[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SANG":3,"homepage-market-summary":29,"stock-historical-SANG":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SANG","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Sangoma Technologies Corporation Common Shares","Nasdaq",null,"Common Stock","Sangoma Technologies Corp is a provider of hardware and software components that enable or enhance Internet Protocol Communications Systems for both telecom and datacom applications. It is engaged in the development, manufacturing, distribution, and support of voice and data connectivity components for software-based communication applications. Its product includes data and telecom boards for media and signal processing, as well as gateway appliances and software. The Company sells into two geographic location USA and Other countries. Key revenue is generated from USA.","645",false,{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.83,4.89,4.82,4.845,-0.015,-0.31,146130.678,601,4.8362,5.42,3.4,36662.11564951417,70.8,4180,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"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":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},6.49,26751,9764291.56543,4.32,"2025-04-22",[184,185,193,202,211,221,230,238,247,258,268,277,285,294,302,310,321,330,337,346,354,363,374,380,389,400,409,416,424,432,440,447,454,461,468,476,482,491,500,506,513,520,526,533,542,548,556,564,572,580,587,596,603,610,615,618,621,625,627,631,633,637,641,644,648,654,660,665,669,673,677,681,686,690,694,698,702,707,711,715,720,726,730,733,737,741,745,749,753,756,759,763,766,769,773,776,781,784,789,793,798,801,805,808,813,819,822,827,833,836,840,847,850,854,859,864,867,870,874,878,883,886,890,892,896,898,901,904,907,913,916,921,923,927,930,935,937,940,945,952,958,965,967,970,976,979,983,988,993,997,1002,1006,1009,1013,1015,1017,1020,1023,1026,1029,1032,1035,1039,1042,1047,1051,1055,1060,1063,1067,1072,1076,1079,1082,1086,1088,1090,1093,1096,1099,1102,1104,1109,1111,1113,1116,1118,1121,1124,1129,1135,1138,1142,1145,1149,1154,1157,1162,1165,1168,1172,1176,1180,1184,1186,1191,1193,1197,1203,1206,1209,1212,1214,1218,1220,1223,1225,1230,1232,1236,1238,1241,1246,1250,1254,1256,1259,1261,1264,1269,1273,1278,1280,1283,1286,1289,1293,1296,1299,1303,1306,1311,1316,1319,1323,1328,1330,1334,1337,1339,1342,1345,1350,1354,1357,1360,1363,1366,1369,1373,1377,1381,1387,1395,1401,1408,1413,1418,1424,1428,1433,1437,1440,1443,1449,1454,1458,1463,1466,1471,1474,1476,1478,1484,1487,1490,1494,1497,1501,1506,1510,1515,1519,1522,1526,1529,1532,1536,1539,1541,1544,1549,1553,1556,1559,1562,1565,1569,1571,1576,1580,1585,1588,1592,1595,1599,1601,1604,1607,1609,1611,1613,1615,1619,1622,1627,1630,1632,1634,1636,1639,1641,1643,1646,1649,1652,1656,1658,1662,1666,1669,1672,1676,1679,1683,1686,1688,1690,1694,1699,1702,1706,1708,1711,1714,1716,1718,1720,1723,1727,1730,1733,1736,1739,1743],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":17,"high":187,"low":17,"close":18,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",4.85,-0.005,-0.1,141998.793164,794,4.8354,{"date":194,"open":195,"high":196,"low":195,"close":187,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",4.77,4.88,0.01,0.21,79569.453216,498,4.833,{"date":203,"open":204,"high":196,"low":205,"close":206,"change":207,"percent_change":95,"volume":208,"transactions":209,"vwap":210},"2026-10-05",4.87,4.7748,4.84,-0.036,232469,780,4.8646,{"date":212,"open":213,"high":214,"low":204,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-02",4.9,4.95,4.876,-0.024,-0.49,499975.74822,2132,4.9081,{"date":222,"open":223,"high":224,"low":213,"close":213,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",4.91,4.93,-0.01,-0.2,544614.258666,2551,4.9099,{"date":231,"open":232,"high":214,"low":16,"close":223,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",4.94,-0.02,-0.41,1249175.785765,2353,4.9183,{"date":239,"open":214,"high":240,"low":241,"close":224,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",5.0551,4.865,1.34,37.33,4073344.806401,18916,4.9342,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",3.57,3.81,3.4721,3.59,0.04,1.13,829592.574317,12654,5.2196,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",3.6,3.51,3.55,0.025,0.71,20976,246,3.5846,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",3.65,3.525,0.0026,0.07,839,44,3.5427,{"date":278,"open":279,"high":279,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",3.5224,0.0424,1.22,468.5,18,3.5212,{"date":286,"open":287,"high":288,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-21",3.44,3.48,0.035,1.02,3849.785159,107,3.4785,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":44,"volume":299,"transactions":300,"vwap":301},"2026-09-18",3.49,3.445,-0.0485,7454.710144,143,3.4684,{"date":303,"open":87,"high":87,"low":296,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",3.4935,-0.119,-3.29,5208,137,3.5424,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-16",3.595,3.7399,3.45,3.6125,0.1425,4.11,4534.013123,83,3.6001,{"date":322,"open":323,"high":323,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-15",3.5,3.47,-0.14,-3.88,684,25,3.5194,{"date":331,"open":332,"high":332,"low":332,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":328,"vwap":336},"2026-09-14",3.61,-0.09,-2.43,388.385133,3.6008,{"date":338,"open":339,"high":339,"low":340,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",3.91,3.7,-0.12,-3.14,1138,81,3.7773,{"date":347,"open":348,"high":348,"low":348,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",3.82,0.09,2.41,553.603675,64,3.7637,{"date":355,"open":262,"high":356,"low":262,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",3.87,3.73,0.02,0.54,7369,244,3.7315,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-04",3.75,3.8,3.64,3.71,-0.04,-1.07,22499.311518,164,3.7302,{"date":375,"open":250,"high":376,"low":365,"close":365,"change":341,"percent_change":377,"volume":378,"transactions":344,"vwap":379},"2026-09-03",3.845,-3.1,10703,3.8064,{"date":381,"open":382,"high":383,"low":384,"close":356,"change":172,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-02",3.85,3.885,3.83,-0.77,15321.829895,140,3.8461,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",3.95,3.97,3.78,3.9,-0.0539,-1.36,11248,133,3.8808,{"date":401,"open":402,"high":403,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",3.9001,3.9539,0.0539,1.38,596,15,3.9794,{"date":410,"open":394,"high":394,"low":394,"close":394,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-28",0.11,2.9,1518,43,3.9077,{"date":417,"open":418,"high":418,"low":419,"close":419,"change":189,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",3.975,3.79,-2.57,1460,12,3.941,{"date":425,"open":426,"high":427,"low":426,"close":426,"change":369,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",3.89,3.985,-1.02,3666,21,3.9431,{"date":433,"open":434,"high":435,"low":434,"close":435,"change":66,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",3.7631,3.93,-1.26,3077.490292,41,3.8372,{"date":441,"open":442,"high":442,"low":442,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":407,"vwap":446},"2026-08-21",3.98,-0.08,-1.97,639,3.9861,{"date":448,"open":449,"high":449,"low":449,"close":449,"change":172,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-20",4.06,-0.73,706,63,3.9789,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":197,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",4.09,0.25,287.10944,38,4.0982,{"date":462,"open":463,"high":463,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":414,"vwap":467},"2026-08-18",4.08,-0.0247,-0.6,292,4.0129,{"date":469,"open":470,"high":470,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",4.1047,0.0947,2.36,451,117,4.1045,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":341,"percent_change":479,"volume":480,"transactions":438,"vwap":481},"2026-08-13",4.01,-2.91,210,4.1017,{"date":483,"open":484,"high":485,"low":484,"close":486,"change":233,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-12",4.04,4.14,4.13,-0.48,2466,184,4.1232,{"date":492,"open":493,"high":494,"low":493,"close":495,"change":197,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-11",4,4.18,4.15,0.24,37720.610853,181,4.0266,{"date":501,"open":485,"high":485,"low":485,"close":485,"change":167,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-10",2.99,1588.253164,125,4.0771,{"date":507,"open":478,"high":508,"low":509,"close":508,"change":197,"percent_change":457,"volume":510,"transactions":511,"vwap":512},"2026-08-07",4.02,3.94,10349.970725,96,3.9872,{"date":514,"open":515,"high":516,"low":250,"close":478,"change":358,"percent_change":517,"volume":518,"transactions":519,"vwap":391},"2026-08-06",3.935,4.0158,0.5,9376,59,{"date":521,"open":442,"high":522,"low":442,"close":522,"change":358,"percent_change":517,"volume":523,"transactions":524,"vwap":525},"2026-08-05",3.99,425.679649,22,3.9651,{"date":527,"open":522,"high":522,"low":392,"close":392,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-04",0.16,4.2,728.9491,49,3.969,{"date":534,"open":535,"high":536,"low":535,"close":250,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-03",3.66,3.92,-0.175,-4.39,7613.691326,84,3.7891,{"date":543,"open":391,"high":522,"low":391,"close":427,"change":544,"percent_change":545,"volume":546,"transactions":344,"vwap":547},"2026-07-31",-0.085,-2.09,7668,3.9607,{"date":549,"open":463,"high":550,"low":449,"close":551,"change":66,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-30",4.145,4.07,-1.21,1724,40,4.0821,{"date":557,"open":558,"high":558,"low":449,"close":559,"change":66,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-29",4.16,4.12,-1.2,18371.125393,296,4.156,{"date":565,"open":558,"high":566,"low":567,"close":568,"change":197,"percent_change":496,"volume":569,"transactions":570,"vwap":571},"2026-07-28",4.19,4.115,4.17,8798,106,4.1567,{"date":573,"open":574,"high":574,"low":575,"close":558,"change":576,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-27",4.25,4.125,0,15381.23529,166,4.1712,{"date":581,"open":317,"high":494,"low":582,"close":558,"change":583,"percent_change":281,"volume":584,"transactions":585,"vwap":586},"2026-07-24",4.1,0.05,8267.213802,135,4.144,{"date":588,"open":589,"high":590,"low":484,"close":317,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-23",4.05,4.1574,0.015,0.37,10786,103,4.1106,{"date":597,"open":463,"high":558,"low":493,"close":598,"change":263,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-22",4.095,0.61,31611,294,4.1116,{"date":604,"open":463,"high":559,"low":493,"close":551,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-21",-0.06,-1.45,34771,253,4.0958,{"date":611,"open":582,"high":486,"low":508,"close":486,"change":612,"percent_change":150,"volume":613,"transactions":614,"vwap":609},"2026-07-20",0.03,30106,401,{"date":616,"open":495,"high":495,"low":582,"close":582,"change":172,"percent_change":450,"volume":617,"transactions":9,"vwap":582},"2026-07-17",1600,{"date":619,"open":582,"high":494,"low":582,"close":486,"change":612,"percent_change":150,"volume":620,"transactions":9,"vwap":486},"2026-07-16",5400,{"date":622,"open":493,"high":623,"low":493,"close":582,"change":576,"percent_change":576,"volume":624,"transactions":9,"vwap":582},"2026-07-15",4.24,21700,{"date":626,"open":582,"high":582,"low":582,"close":582,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":582},"2026-07-14",{"date":628,"open":589,"high":495,"low":508,"close":582,"change":583,"percent_change":629,"volume":630,"transactions":9,"vwap":582},"2026-07-13",1.23,8000,{"date":632,"open":589,"high":589,"low":589,"close":589,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":589},"2026-07-10",{"date":634,"open":582,"high":582,"low":589,"close":589,"change":51,"percent_change":635,"volume":636,"transactions":9,"vwap":589},"2026-07-09",2.53,200,{"date":638,"open":478,"high":551,"low":391,"close":391,"change":605,"percent_change":639,"volume":640,"transactions":9,"vwap":391},"2026-07-08",-1.5,1400,{"date":642,"open":478,"high":484,"low":478,"close":478,"change":358,"percent_change":517,"volume":643,"transactions":9,"vwap":478},"2026-07-07",1700,{"date":645,"open":348,"high":493,"low":348,"close":522,"change":116,"percent_change":646,"volume":647,"transactions":9,"vwap":522},"2026-07-06",8.42,2300,{"date":649,"open":650,"high":650,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-02",3.68,0.06,1.66,500,{"date":655,"open":252,"high":357,"low":252,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":656},"2026-07-01",3.62,-0.15,-3.98,2400,{"date":661,"open":87,"high":442,"low":367,"close":662,"change":172,"percent_change":663,"volume":664,"transactions":9,"vwap":662},"2026-06-30",3.77,-0.79,3400,{"date":666,"open":365,"high":366,"low":365,"close":366,"change":273,"percent_change":667,"volume":668,"transactions":9,"vwap":366},"2026-06-29",1.88,1300,{"date":670,"open":357,"high":357,"low":357,"close":357,"change":612,"percent_change":671,"volume":672,"transactions":9,"vwap":357},"2026-06-26",0.81,400,{"date":674,"open":675,"high":340,"low":675,"close":340,"change":233,"percent_change":676,"volume":653,"transactions":9,"vwap":340},"2026-06-25",3.53,-0.54,{"date":678,"open":87,"high":250,"low":535,"close":679,"change":657,"percent_change":326,"volume":680,"transactions":9,"vwap":679},"2026-06-24",3.72,9500,{"date":682,"open":683,"high":356,"low":332,"close":356,"change":684,"percent_change":365,"volume":685,"transactions":9,"vwap":356},"2026-06-23",3.74,0.14,10700,{"date":687,"open":675,"high":365,"low":675,"close":357,"change":688,"percent_change":332,"volume":689,"transactions":9,"vwap":357},"2026-06-22",0.13,6500,{"date":691,"open":656,"high":656,"low":260,"close":260,"change":233,"percent_change":692,"volume":693,"transactions":9,"vwap":260},"2026-06-18",-0.55,800,{"date":695,"open":696,"high":357,"low":696,"close":656,"change":253,"percent_change":88,"volume":697,"transactions":9,"vwap":656},"2026-06-17",3.58,4600,{"date":699,"open":262,"high":696,"low":700,"close":696,"change":576,"percent_change":576,"volume":701,"transactions":9,"vwap":696},"2026-06-16",3.54,3800,{"date":703,"open":332,"high":704,"low":705,"close":696,"change":172,"percent_change":706,"volume":643,"transactions":9,"vwap":696},"2026-06-15",3.63,3.52,-0.83,{"date":708,"open":679,"high":357,"low":709,"close":332,"change":273,"percent_change":710,"volume":647,"transactions":9,"vwap":332},"2026-06-12",3.56,1.98,{"date":712,"open":25,"high":535,"low":25,"close":700,"change":713,"percent_change":714,"volume":668,"transactions":9,"vwap":700},"2026-06-11",-0.21,-5.6,{"date":716,"open":287,"high":87,"low":287,"close":365,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":365},"2026-06-10",0.29,8.38,13000,{"date":721,"open":705,"high":705,"low":314,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-09",3.46,-0.07,-1.98,2700,{"date":727,"open":675,"high":675,"low":675,"close":675,"change":612,"percent_change":728,"volume":729,"transactions":9,"vwap":675},"2026-06-08",0.86,2500,{"date":731,"open":705,"high":709,"low":323,"close":323,"change":576,"percent_change":576,"volume":732,"transactions":9,"vwap":323},"2026-06-05",6300,{"date":734,"open":704,"high":679,"low":323,"close":323,"change":605,"percent_change":735,"volume":736,"transactions":9,"vwap":323},"2026-06-04",-1.69,11100,{"date":738,"open":709,"high":252,"low":705,"close":709,"change":657,"percent_change":739,"volume":740,"transactions":9,"vwap":709},"2026-06-03",-4.04,5100,{"date":742,"open":368,"high":87,"low":260,"close":368,"change":341,"percent_change":743,"volume":744,"transactions":9,"vwap":368},"2026-06-02",-3.13,10500,{"date":746,"open":357,"high":384,"low":340,"close":384,"change":51,"percent_change":747,"volume":748,"transactions":9,"vwap":384},"2026-06-01",2.68,3300,{"date":750,"open":357,"high":357,"low":357,"close":357,"change":172,"percent_change":751,"volume":752,"transactions":9,"vwap":357},"2026-05-29",-0.8,300,{"date":754,"open":270,"high":87,"low":270,"close":87,"change":172,"percent_change":663,"volume":755,"transactions":9,"vwap":87},"2026-05-28",5200,{"date":757,"open":340,"high":348,"low":535,"close":419,"change":349,"percent_change":758,"volume":620,"transactions":9,"vwap":419},"2026-05-27",2.43,{"date":760,"open":696,"high":365,"low":696,"close":340,"change":51,"percent_change":761,"volume":762,"transactions":9,"vwap":340},"2026-05-26",2.78,4000,{"date":764,"open":683,"high":683,"low":261,"close":260,"change":172,"percent_change":706,"volume":765,"transactions":9,"vwap":260},"2026-05-22",6000,{"date":767,"open":704,"high":704,"low":704,"close":704,"change":233,"percent_change":692,"volume":768,"transactions":9,"vwap":704},"2026-05-21",3100,{"date":770,"open":535,"high":650,"low":323,"close":270,"change":443,"percent_change":771,"volume":772,"transactions":9,"vwap":270},"2026-05-20",-2.14,13300,{"date":774,"open":357,"high":357,"low":357,"close":357,"change":197,"percent_change":775,"volume":672,"transactions":9,"vwap":357},"2026-05-19",0.27,{"date":777,"open":250,"high":559,"low":288,"close":679,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":679},"2026-05-18",0.08,2.2,4400,{"date":782,"open":348,"high":348,"low":332,"close":367,"change":233,"percent_change":692,"volume":783,"transactions":9,"vwap":367},"2026-05-15",1800,{"date":785,"open":392,"high":392,"low":296,"close":535,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":535},"2026-05-14",-0.43,-10.51,76200,{"date":790,"open":493,"high":495,"low":493,"close":456,"change":349,"percent_change":791,"volume":792,"transactions":9,"vwap":456},"2026-05-13",2.25,3200,{"date":794,"open":495,"high":495,"low":493,"close":493,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":493},"2026-05-12",-0.18,-4.31,7400,{"date":799,"open":566,"high":181,"low":494,"close":494,"change":233,"percent_change":487,"volume":800,"transactions":9,"vwap":494},"2026-05-11",3500,{"date":802,"open":803,"high":803,"low":529,"close":529,"change":605,"percent_change":804,"volume":617,"transactions":9,"vwap":529},"2026-05-08",4.23,-1.41,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":807},"2026-05-07",4.26,{"date":809,"open":495,"high":810,"low":495,"close":807,"change":411,"percent_change":811,"volume":812,"transactions":9,"vwap":807},"2026-05-06",4.3,2.65,8800,{"date":814,"open":815,"high":815,"low":495,"close":495,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":495},"2026-05-05",4.22,-0.16,-3.71,13200,{"date":820,"open":821,"high":821,"low":821,"close":821,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":821},"2026-05-04",4.31,{"date":823,"open":824,"high":824,"low":810,"close":821,"change":253,"percent_change":825,"volume":826,"transactions":9,"vwap":821},"2026-05-01",4.35,0.94,3700,{"date":828,"open":484,"high":829,"low":830,"close":831,"change":612,"percent_change":264,"volume":832,"transactions":9,"vwap":831},"2026-04-30",4.44,4.03,4.27,12300,{"date":834,"open":551,"high":623,"low":551,"close":623,"change":528,"percent_change":536,"volume":835,"transactions":9,"vwap":623},"2026-04-29",1200,{"date":837,"open":807,"high":807,"low":463,"close":463,"change":838,"percent_change":839,"volume":668,"transactions":9,"vwap":463},"2026-04-28",-0.26,-5.99,{"date":841,"open":824,"high":842,"low":843,"close":844,"change":612,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-04-27",4.41,4.28,4.34,0.7,5800,{"date":848,"open":529,"high":821,"low":529,"close":821,"change":225,"percent_change":849,"volume":693,"transactions":9,"vwap":821},"2026-04-24",-0.23,{"date":851,"open":810,"high":852,"low":810,"close":181,"change":443,"percent_change":853,"volume":725,"transactions":9,"vwap":181},"2026-04-23",4.38,-1.82,{"date":855,"open":558,"high":856,"low":317,"close":856,"change":857,"percent_change":675,"volume":858,"transactions":9,"vwap":856},"2026-04-22",4.4,0.15,2600,{"date":860,"open":861,"high":810,"low":574,"close":574,"change":583,"percent_change":862,"volume":863,"transactions":9,"vwap":574},"2026-04-21",4.29,1.19,4700,{"date":865,"open":810,"high":810,"low":529,"close":529,"change":576,"percent_change":576,"volume":866,"transactions":9,"vwap":529},"2026-04-20",2000,{"date":868,"open":495,"high":824,"low":486,"close":529,"change":273,"percent_change":869,"volume":719,"transactions":9,"vwap":529},"2026-04-17",1.69,{"date":871,"open":529,"high":529,"low":463,"close":486,"change":172,"percent_change":872,"volume":873,"transactions":9,"vwap":486},"2026-04-16",-0.72,8400,{"date":875,"open":495,"high":574,"low":495,"close":558,"change":333,"percent_change":876,"volume":877,"transactions":9,"vwap":558},"2026-04-15",-2.12,3000,{"date":879,"open":880,"high":574,"low":880,"close":574,"change":517,"percent_change":881,"volume":882,"transactions":9,"vwap":574},"2026-04-14",3.84,13.33,5500,{"date":884,"open":394,"high":394,"low":365,"close":365,"change":576,"percent_change":576,"volume":885,"transactions":9,"vwap":365},"2026-04-13",4200,{"date":887,"open":356,"high":356,"low":365,"close":365,"change":233,"percent_change":888,"volume":889,"transactions":9,"vwap":365},"2026-04-10",-0.53,1100,{"date":891,"open":435,"high":435,"low":662,"close":662,"change":172,"percent_change":663,"volume":643,"transactions":9,"vwap":662},"2026-04-09",{"date":893,"open":394,"high":522,"low":366,"close":366,"change":612,"percent_change":894,"volume":895,"transactions":9,"vwap":366},"2026-04-08",0.8,6800,{"date":897,"open":662,"high":662,"low":662,"close":662,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":662},"2026-04-07",{"date":899,"open":662,"high":662,"low":662,"close":662,"change":795,"percent_change":900,"volume":640,"transactions":9,"vwap":662},"2026-04-06",-4.56,{"date":902,"open":391,"high":391,"low":391,"close":391,"change":51,"percent_change":903,"volume":858,"transactions":9,"vwap":391},"2026-04-02",2.6,{"date":905,"open":394,"high":394,"low":382,"close":382,"change":172,"percent_change":385,"volume":906,"transactions":9,"vwap":382},"2026-04-01",4300,{"date":908,"open":339,"high":339,"low":368,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-03-31",3.88,-0.11,-2.76,7000,{"date":914,"open":582,"high":574,"low":394,"close":522,"change":576,"percent_change":576,"volume":915,"transactions":9,"vwap":522},"2026-03-30",5900,{"date":917,"open":463,"high":494,"low":522,"close":522,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":522},"2026-03-27",-0.13,-3.16,11400,{"date":922,"open":559,"high":559,"low":559,"close":559,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":559},"2026-03-26",{"date":924,"open":486,"high":566,"low":559,"close":559,"change":925,"percent_change":926,"volume":729,"transactions":9,"vwap":559},"2026-03-25",-0.17,-3.96,{"date":928,"open":831,"high":861,"low":830,"close":861,"change":443,"percent_change":929,"volume":762,"transactions":9,"vwap":861},"2026-03-24",-1.83,{"date":931,"open":932,"high":933,"low":932,"close":933,"change":583,"percent_change":934,"volume":659,"transactions":9,"vwap":933},"2026-03-23",4.36,4.37,1.16,{"date":936,"open":181,"high":181,"low":181,"close":181,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":181},"2026-03-20",{"date":938,"open":842,"high":842,"low":181,"close":181,"change":189,"percent_change":939,"volume":729,"transactions":9,"vwap":181},"2026-03-19",-2.26,{"date":941,"open":852,"high":942,"low":815,"close":943,"change":816,"percent_change":944,"volume":680,"transactions":9,"vwap":943},"2026-03-18",4.66,4.42,-3.49,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":253,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-03-17",4.46,4.6,4.58,0.88,10800,{"date":953,"open":954,"high":955,"low":956,"close":954,"change":651,"percent_change":242,"volume":957,"transactions":9,"vwap":954},"2026-03-16",4.54,4.55,4.49,12500,{"date":959,"open":960,"high":960,"low":961,"close":962,"change":605,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-03-13",4.51,4.45,4.48,-1.32,6600,{"date":966,"open":954,"high":954,"low":954,"close":954,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":954},"2026-03-12",{"date":968,"open":960,"high":954,"low":960,"close":954,"change":253,"percent_change":106,"volume":969,"transactions":9,"vwap":954},"2026-03-11",1500,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":918,"percent_change":94,"volume":975,"transactions":9,"vwap":974},"2026-03-10",4.57,4.63,4.5,8200,{"date":977,"open":973,"high":973,"low":973,"close":973,"change":233,"percent_change":786,"volume":978,"transactions":9,"vwap":973},"2026-03-09",900,{"date":980,"open":942,"high":942,"low":981,"close":981,"change":369,"percent_change":982,"volume":672,"transactions":9,"vwap":981},"2026-03-06",4.65,-0.85,{"date":984,"open":985,"high":986,"low":973,"close":987,"change":576,"percent_change":576,"volume":617,"transactions":9,"vwap":987},"2026-03-05",4.7,4.76,4.69,{"date":989,"open":990,"high":991,"low":990,"close":987,"change":684,"percent_change":992,"volume":873,"transactions":9,"vwap":987},"2026-03-04",4.52,4.71,3.08,{"date":994,"open":960,"high":995,"low":856,"close":955,"change":778,"percent_change":996,"volume":964,"transactions":9,"vwap":955},"2026-03-03",4.56,1.79,{"date":998,"open":999,"high":999,"low":1000,"close":1000,"change":657,"percent_change":1001,"volume":729,"transactions":9,"vwap":1000},"2026-03-02",4.64,4.47,-3.25,{"date":1003,"open":990,"high":1004,"low":990,"close":1004,"change":225,"percent_change":1005,"volume":693,"transactions":9,"vwap":1004},"2026-02-27",4.62,-0.22,{"date":1007,"open":985,"high":991,"low":1008,"close":973,"change":576,"percent_change":576,"volume":877,"transactions":9,"vwap":973},"2026-02-26",4.61,{"date":1010,"open":1011,"high":999,"low":995,"close":973,"change":197,"percent_change":1012,"volume":640,"transactions":9,"vwap":973},"2026-02-25",4.59,0.22,{"date":1014,"open":1004,"high":1004,"low":1004,"close":1004,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1004},"2026-02-24",{"date":1016,"open":1004,"high":1004,"low":1004,"close":1004,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1004},"2026-02-23",{"date":1018,"open":1004,"high":1004,"low":995,"close":1004,"change":443,"percent_change":1019,"volume":653,"transactions":9,"vwap":1004},"2026-02-20",-1.7,{"date":1021,"open":985,"high":985,"low":985,"close":985,"change":717,"percent_change":1022,"volume":617,"transactions":9,"vwap":985},"2026-02-19",6.58,{"date":1024,"open":842,"high":842,"low":842,"close":842,"change":576,"percent_change":576,"volume":1025,"transactions":9,"vwap":842},"2026-02-18",54,{"date":1027,"open":844,"high":956,"low":810,"close":842,"change":325,"percent_change":1028,"volume":765,"transactions":9,"vwap":842},"2026-02-17",-3.08,{"date":1030,"open":955,"high":955,"low":955,"close":955,"change":576,"percent_change":576,"volume":1031,"transactions":9,"vwap":955},"2026-02-13",123,{"date":1033,"open":204,"high":196,"low":954,"close":955,"change":226,"percent_change":1034,"volume":792,"transactions":9,"vwap":955},"2026-02-12",-4.21,{"date":1036,"open":1037,"high":1038,"low":1037,"close":1038,"change":605,"percent_change":59,"volume":889,"transactions":9,"vwap":1038},"2026-02-11",4.73,4.75,{"date":1040,"open":17,"high":17,"low":1041,"close":1041,"change":778,"percent_change":869,"volume":780,"transactions":9,"vwap":1041},"2026-02-10",4.81,{"date":1043,"open":187,"high":1044,"low":1004,"close":1037,"change":253,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1037},"2026-02-09",4.86,0.85,35000,{"date":1048,"open":1008,"high":1038,"low":955,"close":987,"change":723,"percent_change":1049,"volume":1050,"transactions":9,"vwap":987},"2026-02-06",-1.47,27100,{"date":1052,"open":195,"high":1053,"low":986,"close":986,"change":723,"percent_change":606,"volume":1054,"transactions":9,"vwap":986},"2026-02-05",5.1,16800,{"date":1056,"open":213,"high":213,"low":1057,"close":15,"change":723,"percent_change":1058,"volume":1059,"transactions":9,"vwap":15},"2026-02-04",4.8,-1.43,1900,{"date":1061,"open":1041,"high":213,"low":1057,"close":213,"change":688,"percent_change":1062,"volume":792,"transactions":9,"vwap":213},"2026-02-03",2.73,{"date":1064,"open":991,"high":1065,"low":991,"close":195,"change":51,"percent_change":1066,"volume":889,"transactions":9,"vwap":195},"2026-02-02",4.79,2.14,{"date":1068,"open":981,"high":1069,"low":981,"close":1069,"change":657,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-01-30",4.67,-3.11,600,{"date":1073,"open":17,"high":17,"low":17,"close":17,"change":369,"percent_change":1074,"volume":1075,"transactions":9,"vwap":17},"2026-01-29",-0.82,700,{"date":1077,"open":1044,"high":1044,"low":1044,"close":1044,"change":651,"percent_change":1078,"volume":672,"transactions":9,"vwap":1044},"2026-01-28",1.25,{"date":1080,"open":1057,"high":1057,"low":1057,"close":1057,"change":341,"percent_change":1081,"volume":1059,"transactions":9,"vwap":1057},"2026-01-27",-2.44,{"date":1083,"open":1084,"high":1084,"low":1084,"close":1084,"change":167,"percent_change":1085,"volume":693,"transactions":9,"vwap":1084},"2026-01-26",4.92,2.5,{"date":1087,"open":1057,"high":1057,"low":1057,"close":1057,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1057},"2026-01-23",{"date":1089,"open":17,"high":187,"low":1057,"close":1057,"change":576,"percent_change":576,"volume":729,"transactions":9,"vwap":1057},"2026-01-22",{"date":1091,"open":17,"high":213,"low":1065,"close":1057,"change":189,"percent_change":1092,"volume":964,"transactions":9,"vwap":1057},"2026-01-21",-2.04,{"date":1094,"open":213,"high":1095,"low":213,"close":213,"change":576,"percent_change":576,"volume":668,"transactions":9,"vwap":213},"2026-01-20",5,{"date":1097,"open":213,"high":213,"low":213,"close":213,"change":273,"percent_change":1098,"volume":969,"transactions":9,"vwap":213},"2026-01-16",1.45,{"date":1100,"open":15,"high":213,"low":15,"close":15,"change":333,"percent_change":929,"volume":1101,"transactions":9,"vwap":15},"2026-01-15",2200,{"date":1103,"open":1084,"high":1084,"low":1084,"close":1084,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1084},"2026-01-14",{"date":1105,"open":1106,"high":1084,"low":1069,"close":1084,"change":528,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1084},"2026-01-13",4.68,3.36,4500,{"date":1110,"open":1038,"high":986,"low":999,"close":986,"change":369,"percent_change":706,"volume":640,"transactions":9,"vwap":986},"2026-01-12",{"date":1112,"open":1057,"high":1057,"low":1057,"close":1057,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1057},"2026-01-09",{"date":1114,"open":1084,"high":1084,"low":1038,"close":1057,"change":657,"percent_change":1115,"volume":762,"transactions":9,"vwap":1057},"2026-01-08",-3.03,{"date":1117,"open":214,"high":214,"low":214,"close":214,"change":605,"percent_change":560,"volume":969,"transactions":9,"vwap":214},"2026-01-07",{"date":1119,"open":214,"high":1120,"low":214,"close":1120,"change":253,"percent_change":894,"volume":752,"transactions":9,"vwap":1120},"2026-01-06",5.01,{"date":1122,"open":16,"high":1123,"low":16,"close":1123,"change":225,"percent_change":226,"volume":653,"transactions":9,"vwap":1123},"2026-01-05",4.97,{"date":1125,"open":1095,"high":1126,"low":1057,"close":1127,"change":333,"percent_change":1128,"volume":732,"transactions":9,"vwap":1127},"2026-01-02",5.02,4.98,-1.78,{"date":1130,"open":1131,"high":1132,"low":1095,"close":1133,"change":612,"percent_change":1134,"volume":846,"transactions":9,"vwap":1133},"2025-12-31",5.04,5.08,5.07,0.6,{"date":1136,"open":232,"high":1131,"low":1044,"close":1131,"change":778,"percent_change":1137,"volume":1101,"transactions":9,"vwap":1131},"2025-12-30",1.61,{"date":1139,"open":204,"high":1132,"low":204,"close":1140,"change":723,"percent_change":44,"volume":1141,"transactions":9,"vwap":1140},"2025-12-29",4.96,2100,{"date":1143,"open":1144,"high":1144,"low":1144,"close":1144,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1144},"2025-12-26",5.03,{"date":1146,"open":1123,"high":1147,"low":17,"close":1144,"change":612,"percent_change":1134,"volume":1148,"transactions":9,"vwap":1144},"2025-12-24",5.05,15300,{"date":1150,"open":187,"high":1151,"low":187,"close":1095,"change":723,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1095},"2025-12-23",5.11,-1.38,12000,{"date":1155,"open":1131,"high":1156,"low":232,"close":1133,"change":910,"percent_change":876,"volume":895,"transactions":9,"vwap":1133},"2025-12-22",5.12,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1160,"change":167,"percent_change":1161,"volume":693,"transactions":9,"vwap":1160},"2025-12-19",5.06,5.18,2.37,{"date":1163,"open":1041,"high":1159,"low":1057,"close":1159,"change":358,"percent_change":1164,"volume":873,"transactions":9,"vwap":1159},"2025-12-18",0.4,{"date":1166,"open":1131,"high":1131,"low":1131,"close":1131,"change":197,"percent_change":1167,"volume":969,"transactions":9,"vwap":1131},"2025-12-17",0.2,{"date":1169,"open":1144,"high":1144,"low":1144,"close":1144,"change":1170,"percent_change":1171,"volume":780,"transactions":9,"vwap":1144},"2025-12-16",-0.3,-5.63,{"date":1173,"open":1174,"high":1175,"low":1174,"close":1175,"change":369,"percent_change":95,"volume":672,"transactions":9,"vwap":1175},"2025-12-15",5.2,5.33,{"date":1177,"open":1178,"high":1178,"low":1178,"close":1178,"change":172,"percent_change":1179,"volume":672,"transactions":9,"vwap":1178},"2025-12-12",5.37,-0.56,{"date":1181,"open":1182,"high":24,"low":1182,"close":1183,"change":1167,"percent_change":382,"volume":826,"transactions":9,"vwap":1183},"2025-12-11",5.21,5.4,{"date":1185,"open":1174,"high":1174,"low":1174,"close":1174,"change":341,"percent_change":939,"volume":752,"transactions":9,"vwap":1174},"2025-12-10",{"date":1187,"open":1188,"high":1189,"low":1174,"close":1189,"change":66,"percent_change":1190,"volume":768,"transactions":9,"vwap":1189},"2025-12-09",5.3,5.32,-0.93,{"date":1192,"open":1178,"high":1178,"low":1178,"close":1178,"change":576,"percent_change":576,"volume":175,"transactions":9,"vwap":1178},"2025-12-08",{"date":1194,"open":1195,"high":1178,"low":1196,"close":1178,"change":496,"percent_change":1106,"volume":835,"transactions":9,"vwap":1178},"2025-12-05",5.27,5.15,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1201,"change":651,"percent_change":1202,"volume":768,"transactions":9,"vwap":1201},"2025-12-04",5.19,5.28,5.13,1.18,{"date":1204,"open":1133,"high":1133,"low":1133,"close":1133,"change":341,"percent_change":1205,"volume":636,"transactions":9,"vwap":1133},"2025-12-03",-2.31,{"date":1207,"open":1174,"high":1208,"low":1199,"close":1199,"change":225,"percent_change":145,"volume":729,"transactions":9,"vwap":1199},"2025-12-02",5.22,{"date":1210,"open":1200,"high":1188,"low":1174,"close":1174,"change":197,"percent_change":1211,"volume":877,"transactions":9,"vwap":1174},"2025-12-01",0.19,{"date":1213,"open":1199,"high":1199,"low":1199,"close":1199,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1199},"2025-11-28",{"date":1215,"open":1216,"high":1199,"low":1151,"close":1199,"change":349,"percent_change":1217,"volume":668,"transactions":9,"vwap":1199},"2025-11-26",5.17,1.76,{"date":1219,"open":1120,"high":1053,"low":1120,"close":1053,"change":233,"percent_change":111,"volume":672,"transactions":9,"vwap":1053},"2025-11-25",{"date":1221,"open":1199,"high":1199,"low":1156,"close":1156,"change":583,"percent_change":1222,"volume":668,"transactions":9,"vwap":1156},"2025-11-24",0.99,{"date":1224,"open":1133,"high":1133,"low":1133,"close":1133,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1133},"2025-11-21",{"date":1226,"open":1208,"high":1227,"low":1133,"close":1133,"change":605,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1133},"2025-11-20",5.35,-1.17,39000,{"date":1231,"open":1201,"high":1201,"low":1201,"close":1201,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1201},"2025-11-19",{"date":1233,"open":1201,"high":1227,"low":213,"close":1201,"change":583,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1201},"2025-11-18",0.98,7900,{"date":1237,"open":214,"high":1132,"low":214,"close":1132,"change":233,"percent_change":111,"volume":780,"transactions":9,"vwap":1132},"2025-11-17",{"date":1239,"open":1053,"high":1053,"low":1053,"close":1053,"change":576,"percent_change":576,"volume":1240,"transactions":9,"vwap":1053},"2025-11-14",3,{"date":1242,"open":1243,"high":1196,"low":1053,"close":1053,"change":1244,"percent_change":1245,"volume":835,"transactions":9,"vwap":1053},"2025-11-13",5.14,-0.27,-5.03,{"date":1247,"open":1174,"high":1178,"low":1174,"close":1178,"change":1248,"percent_change":1249,"volume":826,"transactions":9,"vwap":1178},"2025-11-12",0.35,6.97,{"date":1251,"open":1174,"high":1174,"low":1120,"close":1126,"change":651,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1126},"2025-11-11",1.21,11700,{"date":1255,"open":1140,"high":1140,"low":1140,"close":1140,"change":197,"percent_change":1167,"volume":653,"transactions":9,"vwap":1140},"2025-11-10",{"date":1257,"open":986,"high":1140,"low":986,"close":214,"change":51,"percent_change":1258,"volume":1108,"transactions":9,"vwap":214},"2025-11-07",2.06,{"date":1260,"open":1057,"high":213,"low":195,"close":187,"change":333,"percent_change":853,"volume":647,"transactions":9,"vwap":187},"2025-11-06",{"date":1262,"open":1041,"high":1140,"low":195,"close":232,"change":657,"percent_change":1263,"volume":835,"transactions":9,"vwap":232},"2025-11-05",-2.95,{"date":1265,"open":213,"high":1266,"low":187,"close":1266,"change":1267,"percent_change":1268,"volume":668,"transactions":9,"vwap":1266},"2025-11-04",5.09,0.18,3.67,{"date":1270,"open":223,"high":1084,"low":223,"close":223,"change":1271,"percent_change":1272,"volume":176,"transactions":9,"vwap":223},"2025-11-03",-0.28,-5.39,{"date":1274,"open":1266,"high":1174,"low":1266,"close":1199,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1199},"2025-10-31",0.17,3.39,2800,{"date":1279,"open":1095,"high":1133,"low":196,"close":1126,"change":723,"percent_change":1152,"volume":659,"transactions":9,"vwap":1126},"2025-10-30",{"date":1281,"open":1282,"high":1266,"low":1282,"close":1266,"change":612,"percent_change":135,"volume":889,"transactions":9,"vwap":1266},"2025-10-29",4.99,{"date":1284,"open":1140,"high":1159,"low":1084,"close":1159,"change":358,"percent_change":1164,"volume":1285,"transactions":9,"vwap":1159},"2025-10-28",2900,{"date":1287,"open":1208,"high":1195,"low":1131,"close":1131,"change":226,"percent_change":1288,"volume":647,"transactions":9,"vwap":1131},"2025-10-27",-3.82,{"date":1290,"open":1174,"high":1291,"low":1199,"close":1291,"change":369,"percent_change":1292,"volume":643,"transactions":9,"vwap":1291},"2025-10-24",5.24,-0.76,{"date":1294,"open":1182,"high":1175,"low":1196,"close":1200,"change":775,"percent_change":1295,"volume":846,"transactions":9,"vwap":1200},"2025-10-23",5.39,{"date":1297,"open":1282,"high":1144,"low":16,"close":1120,"change":411,"percent_change":1298,"volume":640,"transactions":9,"vwap":1120},"2025-10-22",2.24,{"date":1300,"open":986,"high":213,"low":986,"close":213,"change":583,"percent_change":1301,"volume":1302,"transactions":9,"vwap":213},"2025-10-21",1.03,5600,{"date":1304,"open":16,"high":213,"low":985,"close":187,"change":918,"percent_change":1305,"volume":701,"transactions":9,"vwap":187},"2025-10-20",-2.61,{"date":1307,"open":195,"high":1127,"low":1308,"close":1127,"change":72,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1127},"2025-10-17",4.72,7.1,4800,{"date":1312,"open":1313,"high":15,"low":981,"close":981,"change":189,"percent_change":1314,"volume":1315,"transactions":9,"vwap":981},"2025-10-16",4.78,-2.11,26800,{"date":1317,"open":1084,"high":1084,"low":1038,"close":1038,"change":657,"percent_change":1318,"volume":889,"transactions":9,"vwap":1038},"2025-10-15",-3.06,{"date":1320,"open":1041,"high":224,"low":195,"close":213,"change":612,"percent_change":1321,"volume":1322,"transactions":9,"vwap":213},"2025-10-14",0.62,13700,{"date":1324,"open":1196,"high":1325,"low":17,"close":204,"change":189,"percent_change":1326,"volume":1327,"transactions":9,"vwap":204},"2025-10-13",5.23,-2.01,10100,{"date":1329,"open":1201,"high":1201,"low":214,"close":1123,"change":651,"percent_change":281,"volume":866,"transactions":9,"vwap":1123},"2025-10-10",{"date":1331,"open":1126,"high":1243,"low":223,"close":223,"change":1332,"percent_change":1333,"volume":863,"transactions":9,"vwap":223},"2025-10-09",-0.34,-6.48,{"date":1335,"open":1095,"high":1336,"low":1282,"close":1336,"change":1267,"percent_change":262,"volume":835,"transactions":9,"vwap":1336},"2025-10-08",5.25,{"date":1338,"open":1144,"high":1216,"low":1120,"close":1133,"change":816,"percent_change":1318,"volume":755,"transactions":9,"vwap":1133},"2025-10-07",{"date":1340,"open":1175,"high":1295,"low":1243,"close":1325,"change":369,"percent_change":1292,"volume":1341,"transactions":9,"vwap":1325},"2025-10-06",6900,{"date":1343,"open":1243,"high":1175,"low":1053,"close":1195,"change":349,"percent_change":1344,"volume":1108,"transactions":9,"vwap":1195},"2025-10-03",1.74,{"date":1346,"open":1133,"high":1347,"low":1133,"close":1160,"change":925,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1160},"2025-10-02",5.29,-3.18,4100,{"date":1351,"open":214,"high":1227,"low":1044,"close":1227,"change":1352,"percent_change":1353,"volume":1327,"transactions":9,"vwap":1227},"2025-10-01",0.44,8.96,{"date":1355,"open":1037,"high":1123,"low":1037,"close":223,"change":233,"percent_change":234,"volume":1356,"transactions":9,"vwap":223},"2025-09-30",6400,{"date":1358,"open":1147,"high":1156,"low":224,"close":224,"change":918,"percent_change":420,"volume":1359,"transactions":9,"vwap":224},"2025-09-29",41500,{"date":1361,"open":1084,"high":1053,"low":16,"close":1159,"change":1362,"percent_change":986,"volume":1341,"transactions":9,"vwap":1159},"2025-09-26",0.23,{"date":1364,"open":1057,"high":1133,"low":1057,"close":15,"change":918,"percent_change":1365,"volume":800,"transactions":9,"vwap":15},"2025-09-25",-2.62,{"date":1367,"open":1282,"high":1095,"low":187,"close":1140,"change":918,"percent_change":1368,"volume":797,"transactions":9,"vwap":1140},"2025-09-24",-2.55,{"date":1370,"open":1095,"high":1053,"low":1123,"close":1266,"change":273,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1266},"2025-09-23",1.39,9000,{"date":1374,"open":1156,"high":1160,"low":15,"close":1126,"change":657,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1126},"2025-09-22",-2.9,21300,{"date":1378,"open":1216,"high":1188,"low":1266,"close":1216,"change":66,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1216},"2025-09-19",-0.96,10400,{"date":1382,"open":1383,"high":1384,"low":985,"close":1208,"change":706,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1208},"2025-09-18",5.78,5.88,-13.72,75000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1275,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-09-17",6.04,6.4,5.74,6.05,2.89,111200,{"date":1396,"open":1397,"high":1397,"low":1398,"close":1384,"change":369,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1384},"2025-09-16",6.46,5.84,-0.68,43200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1404,"change":1248,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2025-09-15",5.65,5.92,5.47,6.28,5000,{"date":1409,"open":1410,"high":1410,"low":24,"close":1411,"change":688,"percent_change":1412,"volume":792,"transactions":9,"vwap":1411},"2025-09-12",5.69,5.57,2.39,{"date":1414,"open":1415,"high":1415,"low":1416,"close":1416,"change":723,"percent_change":1417,"volume":978,"transactions":9,"vwap":1416},"2025-09-11",5.51,5.44,-1.27,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1415,"change":226,"percent_change":1423,"volume":889,"transactions":9,"vwap":1415},"2025-09-10",5.53,5.56,5.45,-3.5,{"date":1425,"open":1391,"high":1391,"low":1426,"close":1426,"change":51,"percent_change":1427,"volume":1071,"transactions":9,"vwap":1426},"2025-09-09",5.71,1.78,{"date":1429,"open":1430,"high":1431,"low":1430,"close":1431,"change":411,"percent_change":1432,"volume":664,"transactions":9,"vwap":1431},"2025-09-08",5.5,5.61,2,{"date":1434,"open":1435,"high":1435,"low":1405,"close":1430,"change":145,"percent_change":1436,"volume":978,"transactions":9,"vwap":1430},"2025-09-05",5.6,-3.34,{"date":1438,"open":1410,"high":1410,"low":1410,"close":1410,"change":66,"percent_change":1439,"volume":636,"transactions":9,"vwap":1410},"2025-09-04",-0.87,{"date":1441,"open":1398,"high":1398,"low":1411,"close":1391,"change":1332,"percent_change":1442,"volume":762,"transactions":9,"vwap":1391},"2025-09-03",-5.59,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":197,"percent_change":528,"volume":765,"transactions":9,"vwap":1448},"2025-09-02",5.97,6.26,5.93,6.08,{"date":1450,"open":1451,"high":1452,"low":1451,"close":1453,"change":688,"percent_change":73,"volume":906,"transactions":9,"vwap":1453},"2025-08-29",6,6.19,6.07,{"date":1455,"open":1456,"high":1456,"low":1456,"close":1456,"change":612,"percent_change":1457,"volume":729,"transactions":9,"vwap":1456},"2025-08-28",5.94,0.51,{"date":1459,"open":1460,"high":1404,"low":1460,"close":1461,"change":1275,"percent_change":1462,"volume":768,"transactions":9,"vwap":1461},"2025-08-27",5.73,5.91,2.96,{"date":1464,"open":1465,"high":1391,"low":1465,"close":1391,"change":457,"percent_change":955,"volume":1349,"transactions":9,"vwap":1391},"2025-08-26",5.72,{"date":1467,"open":1468,"high":1410,"low":1422,"close":1469,"change":189,"percent_change":101,"volume":1470,"transactions":9,"vwap":1469},"2025-08-25",5.64,5.49,3900,{"date":1472,"open":1473,"high":1473,"low":1473,"close":1473,"change":657,"percent_change":1305,"volume":672,"transactions":9,"vwap":1473},"2025-08-22",5.59,{"date":1475,"open":1391,"high":1391,"low":1391,"close":1391,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1391},"2025-08-21",{"date":1477,"open":1391,"high":1391,"low":1391,"close":1391,"change":253,"percent_change":845,"volume":636,"transactions":9,"vwap":1391},"2025-08-20",{"date":1479,"open":1480,"high":1480,"low":1403,"close":1481,"change":189,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-08-19",5.77,5.7,-1.72,4900,{"date":1485,"open":1486,"high":1486,"low":1486,"close":1486,"change":197,"percent_change":1275,"volume":653,"transactions":9,"vwap":1486},"2025-08-18",5.8,{"date":1488,"open":1489,"high":1489,"low":1489,"close":1489,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1489},"2025-08-15",5.79,{"date":1491,"open":1486,"high":1486,"low":1492,"close":1489,"change":369,"percent_change":1493,"volume":617,"transactions":9,"vwap":1489},"2025-08-14",5.62,-0.69,{"date":1495,"open":1496,"high":1496,"low":1496,"close":1496,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1496},"2025-08-13",5.83,{"date":1498,"open":1480,"high":1499,"low":1460,"close":1496,"change":358,"percent_change":1500,"volume":1101,"transactions":9,"vwap":1496},"2025-08-12",5.86,0.34,{"date":1502,"open":1503,"high":1398,"low":1503,"close":1504,"change":172,"percent_change":1505,"volume":640,"transactions":9,"vwap":1504},"2025-08-11",5.58,5.81,-0.51,{"date":1507,"open":1508,"high":1508,"low":1398,"close":1398,"change":189,"percent_change":1509,"volume":1075,"transactions":9,"vwap":1398},"2025-08-08",5.87,-1.68,{"date":1511,"open":1512,"high":1456,"low":1496,"close":1456,"change":51,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1456},"2025-08-07",5.85,1.71,7100,{"date":1516,"open":1517,"high":1499,"low":1517,"close":1398,"change":411,"percent_change":1518,"volume":1285,"transactions":9,"vwap":1398},"2025-08-06",5.76,1.92,{"date":1520,"open":1480,"high":1486,"low":1426,"close":1460,"change":1521,"percent_change":1461,"volume":783,"transactions":9,"vwap":1460},"2025-08-05",0.32,{"date":1523,"open":1188,"high":1524,"low":1188,"close":1524,"change":795,"percent_change":1525,"volume":1059,"transactions":9,"vwap":1524},"2025-08-04",5.41,-3.22,{"date":1527,"open":1473,"high":1473,"low":1473,"close":1473,"change":576,"percent_change":576,"volume":1528,"transactions":9,"vwap":1473},"2025-08-01",94,{"date":1530,"open":1481,"high":1481,"low":1503,"close":1473,"change":688,"percent_change":1531,"volume":693,"transactions":9,"vwap":1473},"2025-07-31",2.38,{"date":1533,"open":1410,"high":1410,"low":1534,"close":1534,"change":145,"percent_change":1535,"volume":1075,"transactions":9,"vwap":1534},"2025-07-30",5.46,-3.36,{"date":1537,"open":1403,"high":1410,"low":1403,"close":1403,"change":333,"percent_change":1538,"volume":978,"transactions":9,"vwap":1403},"2025-07-29",-1.57,{"date":1540,"open":1431,"high":1391,"low":1435,"close":1391,"change":273,"percent_change":629,"volume":1101,"transactions":9,"vwap":1391},"2025-07-28",{"date":1542,"open":1426,"high":1398,"low":1543,"close":1543,"change":443,"percent_change":44,"volume":783,"transactions":9,"vwap":1543},"2025-07-25",5.67,{"date":1545,"open":1546,"high":1546,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":636,"transactions":9,"vwap":1546},"2025-07-24",5.75,-0.24,-4.01,{"date":1550,"open":1481,"high":1551,"low":1481,"close":1551,"change":857,"percent_change":1552,"volume":668,"transactions":9,"vwap":1551},"2025-07-23",5.99,2.57,{"date":1554,"open":1398,"high":1398,"low":1398,"close":1398,"change":723,"percent_change":1555,"volume":636,"transactions":9,"vwap":1398},"2025-07-22",-1.18,{"date":1557,"open":1496,"high":1461,"low":1496,"close":1461,"change":1558,"percent_change":1227,"volume":659,"transactions":9,"vwap":1461},"2025-07-21",0.3,{"date":1560,"open":1431,"high":1431,"low":1431,"close":1431,"change":576,"percent_change":576,"volume":1561,"transactions":9,"vwap":1431},"2025-07-18",32,{"date":1563,"open":1431,"high":1431,"low":1431,"close":1431,"change":1271,"percent_change":1564,"volume":752,"transactions":9,"vwap":1431},"2025-07-17",-4.75,{"date":1566,"open":1567,"high":1567,"low":1480,"close":1568,"change":910,"percent_change":929,"volume":176,"transactions":9,"vwap":1568},"2025-07-16",6.03,5.89,{"date":1570,"open":1551,"high":1451,"low":1551,"close":1451,"change":197,"percent_change":1275,"volume":1075,"transactions":9,"vwap":1451},"2025-07-15",{"date":1572,"open":1512,"high":1573,"low":1512,"close":1551,"change":713,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1551},"2025-07-14",6.02,-3.39,7500,{"date":1577,"open":1578,"high":1578,"low":1578,"close":1578,"change":576,"percent_change":576,"volume":1579,"transactions":9,"vwap":1578},"2025-07-11",6.2,20,{"date":1581,"open":1582,"high":1582,"low":1578,"close":1578,"change":723,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1578},"2025-07-10",6.32,-1.12,11000,{"date":1586,"open":178,"high":178,"low":1587,"close":1587,"change":66,"percent_change":663,"volume":889,"transactions":9,"vwap":1587},"2025-07-09",6.27,{"date":1589,"open":1590,"high":1590,"low":1591,"close":1582,"change":172,"percent_change":37,"volume":835,"transactions":9,"vwap":1582},"2025-07-08",6.34,6.23,{"date":1593,"open":1397,"high":1397,"low":1594,"close":1594,"change":225,"percent_change":816,"volume":783,"transactions":9,"vwap":1594},"2025-07-07",6.35,{"date":1596,"open":1594,"high":1597,"low":1594,"close":1597,"change":1598,"percent_change":1451,"volume":1071,"transactions":9,"vwap":1597},"2025-07-03",6.36,0.36,{"date":1600,"open":1451,"high":1451,"low":1451,"close":1451,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1451},"2025-07-02",{"date":1602,"open":1551,"high":1573,"low":1603,"close":1451,"change":66,"percent_change":706,"volume":812,"transactions":9,"vwap":1451},"2025-07-01",5.9,{"date":1605,"open":1551,"high":1606,"low":1551,"close":1392,"change":778,"percent_change":242,"volume":951,"transactions":9,"vwap":1392},"2025-06-30",6.37,{"date":1608,"open":1445,"high":1445,"low":1445,"close":1445,"change":576,"percent_change":576,"volume":1240,"transactions":9,"vwap":1445},"2025-06-27",{"date":1610,"open":1445,"high":1445,"low":1445,"close":1445,"change":1362,"percent_change":478,"volume":653,"transactions":9,"vwap":1445},"2025-06-26",{"date":1612,"open":1431,"high":1391,"low":1431,"close":1391,"change":253,"percent_change":845,"volume":978,"transactions":9,"vwap":1391},"2025-06-25",{"date":1614,"open":1481,"high":1481,"low":1481,"close":1481,"change":225,"percent_change":795,"volume":752,"transactions":9,"vwap":1481},"2025-06-24",{"date":1616,"open":1617,"high":1618,"low":1617,"close":1426,"change":189,"percent_change":1482,"volume":1277,"transactions":9,"vwap":1426},"2025-06-23",5.55,5.96,{"date":1620,"open":1504,"high":1504,"low":1504,"close":1504,"change":688,"percent_change":1621,"volume":752,"transactions":9,"vwap":1504},"2025-06-20",2.29,{"date":1623,"open":1624,"high":1625,"low":1421,"close":1625,"change":723,"percent_change":1626,"volume":889,"transactions":9,"vwap":1625},"2025-06-18",5.66,5.68,-1.22,{"date":1628,"open":1546,"high":1546,"low":1546,"close":1546,"change":333,"percent_change":1629,"volume":636,"transactions":9,"vwap":1546},"2025-06-17",-1.54,{"date":1631,"open":1543,"high":1398,"low":1543,"close":1398,"change":51,"percent_change":1344,"volume":636,"transactions":9,"vwap":1398},"2025-06-16",{"date":1633,"open":1391,"high":1391,"low":1391,"close":1391,"change":576,"percent_change":576,"volume":576,"transactions":9,"vwap":1391},"2025-06-13",{"date":1635,"open":1398,"high":1398,"low":1391,"close":1391,"change":333,"percent_change":1629,"volume":725,"transactions":9,"vwap":1391},"2025-06-12",{"date":1637,"open":1508,"high":1603,"low":1383,"close":1496,"change":333,"percent_change":1638,"volume":643,"transactions":9,"vwap":1496},"2025-06-11",-1.52,{"date":1640,"open":1465,"high":1404,"low":1465,"close":1404,"change":1167,"percent_change":323,"volume":835,"transactions":9,"vwap":1404},"2025-06-10",{"date":1642,"open":1496,"high":1512,"low":1625,"close":1465,"change":253,"percent_change":845,"volume":647,"transactions":9,"vwap":1465},"2025-06-09",{"date":1644,"open":1503,"high":1512,"low":1503,"close":1625,"change":369,"percent_change":1645,"volume":783,"transactions":9,"vwap":1625},"2025-06-06",-0.7,{"date":1647,"open":1534,"high":1517,"low":1534,"close":1465,"change":778,"percent_change":1648,"volume":783,"transactions":9,"vwap":1465},"2025-06-05",1.42,{"date":1650,"open":1486,"high":1486,"low":1468,"close":1468,"change":273,"percent_change":1651,"volume":800,"transactions":9,"vwap":1468},"2025-06-04",1.26,{"date":1653,"open":1617,"high":1546,"low":1654,"close":1411,"change":167,"percent_change":779,"volume":1655,"transactions":9,"vwap":1411},"2025-06-03",5.54,12900,{"date":1657,"open":1416,"high":1435,"low":24,"close":1422,"change":172,"percent_change":692,"volume":812,"transactions":9,"vwap":1422},"2025-06-02",{"date":1659,"open":1486,"high":1486,"low":1534,"close":1660,"change":341,"percent_change":771,"volume":1661,"transactions":9,"vwap":1660},"2025-05-30",5.48,19600,{"date":1663,"open":1384,"high":1451,"low":1473,"close":1435,"change":1271,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1435},"2025-05-29",-4.76,24500,{"date":1667,"open":1625,"high":1551,"low":1625,"close":1384,"change":1267,"percent_change":1668,"volume":792,"transactions":9,"vwap":1384},"2025-05-28",3.16,{"date":1670,"open":1504,"high":1618,"low":1543,"close":1481,"change":51,"percent_change":996,"volume":1671,"transactions":9,"vwap":1481},"2025-05-27",7200,{"date":1673,"open":1178,"high":1435,"low":1178,"close":1435,"change":51,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1435},"2025-05-23",1.82,6100,{"date":1677,"open":1492,"high":1492,"low":1469,"close":1430,"change":51,"percent_change":1678,"volume":736,"transactions":9,"vwap":1430},"2025-05-22",1.85,{"date":1680,"open":1617,"high":1426,"low":1183,"close":1183,"change":657,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1183},"2025-05-21",-2.7,15800,{"date":1684,"open":1426,"high":1486,"low":1617,"close":1617,"change":910,"percent_change":1685,"volume":1584,"transactions":9,"vwap":1617},"2025-05-20",-1.94,{"date":1687,"open":1468,"high":1481,"low":1468,"close":1624,"change":225,"percent_change":795,"volume":835,"transactions":9,"vwap":1624},"2025-05-19",{"date":1689,"open":1625,"high":1603,"low":1492,"close":1543,"change":225,"percent_change":795,"volume":1655,"transactions":9,"vwap":1543},"2025-05-16",{"date":1691,"open":1389,"high":1389,"low":1625,"close":1625,"change":1692,"percent_change":1693,"volume":1675,"transactions":9,"vwap":1625},"2025-05-15",-0.36,-5.96,{"date":1695,"open":1618,"high":1696,"low":1697,"close":1389,"change":349,"percent_change":1698,"volume":885,"transactions":9,"vwap":1389},"2025-05-14",6.11,5.95,1.51,{"date":1700,"open":1460,"high":1697,"low":1460,"close":1697,"change":1701,"percent_change":232,"volume":668,"transactions":9,"vwap":1697},"2025-05-13",0.28,{"date":1703,"open":1391,"high":1391,"low":1411,"close":1543,"change":849,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1543},"2025-05-12",-3.9,9700,{"date":1707,"open":1486,"high":1603,"low":1486,"close":1603,"change":583,"percent_change":1045,"volume":826,"transactions":9,"vwap":1603},"2025-05-09",{"date":1709,"open":1447,"high":1697,"low":1512,"close":1512,"change":273,"percent_change":1252,"volume":1710,"transactions":9,"vwap":1512},"2025-05-08",3600,{"date":1712,"open":1445,"high":1445,"low":1543,"close":1383,"change":233,"percent_change":1332,"volume":1713,"transactions":9,"vwap":1383},"2025-05-07",7700,{"date":1715,"open":1489,"high":1486,"low":1489,"close":1486,"change":197,"percent_change":1275,"volume":668,"transactions":9,"vwap":1486},"2025-05-06",{"date":1717,"open":1512,"high":1461,"low":1489,"close":1489,"change":225,"percent_change":925,"volume":672,"transactions":9,"vwap":1489},"2025-05-05",{"date":1719,"open":1435,"high":1486,"low":1435,"close":1486,"change":167,"percent_change":121,"volume":693,"transactions":9,"vwap":1486},"2025-05-02",{"date":1721,"open":1473,"high":1625,"low":1473,"close":1625,"change":167,"percent_change":1722,"volume":978,"transactions":9,"vwap":1625},"2025-05-01",2.16,{"date":1724,"open":1431,"high":1431,"low":1421,"close":1421,"change":1725,"percent_change":1726,"volume":1075,"transactions":9,"vwap":1421},"2025-04-30",-0.25,-4.3,{"date":1728,"open":1504,"high":1504,"low":1504,"close":1504,"change":1267,"percent_change":1729,"volume":752,"transactions":9,"vwap":1504},"2025-04-29",3.2,{"date":1731,"open":1492,"high":1468,"low":1435,"close":1732,"change":918,"percent_change":939,"volume":643,"transactions":9,"vwap":1732},"2025-04-28",5.63,{"date":1734,"open":1183,"high":1447,"low":1183,"close":1517,"change":1012,"percent_change":392,"volume":1735,"transactions":9,"vwap":1517},"2025-04-25",11600,{"date":1737,"open":1524,"high":1503,"low":1524,"close":1654,"change":1248,"percent_change":1738,"volume":765,"transactions":9,"vwap":1654},"2025-04-24",6.74,{"date":1740,"open":1160,"high":1199,"low":1160,"close":1199,"change":1741,"percent_change":1742,"volume":1071,"transactions":9,"vwap":1199},"2025-04-23",0.56,12.1,{"date":182,"open":995,"high":973,"low":995,"close":973,"change":273,"percent_change":1744,"volume":653,"transactions":9,"vwap":973},1.54]