change":660,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1190},"2026-03-13",6.98,7.02,6.23,-13.7,2287880,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":38,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-03-12",6.81,8.37,6.8,7.3,8.63,6008440,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-03-11",7.59,7.77,6.5,6.72,-0.83,-10.99,4915290,{"date":1219,"open":873,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-10",9.1,7.31,7.55,-0.55,-6.79,5960830,{"date":1227,"open":1228,"high":1229,"low":873,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-09",10.2,10.3,8.1,-2.3,-22.12,8364050,{"date":1235,"open":1229,"high":26,"low":1236,"close":1237,"change":556,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-06",8.86,10.4,20.09,28770180,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":137,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-05",10,11.2,8.38,8.66,5.61,34587830,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-04",12.2,7.6,8.2,-3,-26.79,45407090,{"date":1257,"open":1174,"high":1258,"low":1259,"close":1243,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1243},"2026-03-03",12.4,3.85,9.43,532.77,138633130,{"date":1264,"open":1265,"high":605,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-02",1.66,1.61,1.77,0.12,7.27,366770,{"date":1272,"open":1273,"high":581,"low":1266,"close":597,"change":558,"percent_change":558,"volume":1274,"transactions":9,"vwap":597},"2026-02-27",1.64,256910,{"date":1276,"open":548,"high":548,"low":517,"close":597,"change":564,"percent_change":1277,"volume":1278,"transactions":9,"vwap":597},"2026-02-26",-2.94,143350,{"date":1280,"open":423,"high":557,"low":509,"close":548,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":548},"2026-02-25",0.17,11.11,199980,{"date":1285,"open":1286,"high":1287,"low":1288,"close":520,"change":651,"percent_change":1289,"volume":1290,"transactions":9,"vwap":520},"2026-02-24",1.49,1.63,1.45,-4.38,168230,{"date":1292,"open":518,"high":518,"low":540,"close":1293,"change":370,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-02-23",1.6,-6.43,150650,{"date":1297,"open":557,"high":605,"low":550,"close":537,"change":651,"percent_change":1298,"volume":1299,"transactions":9,"vwap":537},"2026-02-20",-3.93,243660,{"date":1301,"open":1265,"high":571,"low":539,"close":1302,"change":1268,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-19",1.78,7.23,311190,{"date":1306,"open":1307,"high":518,"low":1308,"close":1265,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1265},"2026-02-18",1.48,1.46,0.2,13.7,332520,{"date":1313,"open":1314,"high":650,"low":1315,"close":1308,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1308},"2026-02-17",1.89,1.31,-0.48,-24.74,709410,{"date":1320,"open":675,"high":623,"low":572,"close":625,"change":558,"percent_change":558,"volume":1321,"transactions":9,"vwap":625},"2026-02-13",361280,{"date":1323,"open":705,"high":719,"low":1314,"close":625,"change":541,"percent_change":1324,"volume":1325,"transactions":9,"vwap":625},"2026-02-12",-7.62,333220,{"date":1327,"open":789,"high":735,"low":625,"close":746,"change":642,"percent_change":1328,"volume":1329,"transactions":9,"vwap":746},"2026-02-11",-4.55,338970,{"date":1331,"open":844,"high":851,"low":674,"close":870,"change":341,"percent_change":1298,"volume":1332,"transactions":9,"vwap":870},"2026-02-10",378840,{"date":1334,"open":829,"high":858,"low":666,"close":1335,"change":370,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-09",2.29,-4.58,602940,{"date":1339,"open":868,"high":815,"low":666,"close":863,"change":442,"percent_change":1340,"volume":1341,"transactions":9,"vwap":863},"2026-02-06",0.42,894990,{"date":1343,"open":851,"high":1344,"low":659,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-02-05",2.59,2.39,0.08,3.46,2945560,{"date":1350,"open":1351,"high":1352,"low":666,"close":822,"change":46,"percent_change":1353,"volume":1354,"transactions":9,"vwap":822},"2026-02-04",3.16,3.37,26.23,42271040,{"date":1356,"open":625,"high":625,"low":604,"close":572,"change":564,"percent_change":1357,"volume":1358,"transactions":9,"vwap":572},"2026-02-03",-2.66,197340,{"date":1360,"open":626,"high":626,"low":581,"close":605,"change":370,"percent_change":1361,"volume":1362,"transactions":9,"vwap":605},"2026-02-02",-5.53,403650,{"date":1364,"open":729,"high":729,"low":626,"close":615,"change":112,"percent_change":1365,"volume":1366,"transactions":9,"vwap":615},"2026-01-30",-7.87,623550,{"date":1368,"open":807,"high":1335,"low":724,"close":828,"change":407,"percent_change":1369,"volume":1370,"transactions":9,"vwap":828},"2026-01-29",-6.09,312140,{"date":1372,"open":1335,"high":842,"low":851,"close":829,"change":780,"percent_change":1005,"volume":1373,"transactions":9,"vwap":829},"2026-01-28",291830,{"date":1375,"open":1335,"high":1335,"low":870,"close":844,"change":434,"percent_change":1376,"volume":1377,"transactions":9,"vwap":844},"2026-01-27",-1.33,317750,{"date":1379,"open":851,"high":882,"low":734,"close":969,"change":682,"percent_change":969,"volume":1380,"transactions":9,"vwap":969},"2026-01-26",481350,{"date":1382,"open":851,"high":842,"low":729,"close":740,"change":651,"percent_change":1383,"volume":1384,"transactions":9,"vwap":740},"2026-01-23",-3.07,346140,{"date":1386,"open":742,"high":821,"low":870,"close":807,"change":502,"percent_change":1387,"volume":1388,"transactions":9,"vwap":807},"2026-01-22",-0.44,536540,{"date":1390,"open":868,"high":871,"low":844,"close":1335,"change":1346,"percent_change":1093,"volume":1391,"transactions":9,"vwap":1335},"2026-01-21",480740,{"date":1393,"open":963,"high":963,"low":746,"close":740,"change":541,"percent_change":1394,"volume":1395,"transactions":9,"vwap":740},"2026-01-20",-6.75,602990,{"date":1397,"open":851,"high":821,"low":740,"close":963,"change":823,"percent_change":1398,"volume":1399,"transactions":9,"vwap":963},"2026-01-16",6.76,467180,{"date":1401,"open":829,"high":808,"low":828,"close":810,"change":434,"percent_change":1376,"volume":1402,"transactions":9,"vwap":810},"2026-01-15",322300,{"date":1404,"open":810,"high":963,"low":741,"close":851,"change":616,"percent_change":1405,"volume":1406,"transactions":9,"vwap":851},"2026-01-14",-6.25,545000,{"date":1408,"open":1409,"high":1029,"low":863,"close":863,"change":112,"percent_change":449,"volume":1410,"transactions":9,"vwap":863},"2026-01-13",2.58,682870,{"date":1412,"open":964,"high":987,"low":746,"close":912,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":912},"2026-01-12",0.16,6.64,1077600,{"date":1417,"open":1042,"high":1418,"low":822,"close":852,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":852},"2026-01-09",2.73,-0.29,-10.74,970360,{"date":1423,"open":964,"high":1015,"low":798,"close":1015,"change":1044,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1015},"2026-01-08",10.66,1936870,{"date":1427,"open":633,"high":1409,"low":673,"close":954,"change":127,"percent_change":1428,"volume":1429,"transactions":9,"vwap":954},"2026-01-07",23.86,4128600,{"date":1431,"open":624,"high":789,"low":548,"close":673,"change":1122,"percent_change":1432,"volume":1433,"transactions":9,"vwap":673},"2026-01-06",-39.94,6760990,{"date":1435,"open":1436,"high":1437,"low":835,"close":1006,"change":38,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1006},"2026-01-05",3.97,4.04,21.48,19608440,{"date":1441,"open":994,"high":1035,"low":1442,"close":1015,"change":455,"percent_change":16,"volume":1443,"transactions":9,"vwap":1015},"2026-01-02",2.65,151150,{"date":1445,"open":1446,"high":1351,"low":683,"close":1029,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1029},"2025-12-31",3.1,-0.49,-15.51,272580,{"date":1451,"open":1093,"high":1077,"low":1452,"close":1351,"change":1223,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1351},"2025-12-30",3.15,-14.82,206760,{"date":1456,"open":1457,"high":28,"low":1457,"close":1112,"change":82,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1112},"2025-12-29",3.36,3.92,136610,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":747,"percent_change":1344,"volume":1464,"transactions":9,"vwap":1463},"2025-12-26",3.2,3.57,109170,{"date":1466,"open":781,"high":1467,"low":1070,"close":1468,"change":845,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2025-12-24",3.65,3.48,-4.92,126790,{"date":1472,"open":1077,"high":1259,"low":1088,"close":1107,"change":951,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1107},"2025-12-23",-3.43,103200,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":667,"percent_change":102,"volume":1481,"transactions":9,"vwap":1480},"2025-12-22",3.69,4.22,3.61,3.79,167990,{"date":1483,"open":853,"high":1126,"low":1484,"close":1485,"change":616,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-19",3.72,3.77,-3.83,177780,{"date":1489,"open":1490,"high":1491,"low":853,"close":1458,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1458},"2025-12-18",4.3,4.63,-0.5,-11.31,157840,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":980,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-12-17",4.6,4.71,4.21,4.42,-5.76,106520,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2025-12-16",4.8,4.95,4.65,4.69,-0.24,-4.87,73880,{"date":1513,"open":1148,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2025-12-15",5.5,4.81,4.93,-0.47,-8.7,67130,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":293,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2025-12-12",5.93,5.98,5.24,5.4,-6.9,100940,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":127,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-12-11",5.23,6.15,5.8,8.82,282950,{"date":1536,"open":1525,"high":1191,"low":1530,"close":1166,"change":1064,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1166},"2025-12-10",-6.49,43210,{"date":1540,"open":1148,"high":1541,"low":1542,"close":1541,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1541},"2025-12-09",5.7,5.22,0.3,5.56,45750,{"date":1547,"open":1514,"high":583,"low":1548,"close":1525,"change":397,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1525},"2025-12-08",5.2,-0.74,66740,{"date":1552,"open":1167,"high":1553,"low":1554,"close":1555,"change":667,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-12-05",5.75,5.34,5.44,0.37,59770,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":907,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-04",5.05,5.47,4.83,5.42,4.43,107180,{"date":1567,"open":1491,"high":1548,"low":1151,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2025-12-03",5.19,0.52,11.13,113130,{"date":1573,"open":1505,"high":1574,"low":1575,"close":1576,"change":1281,"percent_change":1121,"volume":1577,"transactions":9,"vwap":1576},"2025-12-02",4.84,4.46,4.67,77630,{"date":1579,"open":1507,"high":1506,"low":1490,"close":1580,"change":341,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-12-01",4.5,-1.96,114600,{"date":1584,"open":1505,"high":1140,"low":1580,"close":1143,"change":541,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1143},"2025-11-28",-3.37,39010,{"date":1588,"open":1497,"high":1589,"low":1133,"close":1590,"change":907,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-26",4.89,4.75,5.09,36430,{"date":1594,"open":1580,"high":1595,"low":1596,"close":1597,"change":471,"percent_change":1387,"volume":1598,"transactions":9,"vwap":1597},"2025-11-25",4.55,4.28,4.52,31890,{"date":1600,"open":1601,"high":1602,"low":1142,"close":1603,"change":1604,"percent_change":304,"volume":1605,"transactions":9,"vwap":1603},"2025-11-24",4.49,4.7,4.54,-0.06,44560,{"date":1607,"open":1608,"high":1497,"low":1086,"close":1497,"change":1281,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1497},"2025-11-21",4.26,3.84,112290,{"date":1612,"open":1149,"high":1548,"low":1490,"close":1564,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1564},"2025-11-20",-0.41,-8.47,98430,{"date":1617,"open":1618,"high":1561,"low":1590,"close":1574,"change":1419,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1574},"2025-11-19",5.45,-5.65,81220,{"date":1622,"open":1590,"high":1148,"low":1497,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-11-18",5.13,0.33,6.88,109870,{"date":1628,"open":1191,"high":1629,"low":1497,"close":1505,"change":660,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1505},"2025-11-17",5.78,-17.24,222150,{"date":1633,"open":1634,"high":1635,"low":1246,"close":1532,"change":541,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1532},"2025-11-14",5.65,5.95,-2.68,97540,{"date":1639,"open":1190,"high":1640,"low":1641,"close":1642,"change":314,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-11-13",6.49,5.77,5.96,-7.02,162520,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-11-12",7.22,6.31,6.41,-0.34,-5.04,202800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1556,"percent_change":1532,"volume":1659,"transactions":9,"vwap":1658},"2025-11-11",6.55,7.05,6.25,6.75,302770,{"date":1661,"open":1662,"high":1663,"low":1657,"close":1664,"change":558,"percent_change":558,"volume":1665,"transactions":9,"vwap":1664},"2025-11-10",6.61,6.66,6.38,102800,{"date":1667,"open":1668,"high":1658,"low":1669,"close":1664,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1664},"2025-11-07",6.73,6.02,-0.23,-3.48,156580,{"date":1674,"open":1675,"high":1675,"low":791,"close":1662,"change":1650,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1662},"2025-11-06",7.1,-4.89,136950,{"date":1679,"open":873,"high":1680,"low":1205,"close":1681,"change":1549,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-05",8.09,6.95,-9.62,394650,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-04",7.5,8.3,7.2,7.69,0.93,13.76,767750,{"date":1694,"open":1695,"high":1688,"low":1696,"close":1398,"change":1604,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1398},"2025-11-03",7.15,6.67,-0.88,206960,{"date":1700,"open":1675,"high":1701,"low":1702,"close":1703,"change":370,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",7.25,6.69,6.82,-1.59,144200,{"date":1707,"open":1708,"high":1686,"low":1709,"close":1710,"change":81,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-10-30",6.78,6.7,6.93,5.16,206990,{"date":1714,"open":1656,"high":1715,"low":1213,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-10-29",7.21,6.59,-0.75,-10.22,155540,{"date":1721,"open":1722,"high":1722,"low":1675,"close":1723,"change":293,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-28",7.95,7.34,-5.17,181840,{"date":1727,"open":1687,"high":1728,"low":1251,"close":1729,"change":1175,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-10-27",8.47,7.74,-6.41,137010,{"date":1733,"open":1734,"high":1735,"low":873,"close":1736,"change":1024,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-10-24",8.05,8.5,8.27,3.38,123400,{"date":1740,"open":1252,"high":1252,"low":1741,"close":873,"change":651,"percent_change":1742,"volume":1743,"transactions":9,"vwap":873},"2025-10-23",7.79,-0.87,93440,{"date":1745,"open":1252,"high":1687,"low":1746,"close":1747,"change":82,"percent_change":1267,"volume":1748,"transactions":9,"vwap":1747},"2025-10-22",7.53,8.07,265840,{"date":1750,"open":1230,"high":1751,"low":1752,"close":1753,"change":1650,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-21",8.28,7.8,7.93,-4.11,104750,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1736,"change":651,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1736},"2025-10-20",8.79,8.8,8.17,-0.84,56280,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1413,"percent_change":626,"volume":1769,"transactions":9,"vwap":1768},"2025-10-17",8.35,8.71,8.02,8.34,110620,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1717,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-16",9.33,9.36,8.12,8.18,-8.4,113350,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":1126,"volume":1784,"transactions":9,"vwap":1782},"2025-10-15",8.53,9.49,8.93,0.36,129210,{"date":1786,"open":1735,"high":1787,"low":1774,"close":1788,"change":927,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-14",8.75,8.57,-2.17,85730,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":634,"percent_change":810,"volume":1797,"transactions":9,"vwap":1796},"2025-10-13",8.4,9.07,8.31,8.76,80460,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1788,"change":1223,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1788},"2025-10-10",9.01,9.3,8.36,-6.03,147890,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":397,"percent_change":1387,"volume":1811,"transactions":9,"vwap":1810},"2025-10-09",9.09,9.76,9.05,9.12,116080,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-10-08",10.1,9,9.16,-0.94,-9.31,209400,{"date":1821,"open":1822,"high":1243,"low":1823,"close":1814,"change":838,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1814},"2025-10-07",10.95,9.5,-8.18,368550,{"date":1827,"open":1228,"high":1243,"low":1242,"close":1828,"change":597,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-10-06",11,17.65,718180,{"date":1832,"open":1833,"high":1243,"low":1834,"close":1835,"change":1556,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-10-03",9.64,9.13,9.35,4.12,1323850,{"date":1839,"open":1840,"high":1841,"low":1735,"close":1842,"change":1843,"percent_change":1077,"volume":1844,"transactions":9,"vwap":1842},"2025-10-02",8.7,9.74,8.98,0.32,158050,{"date":1846,"open":1230,"high":1245,"low":873,"close":1245,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1245},"2025-10-01",0.6,7.44,57000,{"date":1851,"open":1245,"high":261,"low":1852,"close":1853,"change":407,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-09-30",7.9,8.06,-1.71,83340,{"date":1857,"open":1793,"high":261,"low":1858,"close":1252,"change":951,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1252},"2025-09-29",8.01,-1.56,34760,{"date":1862,"open":1863,"high":1864,"low":1230,"close":1865,"change":1866,"percent_change":1468,"volume":1867,"transactions":9,"vwap":1865},"2025-09-26",8.69,8.78,8.33,0.28,20050,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1734,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1734},"2025-09-25",8.51,8.59,8.04,-0.46,-5.41,41820,{"date":1877,"open":1759,"high":1878,"low":1879,"close":1870,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1870},"2025-09-24",9.4,8.41,-0.76,-8.2,55230,{"date":1884,"open":1801,"high":1885,"low":1840,"close":1886,"change":951,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-09-23",9.9,9.27,-1.38,41300,{"date":1890,"open":1878,"high":1823,"low":1891,"close":1878,"change":780,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1878},"2025-09-22",8.92,0.75,42220,{"date":1895,"open":1759,"high":1878,"low":1840,"close":1772,"change":81,"percent_change":1121,"volume":1896,"transactions":9,"vwap":1772},"2025-09-19",66150,{"date":1898,"open":1899,"high":1220,"low":1900,"close":1901,"change":747,"percent_change":340,"volume":1902,"transactions":9,"vwap":1901},"2025-09-18",8.81,8.6,8.99,65060,{"date":1904,"open":1905,"high":1906,"low":1765,"close":1907,"change":1624,"percent_change":1259,"volume":1908,"transactions":9,"vwap":1907},"2025-09-17",8.46,9.08,8.9,39740,{"date":1910,"open":1907,"high":1907,"low":1251,"close":1788,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1788},"2025-09-16",-0.28,-3.16,150500,{"date":1915,"open":1916,"high":1808,"low":1900,"close":1917,"change":293,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-09-15",9.42,8.85,-4.32,105440,{"date":1921,"open":1228,"high":1237,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-09-12",9.18,9.25,-1.05,-10.19,165320,{"date":1928,"open":1228,"high":1929,"low":1814,"close":1229,"change":642,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1229},"2025-09-11",10.7,-0.96,81770,{"date":1933,"open":1228,"high":1929,"low":1814,"close":1237,"change":1309,"percent_change":626,"volume":1934,"transactions":9,"vwap":1237},"2025-09-10",100760,{"date":1936,"open":1243,"high":1937,"low":1242,"close":1228,"change":660,"percent_change":1144,"volume":1938,"transactions":9,"vwap":1228},"2025-09-09",11.4,125040,{"date":1940,"open":1929,"high":1941,"low":1228,"close":1243,"change":1847,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1243},"2025-09-08",11.9,5.66,197920,{"date":1945,"open":1243,"high":1946,"low":1229,"close":1947,"change":558,"percent_change":558,"volume":1948,"transactions":9,"vwap":1947},"2025-09-05",11.5,10.6,209710,{"date":1950,"open":1951,"high":1250,"low":635,"close":1947,"change":616,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1947},"2025-09-04",11.1,-1.4,377350,{"date":1955,"open":1828,"high":1956,"low":1242,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-09-03",12.1,10.75,-1.35,-11.16,341600,{"date":1962,"open":1963,"high":178,"low":1941,"close":1956,"change":1543,"percent_change":456,"volume":1964,"transactions":9,"vwap":1956},"2025-09-02",13.5,503300,{"date":1966,"open":1243,"high":1250,"low":1947,"close":1967,"change":259,"percent_change":1269,"volume":1968,"transactions":9,"vwap":1967},"2025-08-29",11.8,195930,{"date":1970,"open":1242,"high":1963,"low":1242,"close":1828,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1828},"2025-08-28",1.5,15.79,796450,{"date":1975,"open":1976,"high":1229,"low":1878,"close":1823,"change":582,"percent_change":142,"volume":1977,"transactions":9,"vwap":1823},"2025-08-27",9.8,46260,{"date":1979,"open":1980,"high":1929,"low":1840,"close":1878,"change":1981,"percent_change":1222,"volume":1982,"transactions":9,"vwap":1878},"2025-08-26",8.74,0.66,138010,{"date":1984,"open":1735,"high":1985,"low":1793,"close":1980,"change":1624,"percent_change":1458,"volume":1986,"transactions":9,"vwap":1980},"2025-08-25",9.38,53980,{"date":1988,"open":1840,"high":1815,"low":1989,"close":1879,"change":1419,"percent_change":785,"volume":1990,"transactions":9,"vwap":1879},"2025-08-22",8.15,18950,{"date":1992,"open":1993,"high":1782,"low":1252,"close":1840,"change":1994,"percent_change":1158,"volume":1995,"transactions":9,"vwap":1840},"2025-08-21",8.21,0.4,17880,{"date":1997,"open":1900,"high":1796,"low":1998,"close":1687,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1687},"2025-08-20",7.92,-0.6,-6.74,24130,{"date":2003,"open":2004,"high":2005,"low":1865,"close":1907,"change":845,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1907},"2025-08-19",9.22,9.45,-1.98,15140,{"date":2009,"open":1878,"high":1885,"low":2010,"close":1906,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1906},"2025-08-18",8.88,-0.42,-4.42,15850,{"date":2015,"open":1815,"high":1823,"low":1815,"close":1823,"change":96,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1823},"2025-08-15",5.67,20160,{"date":2019,"open":1766,"high":1815,"low":1735,"close":1901,"change":790,"percent_change":530,"volume":2020,"transactions":9,"vwap":1901},"2025-08-14",17960,{"date":2022,"open":1840,"high":1834,"low":1793,"close":1236,"change":1054,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1236},"2025-08-13",3.63,28760,{"date":2026,"open":1759,"high":1815,"low":2027,"close":2028,"change":1223,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-08-12",8.39,8.55,-6.04,30740,{"date":2032,"open":2033,"high":1885,"low":1787,"close":1220,"change":1517,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1220},"2025-08-11",9.39,-4.91,24110,{"date":2037,"open":1840,"high":2038,"low":1900,"close":2039,"change":132,"percent_change":1242,"volume":2040,"transactions":9,"vwap":2039},"2025-08-08",9.7,9.57,16500,{"date":2042,"open":2043,"high":1840,"low":1680,"close":1840,"change":96,"percent_change":1198,"volume":2044,"transactions":9,"vwap":1840},"2025-08-07",8.14,12920,{"date":2046,"open":1793,"high":2028,"low":2047,"close":2048,"change":341,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2048},"2025-08-06",7.91,8.19,-1.09,17980,{"date":2052,"open":1230,"high":2028,"low":2053,"close":1751,"change":1346,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1751},"2025-08-05",7.75,0.98,17380,{"date":2057,"open":2028,"high":1220,"low":2058,"close":1252,"change":442,"percent_change":1268,"volume":2059,"transactions":9,"vwap":1252},"2025-08-04",8.08,26650,{"date":2061,"open":1788,"high":2062,"low":873,"close":2048,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2048},"2025-08-01",8.67,-0.64,-7.25,21980,{"date":2067,"open":1823,"high":1242,"low":1905,"close":2068,"change":1880,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2068},"2025-07-31",8.83,-7.92,22330,{"date":2072,"open":1823,"high":1976,"low":1878,"close":2073,"change":541,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-07-30",9.59,-1.64,11710,{"date":2077,"open":1947,"high":2078,"low":1916,"close":2079,"change":1717,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-29",10.85,9.75,-7.14,37890,{"date":2083,"open":2084,"high":1951,"low":1228,"close":635,"change":1030,"percent_change":2085,"volume":2086,"transactions":9,"vwap":635},"2025-07-28",10.9,-1.87,19060,{"date":2088,"open":1243,"high":1946,"low":1976,"close":1929,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1929},"2025-07-25",-0.7,-6.14,47910,{"date":2093,"open":2094,"high":2094,"low":1243,"close":1937,"change":1492,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1937},"2025-07-24",12.5,-4.2,42920,{"date":2098,"open":1937,"high":1963,"low":2099,"close":1941,"change":1994,"percent_change":1468,"volume":2100,"transactions":9,"vwap":1941},"2025-07-23",11.3,129570,{"date":2102,"open":2103,"high":2094,"low":1929,"close":1946,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1946},"2025-07-22",11.7,-0.3,-2.54,88050,{"date":2108,"open":2038,"high":1963,"low":2038,"close":1967,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1967},"2025-07-21",3.19,37.05,518280,{"date":2113,"open":1840,"high":1237,"low":1793,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-07-18",8.61,0.59,7.36,148940,{"date":2119,"open":2120,"high":2121,"low":1251,"close":1767,"change":2122,"percent_change":1151,"volume":2123,"transactions":9,"vwap":1767},"2025-07-17",7.71,8.45,0.35,49800,{"date":2125,"open":1689,"high":1872,"low":1251,"close":2126,"change":370,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-07-16",7.67,-1.41,8720,{"date":2130,"open":1993,"high":1751,"low":1251,"close":2131,"change":2132,"percent_change":435,"volume":2133,"transactions":9,"vwap":2131},"2025-07-15",7.78,-0.21,13100,{"date":2135,"open":1989,"high":1793,"low":1729,"close":2136,"change":1509,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-14",7.99,-2.92,10100,{"date":2140,"open":1793,"high":1787,"low":1852,"close":2141,"change":455,"percent_change":1556,"volume":2142,"transactions":9,"vwap":2141},"2025-07-11",8.23,23450,{"date":2144,"open":1230,"high":1793,"low":2047,"close":1252,"change":425,"percent_change":1042,"volume":2145,"transactions":9,"vwap":1252},"2025-07-10",13280,{"date":2147,"open":1852,"high":1230,"low":2148,"close":2136,"change":46,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2136},"2025-07-09",7.7,6.39,24170,{"date":2152,"open":2153,"high":2047,"low":2154,"close":2155,"change":872,"percent_change":815,"volume":2156,"transactions":9,"vwap":2155},"2025-07-08",7.57,7.41,7.51,14970,{"date":2158,"open":1686,"high":2148,"low":1688,"close":2159,"change":2132,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2159},"2025-07-07",7.33,-2.79,17080,{"date":2163,"open":1222,"high":1753,"low":2164,"close":2164,"change":442,"percent_change":790,"volume":2165,"transactions":9,"vwap":2164},"2025-07-03",7.54,12500,{"date":2167,"open":2136,"high":873,"low":2168,"close":1746,"change":1064,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1746},"2025-07-02",7.37,-4.68,11240,{"date":2172,"open":2173,"high":1774,"low":1688,"close":1852,"change":1017,"percent_change":1079,"volume":2174,"transactions":9,"vwap":1852},"2025-07-01",7.66,21300,{"date":2176,"open":2048,"high":1879,"low":1251,"close":2177,"change":152,"percent_change":102,"volume":2178,"transactions":9,"vwap":2177},"2025-06-30",7.65,19190,{"date":2180,"open":1686,"high":1793,"low":1688,"close":2181,"change":872,"percent_change":932,"volume":2182,"transactions":9,"vwap":2181},"2025-06-27",7.61,32640,{"date":2184,"open":2185,"high":1686,"low":2186,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-06-26",7.06,6.71,7.43,0.72,10.73,23480,{"date":2192,"open":2193,"high":1715,"low":1649,"close":2186,"change":471,"percent_change":2104,"volume":2150,"transactions":9,"vwap":2186},"2025-06-25",6.92,{"date":2195,"open":1709,"high":1701,"low":1709,"close":1668,"change":541,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1668},"2025-06-24",-2.32,16300,{"date":2199,"open":1675,"high":2200,"low":2201,"close":2201,"change":1509,"percent_change":1585,"volume":2202,"transactions":9,"vwap":2201},"2025-06-23",7.49,6.89,15460,{"date":2204,"open":1752,"high":1793,"low":2205,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-06-20",7.13,-0.77,-9.75,28500,{"date":2210,"open":1686,"high":1252,"low":1686,"close":1852,"change":107,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1852},"2025-06-18",3.13,15890,{"date":2214,"open":1252,"high":1801,"low":2215,"close":2173,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2173},"2025-06-17",7.45,0.29,3.93,71110,{"date":2220,"open":1205,"high":1735,"low":1708,"close":2168,"change":2221,"percent_change":1244,"volume":2222,"transactions":9,"vwap":2168},"2025-06-16",0.57,58640,{"date":2224,"open":2225,"high":1710,"low":2225,"close":1205,"change":823,"percent_change":969,"volume":2226,"transactions":9,"vwap":1205},"2025-06-13",6.45,23330,{"date":2228,"open":1640,"high":2229,"low":2230,"close":2229,"change":1543,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-12",6.65,5.9,4.72,23790,{"date":2234,"open":1213,"high":2186,"low":1189,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-11",6.35,-0.25,-3.79,14110,{"date":2240,"open":1709,"high":1165,"low":1213,"close":791,"change":510,"percent_change":2237,"volume":2241,"transactions":9,"vwap":791},"2025-06-10",14300,{"date":2243,"open":2244,"high":2245,"low":791,"close":2246,"change":407,"percent_change":627,"volume":2247,"transactions":9,"vwap":2246},"2025-06-09",7,7.4,6.86,11770,{"date":2249,"open":1205,"high":1675,"low":1205,"close":2244,"change":780,"percent_change":340,"volume":2250,"transactions":9,"vwap":2244},"2025-06-06",10110,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1710,"change":541,"percent_change":831,"volume":2256,"transactions":9,"vwap":1710},"2025-06-05",6.91,7.26,6.68,9970,{"date":2258,"open":1681,"high":1269,"low":1710,"close":2259,"change":2260,"percent_change":1942,"volume":2261,"transactions":9,"vwap":2259},"2025-06-04",7.09,0.38,32500,{"date":2263,"open":791,"high":824,"low":791,"close":2186,"change":1268,"percent_change":571,"volume":2264,"transactions":9,"vwap":2186},"2025-06-03",7830,{"date":2266,"open":2267,"high":2268,"low":1532,"close":1716,"change":634,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1716},"2025-06-02",6.4,6.77,2.97,30390,{"date":2272,"open":2244,"high":2244,"low":2267,"close":2267,"change":1316,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2267},"2025-05-30",-6.98,24840,{"date":2276,"open":2201,"high":2185,"low":2229,"close":1625,"change":455,"percent_change":2277,"volume":2278,"transactions":9,"vwap":1625},"2025-05-29",0.44,11130,{"date":2280,"open":2281,"high":1688,"low":2282,"close":2282,"change":1447,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-05-28",7.12,6.85,-6.68,11580,{"date":2286,"open":1675,"high":1251,"low":1709,"close":1723,"change":107,"percent_change":1737,"volume":2287,"transactions":9,"vwap":1723},"2025-05-27",30210,{"date":2289,"open":2159,"high":2290,"low":1681,"close":1675,"change":1873,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1675},"2025-05-23",7.76,-6.08,22310,{"date":2294,"open":2168,"high":2295,"low":2244,"close":2296,"change":96,"percent_change":1303,"volume":2150,"transactions":9,"vwap":2296},"2025-05-22",8.52,7.56,{"date":2298,"open":2245,"high":2299,"low":1205,"close":1656,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1656},"2025-05-21",7.82,-0.69,-8.91,21250,{"date":2304,"open":1244,"high":2305,"low":2306,"close":1729,"change":1223,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1729},"2025-05-20",8.68,7.62,-6.63,10640,{"date":2310,"open":1741,"high":2305,"low":1741,"close":2311,"change":1843,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-19",8.29,4.02,9120,{"date":2315,"open":2316,"high":1735,"low":2148,"close":2317,"change":112,"percent_change":2318,"volume":2013,"transactions":9,"vwap":2317},"2025-05-16",8.49,7.97,-2.09,{"date":2320,"open":2120,"high":1735,"low":1251,"close":2043,"change":1624,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2043},"2025-05-15",4.23,8060,{"date":2324,"open":873,"high":1252,"low":2155,"close":2325,"change":980,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2325},"2025-05-14",7.81,-3.34,7030,{"date":2329,"open":1752,"high":1252,"low":2330,"close":2058,"change":872,"percent_change":807,"volume":2331,"transactions":9,"vwap":2058},"2025-05-13",7.72,9670,{"date":2333,"open":1206,"high":1252,"low":1688,"close":1852,"change":217,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1852},"2025-05-12",12.06,29320,{"date":2337,"open":1688,"high":1688,"low":2253,"close":1656,"change":407,"percent_change":2338,"volume":2339,"transactions":9,"vwap":1656},"2025-05-09",-1.95,7340,{"date":2341,"open":1688,"high":1206,"low":1165,"close":2342,"change":1543,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-05-08",7.19,4.35,6460,{"date":2346,"open":1709,"high":2347,"low":1709,"close":2201,"change":642,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2201},"2025-05-07",7.52,-1.43,23170,{"date":2351,"open":2244,"high":1675,"low":1205,"close":2352,"change":434,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-05-06",6.99,-0.43,13860,{"date":2356,"open":1703,"high":1675,"low":1655,"close":1197,"change":502,"percent_change":407,"volume":2357,"transactions":9,"vwap":1197},"2025-05-05",11590,{"date":2359,"open":1211,"high":1211,"low":2282,"close":2360,"change":1387,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-05-02",7.03,-5.89,16130,{"date":2364,"open":1715,"high":2347,"low":1715,"close":2365,"change":2366,"percent_change":1286,"volume":2367,"transactions":9,"vwap":2365},"2025-05-01",7.47,0.11,8710,{"date":2369,"open":1688,"high":2148,"low":1688,"close":2116,"change":667,"percent_change":1024,"volume":2370,"transactions":9,"vwap":2116},"2025-04-30",7320,{"date":2372,"open":1688,"high":1729,"low":1688,"close":1723,"change":747,"percent_change":469,"volume":2373,"transactions":9,"vwap":1723},"2025-04-29",4200,{"date":2375,"open":2148,"high":2058,"low":1688,"close":1701,"change":2376,"percent_change":2377,"volume":2378,"transactions":9,"vwap":1701},"2025-04-28",-0.65,-8.23,30150,{"date":2380,"open":1686,"high":1852,"low":1715,"close":1852,"change":970,"percent_change":1561,"volume":2381,"transactions":9,"vwap":1852},"2025-04-25",4770,{"date":182,"open":2383,"high":2148,"low":2384,"close":2200,"change":425,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2200},7.28,7.07,2.88,11420]