[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SCKT":3,"homepage-market-summary":31,"stock-historical-SCKT":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SCKT","2026-10-08",{"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},"Socket Mobile, Inc. New","Nasdaq",null,"ELECTRONIC COMPUTERS","Socket Mobile Inc is a producer of data capture products. The company's products are integrated into mobile applications used in mobile point of sale (mPOS), commercial services (field workers), asset tracking, manufacturing process and quality control, transportation and logistics (goods tracking and movement), event management (ticketing, entry, access control, and identification), medical and education. The company offers barcode scanning products for both one-dimensional, including imager and laser, and two-dimensional barcode scanning in standard and durable cases. The company's geographical segments are the United States, Europe, Asia and Rest of the world, of which the majority of the revenue is generated from the United States.","53","Fremont, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.6226,0.6715,0.6785,0.5974,0.6642,-0.0416,-6.26,380243.407008,1427,0.6451,2.79,0.38,2418626.992969331,10.1,6905,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1667407,608603675.235302,-47.24,"2025-04-28",[185,186,196,207,218,229,240,251,261,271,282,292,302,313,323,334,343,353,364,373,381,390,400,410,421,430,441,450,460,471,481,492,503,513,523,533,542,552,563,572,582,591,601,609,619,630,640,648,658,668,678,688,699,705,713,724,734,743,751,757,763,771,775,781,785,790,796,801,806,813,820,824,829,834,838,843,847,853,861,869,875,881,886,890,897,902,907,910,914,918,923,928,933,938,943,947,950,953,957,960,963,966,969,973,976,980,984,988,992,996,999,1003,1007,1011,1014,1017,1021,1025,1029,1033,1037,1040,1045,1048,1052,1055,1057,1061,1066,1070,1076,1080,1084,1087,1091,1093,1096,1099,1102,1105,1109,1112,1116,1119,1122,1126,1130,1134,1138,1144,1149,1152,1155,1158,1160,1163,1166,1172,1176,1181,1187,1192,1197,1202,1205,1209,1211,1215,1219,1223,1226,1229,1233,1239,1244,1248,1254,1258,1263,1266,1271,1276,1280,1284,1287,1290,1293,1297,1301,1304,1307,1311,1315,1319,1323,1327,1331,1334,1338,1341,1344,1347,1350,1353,1356,1360,1363,1368,1372,1375,1379,1383,1387,1391,1395,1400,1407,1411,1414,1418,1421,1425,1429,1432,1435,1438,1443,1447,1450,1453,1456,1458,1461,1464,1468,1470,1472,1474,1477,1480,1483,1487,1490,1494,1497,1500,1503,1506,1510,1513,1517,1519,1522,1525,1527,1530,1532,1535,1537,1540,1542,1546,1548,1551,1555,1559,1562,1564,1567,1570,1573,1576,1579,1582,1585,1587,1590,1592,1595,1597,1601,1604,1608,1610,1614,1617,1619,1622,1625,1628,1632,1636,1640,1643,1647,1651,1655,1659,1663,1667,1670,1674,1676,1679,1682,1686,1689,1692,1696,1699,1701,1704,1707,1710,1714,1716,1719,1723,1725,1727,1730,1733,1737,1740,1743,1746,1748,1750,1753,1756,1760,1763,1765,1769,1773,1777,1781,1783,1787,1790,1792,1794,1797,1800,1803,1805,1809,1811,1814,1818,1820,1822,1826,1829,1831,1833,1836,1838,1842,1846,1848,1851,1854,1857,1861],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",0.76,0.7962,0.6501,-0.1658,-19.98,1156257.693084,3473,0.7106,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",0.93,0.9378,0.79,0.83,-0.1009,-10.84,3787875.043963,12722,0.866,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",0.7701,1.19,0.7604,0.9309,0.2236,31.61,78611627.630797,168227,0.9536,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",0.6042,0.8254,0.5701,0.7073,0.1673,30.98,107719607.418414,210390,0.7305,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",0.4992,0.5885,0.476,0.54,0.0937,20.99,131812664.531008,254585,0.5821,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",0.455,0.46,0.446,0.4463,-0.0037,-0.82,29477.31596,201,0.4504,{"date":252,"open":253,"high":254,"low":253,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-29",0.4415,0.4717,0.45,-0.0015,-0.33,39571.1377,295,0.4604,{"date":262,"open":242,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",0.475003,0.451,0.4515,-0.0309,-6.41,39111.59629,329,0.4552,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",0.497,0.5,0.474997,0.4824,-0.0031,-0.64,63800.3877,297,0.482,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",0.5325,0.4827,0.4855,-0.028,-5.45,94377.372087,263,0.4957,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",0.5382,0.5114,0.5135,-0.0228,-4.25,42417.437,236,0.5218,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",0.52,0.5608,0.5132,0.5363,0.0112,2.13,108364.2697,326,0.5313,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",0.502,0.5353,0.5251,0.0089,1.72,75573.195273,289,0.518,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",0.524,0.537601,0.51,0.5162,0.0042,0.82,11555.789291,221,0.5125,{"date":335,"open":327,"high":336,"low":274,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-17",0.5399,0.512,0.012,2.4,87096.2697,435,0.5199,{"date":344,"open":345,"high":346,"low":347,"close":274,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-16",0.514,0.5184,0.4813,0.0133,2.73,72963.270125,482,0.5069,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-15",0.501,0.5204,0.48,0.4867,-0.0152,-3.03,71557.34778,328,0.4953,{"date":365,"open":234,"high":366,"low":355,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",0.547,0.5019,-0.0221,-4.22,46221.9304,261,0.5193,{"date":374,"open":234,"high":375,"low":325,"close":325,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-11",0.5916,-0.0156,-2.89,39315.59335,412,0.5425,{"date":382,"open":304,"high":383,"low":304,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",0.5572,0.5396,0.0163,3.11,25405.2697,293,0.5407,{"date":391,"open":392,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",0.56,0.58499,0.5233,-0.0501,-8.74,119186.421635,512,0.5439,{"date":401,"open":402,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",0.61,0.5656,0.5734,-0.036,-5.91,85275.432593,513,0.5824,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-04",0.6292,0.65,0.6026,0.6094,-0.0198,-3.15,38391.1827,360,0.6211,{"date":422,"open":402,"high":423,"low":424,"close":412,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",0.6299,0.5858,0.0196,3.22,114086.953734,518,0.6046,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",0.609,0.614501,0.5901,0.6096,0.0078,1.3,79865.462595,525,0.6015,{"date":442,"open":443,"high":444,"low":137,"close":445,"change":446,"percent_change":22,"volume":447,"transactions":448,"vwap":449},"2026-09-01",0.618,0.63,0.6018,-0.0402,309294.526212,1445,0.6345,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":377,"volume":457,"transactions":458,"vwap":459},"2026-08-31",0.6601,0.6641,0.6222,0.642,-0.0191,61639.358983,597,0.643,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-28",0.71,0.7529,0.6604,0.6611,-0.0617,-8.54,175952.44636,713,0.7076,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",0.778,0.702,0.7228,-0.0555,-7.13,270532.4647,1485,0.7448,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",0.6723,0.7799,0.67,0.7783,0.1058,15.73,970985.371435,2372,0.7335,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",0.6433,0.6991,0.6061,0.6725,0.0319,4.98,906548.055486,1601,0.6485,{"date":504,"open":505,"high":142,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",0.6881,0.6116,0.6406,-0.0257,-3.86,589495.520715,1916,0.6675,{"date":514,"open":515,"high":516,"low":444,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-21",0.6616,0.7,0.6663,0.0147,2.26,341326.652402,1205,0.6622,{"date":524,"open":142,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-20",0.7219,0.6307,0.6516,-0.0236,-3.5,438844.37497,2525,0.6809,{"date":534,"open":535,"high":200,"low":465,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-19",0.701,0.6752,-0.0511,-7.04,548474.520883,1917,0.7089,{"date":543,"open":330,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-18",0.832,0.6903,0.7263,-0.1937,-21.05,861547.21009,3279,0.7476,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-17",1.13,1.2263,0.8601,0.92,-0.25,-21.37,1230658.303387,5259,1.0064,{"date":564,"open":437,"high":565,"low":566,"close":567,"change":147,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",1.38,1.105,1.17,-13.97,1071803.479052,5525,1.2452,{"date":573,"open":574,"high":575,"low":576,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-13",1.63,1.77,1.36,-0.27,-16.56,5954375.784619,27046,1.6567,{"date":583,"open":584,"high":585,"low":437,"close":574,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-12",1.41,2.18,0.24,17.27,24301810.922983,87149,1.772,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":97,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-11",1.31,1.59,1.15,1.39,-34.74,13342282.406594,44674,1.3709,{"date":602,"open":603,"high":26,"low":565,"close":309,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",2.61,1.7439,451.67,209991296.906683,884170,1.9554,{"date":610,"open":611,"high":612,"low":613,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-07",0.3901,0.4099,0.3861,-0.0039,-1,15254,138,0.3946,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-06",0.411,0.4288,0.386,0.39,-0.006,-1.52,71834.41,379,0.4031,{"date":631,"open":632,"high":621,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-05",0.4089,0.395,0.396,-0.015,-3.65,71280,120,0.3996,{"date":641,"open":642,"high":643,"low":27,"close":621,"change":644,"percent_change":68,"volume":645,"transactions":646,"vwap":647},"2026-08-04",0.4077,0.418,-0.0002,147894,847,0.4045,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":318,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-03",0.412,0.4121,0.4035,0.4112,2.21,311336.930037,2344,0.4081,{"date":659,"open":660,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-31",0.4577,0.4001,0.4023,-0.0435,-9.76,97688,277,0.4195,{"date":669,"open":670,"high":357,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-30",0.4771,0.42,0.4458,-0.0303,-6.36,189837,901,0.4608,{"date":679,"open":680,"high":231,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-29",0.4898,0.4701,0.4761,0.0057,1.21,64266,954,0.4965,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-28",0.4755,0.4802,0.47,0.4704,-0.0051,-1.07,54787.194,631,0.486,{"date":700,"open":357,"high":357,"low":692,"close":690,"change":701,"percent_change":198,"volume":702,"transactions":703,"vwap":704},"2026-07-27",0.0044,22264.815421,87,0.4736,{"date":706,"open":327,"high":327,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",0.4711,-0.0184,-3.76,14841,141,0.4784,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",0.4787,0.5005,0.4751,0.4895,0.0115,2.41,119755.341805,785,0.5034,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":625,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",0.49,0.5048,0.475,0.478,-1.24,37263,498,0.4963,{"date":735,"open":736,"high":736,"low":357,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",0.492,0.484,-0.0146,-2.93,12498.878898,139,0.4842,{"date":744,"open":304,"high":304,"low":692,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-20",0.4986,-0.0114,-2.24,103917,861,0.4872,{"date":752,"open":753,"high":753,"low":274,"close":754,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-17",0.51999998,0.50999999,0,5400,{"date":758,"open":753,"high":759,"low":274,"close":754,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":754},"2026-07-16",0.54000002,-0.02,-3.77,22900,{"date":764,"open":765,"high":766,"low":767,"close":765,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":765},"2026-07-15",0.52999997,0.56999999,0.49000001,-0.01,-1.85,182600,{"date":772,"open":759,"high":759,"low":765,"close":759,"change":768,"percent_change":773,"volume":774,"transactions":9,"vwap":759},"2026-07-14",-1.82,14400,{"date":776,"open":777,"high":777,"low":765,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-13",0.55000001,0.01,1.85,62100,{"date":782,"open":392,"high":766,"low":759,"close":759,"change":760,"percent_change":783,"volume":784,"transactions":9,"vwap":759},"2026-07-10",-3.57,75500,{"date":786,"open":787,"high":787,"low":777,"close":392,"change":174,"percent_change":788,"volume":789,"transactions":9,"vwap":392},"2026-07-09",0.60000002,-5.08,74300,{"date":791,"open":766,"high":792,"low":759,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",0.58999997,0.02,3.51,121000,{"date":797,"open":792,"high":798,"low":759,"close":766,"change":760,"percent_change":799,"volume":800,"transactions":9,"vwap":766},"2026-07-07",0.62,-3.39,290800,{"date":802,"open":787,"high":803,"low":792,"close":792,"change":174,"percent_change":804,"volume":805,"transactions":9,"vwap":792},"2026-07-06",0.63999999,-4.84,78900,{"date":807,"open":808,"high":809,"low":787,"close":798,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":798},"2026-07-02",0.67000002,0.68000001,-0.04,-6.06,229500,{"date":814,"open":803,"high":808,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-01",0.61000001,0.66000003,0.06,10,458200,{"date":821,"open":392,"high":803,"low":392,"close":787,"change":793,"percent_change":822,"volume":823,"transactions":9,"vwap":787},"2026-06-30",3.45,567300,{"date":825,"open":792,"high":798,"low":766,"close":826,"change":174,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-29",0.57999998,-4.92,40300,{"date":830,"open":792,"high":831,"low":792,"close":815,"change":778,"percent_change":832,"volume":833,"transactions":9,"vwap":815},"2026-06-26",0.64999998,1.67,41700,{"date":835,"open":798,"high":831,"low":392,"close":787,"change":174,"percent_change":836,"volume":837,"transactions":9,"vwap":787},"2026-06-25",-4.76,135900,{"date":839,"open":787,"high":142,"low":787,"close":444,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":444},"2026-06-24",0.04,6.78,172500,{"date":844,"open":798,"high":808,"low":759,"close":792,"change":810,"percent_change":845,"volume":846,"transactions":9,"vwap":792},"2026-06-23",-6.35,225900,{"date":848,"open":142,"high":849,"low":444,"close":444,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":444},"2026-06-22",0.75,-0.07,-10,121800,{"date":854,"open":855,"high":856,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-18",0.88999999,0.89999998,0.69999999,-0.18,-20.45,520400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":760,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",0.91000003,0.94999999,0.87,0.88,-2.22,601900,{"date":870,"open":865,"high":871,"low":872,"close":856,"change":793,"percent_change":873,"volume":874,"transactions":9,"vwap":856},"2026-06-16",0.92000002,0.83999997,2.27,434000,{"date":876,"open":877,"high":878,"low":866,"close":866,"change":174,"percent_change":879,"volume":880,"transactions":9,"vwap":866},"2026-06-15",0.93000001,0.94,-3.3,178500,{"date":882,"open":877,"high":883,"low":863,"close":863,"change":760,"percent_change":884,"volume":885,"transactions":9,"vwap":863},"2026-06-12",0.99000001,-2.15,207400,{"date":887,"open":877,"high":878,"low":856,"close":877,"change":760,"percent_change":888,"volume":889,"transactions":9,"vwap":877},"2026-06-11",-2.11,231900,{"date":891,"open":866,"high":892,"low":893,"close":864,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":864},"2026-06-10",0.98000002,0.85000002,0.11,13.1,1042000,{"date":898,"open":863,"high":877,"low":899,"close":872,"change":760,"percent_change":900,"volume":901,"transactions":9,"vwap":872},"2026-06-09",0.82999998,-2.33,560900,{"date":903,"open":865,"high":855,"low":893,"close":904,"change":760,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-08",0.86000001,-2.27,138700,{"date":908,"open":863,"high":864,"low":866,"close":866,"change":760,"percent_change":867,"volume":909,"transactions":9,"vwap":866},"2026-06-05",209800,{"date":911,"open":863,"high":877,"low":855,"close":856,"change":760,"percent_change":912,"volume":913,"transactions":9,"vwap":856},"2026-06-04",-2.17,123500,{"date":915,"open":877,"high":892,"low":855,"close":871,"change":793,"percent_change":916,"volume":917,"transactions":9,"vwap":871},"2026-06-03",2.22,272500,{"date":919,"open":877,"high":920,"low":856,"close":856,"change":810,"percent_change":921,"volume":922,"transactions":9,"vwap":856},"2026-06-02",0.97000003,-4.26,174600,{"date":924,"open":925,"high":925,"low":856,"close":878,"change":760,"percent_change":926,"volume":927,"transactions":9,"vwap":878},"2026-06-01",0.95999998,-2.08,180800,{"date":929,"open":877,"high":883,"low":856,"close":925,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-05-29",0.03,3.23,510500,{"date":934,"open":866,"high":925,"low":893,"close":877,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":877},"2026-05-28",0.05,5.68,464700,{"date":939,"open":899,"high":892,"low":940,"close":866,"change":935,"percent_change":941,"volume":942,"transactions":9,"vwap":866},"2026-05-27",0.81,6.02,564800,{"date":944,"open":893,"high":893,"low":899,"close":899,"change":760,"percent_change":945,"volume":946,"transactions":9,"vwap":899},"2026-05-26",-2.35,21500,{"date":948,"open":893,"high":893,"low":899,"close":893,"change":793,"percent_change":720,"volume":949,"transactions":9,"vwap":893},"2026-05-22",25500,{"date":951,"open":893,"high":893,"low":899,"close":899,"change":760,"percent_change":945,"volume":952,"transactions":9,"vwap":899},"2026-05-21",15300,{"date":954,"open":893,"high":893,"low":893,"close":893,"change":768,"percent_change":955,"volume":956,"transactions":9,"vwap":893},"2026-05-20",-1.16,10200,{"date":958,"open":904,"high":904,"low":893,"close":904,"change":755,"percent_change":755,"volume":959,"transactions":9,"vwap":904},"2026-05-19",1500,{"date":961,"open":893,"high":904,"low":893,"close":904,"change":755,"percent_change":755,"volume":962,"transactions":9,"vwap":904},"2026-05-18",6400,{"date":964,"open":866,"high":866,"low":904,"close":904,"change":755,"percent_change":755,"volume":965,"transactions":9,"vwap":904},"2026-05-15",20300,{"date":967,"open":865,"high":855,"low":904,"close":904,"change":760,"percent_change":905,"volume":968,"transactions":9,"vwap":904},"2026-05-14",16900,{"date":970,"open":856,"high":856,"low":865,"close":866,"change":793,"percent_change":971,"volume":972,"transactions":9,"vwap":866},"2026-05-13",2.33,8800,{"date":974,"open":904,"high":866,"low":904,"close":904,"change":760,"percent_change":905,"volume":975,"transactions":9,"vwap":904},"2026-05-12",7200,{"date":977,"open":855,"high":856,"low":904,"close":866,"change":930,"percent_change":978,"volume":979,"transactions":9,"vwap":866},"2026-05-11",3.53,37500,{"date":981,"open":865,"high":865,"low":893,"close":893,"change":760,"percent_change":982,"volume":983,"transactions":9,"vwap":893},"2026-05-08",-2.3,5500,{"date":985,"open":904,"high":866,"low":893,"close":865,"change":778,"percent_change":986,"volume":987,"transactions":9,"vwap":865},"2026-05-07",1.16,29700,{"date":989,"open":904,"high":856,"low":904,"close":904,"change":174,"percent_change":990,"volume":991,"transactions":9,"vwap":904},"2026-05-06",-3.37,15900,{"date":993,"open":855,"high":871,"low":904,"close":855,"change":768,"percent_change":994,"volume":995,"transactions":9,"vwap":855},"2026-05-05",-1.11,27900,{"date":997,"open":865,"high":925,"low":865,"close":856,"change":755,"percent_change":755,"volume":998,"transactions":9,"vwap":856},"2026-05-04",11200,{"date":1000,"open":904,"high":877,"low":904,"close":856,"change":768,"percent_change":1001,"volume":1002,"transactions":9,"vwap":856},"2026-05-01",-1.1,11600,{"date":1004,"open":865,"high":863,"low":865,"close":863,"change":840,"percent_change":1005,"volume":1006,"transactions":9,"vwap":863},"2026-04-30",4.6,4200,{"date":1008,"open":871,"high":871,"low":865,"close":865,"change":810,"percent_change":1009,"volume":1010,"transactions":9,"vwap":865},"2026-04-29",-4.4,4000,{"date":1012,"open":856,"high":871,"low":866,"close":863,"change":778,"percent_change":1013,"volume":962,"transactions":9,"vwap":863},"2026-04-28",1.11,{"date":1015,"open":925,"high":925,"low":856,"close":856,"change":793,"percent_change":873,"volume":1016,"transactions":9,"vwap":856},"2026-04-27",12000,{"date":1018,"open":878,"high":878,"low":866,"close":866,"change":68,"percent_change":1019,"volume":1020,"transactions":9,"vwap":866},"2026-04-24",-5.38,15200,{"date":1022,"open":864,"high":864,"low":856,"close":877,"change":778,"percent_change":1023,"volume":1024,"transactions":9,"vwap":877},"2026-04-23",1.09,12600,{"date":1026,"open":877,"high":925,"low":856,"close":871,"change":174,"percent_change":1027,"volume":1028,"transactions":9,"vwap":871},"2026-04-22",-3.16,33300,{"date":1030,"open":871,"high":920,"low":871,"close":864,"change":930,"percent_change":1031,"volume":1032,"transactions":9,"vwap":864},"2026-04-21",3.26,35300,{"date":1034,"open":863,"high":877,"low":856,"close":871,"change":768,"percent_change":1035,"volume":1036,"transactions":9,"vwap":871},"2026-04-20",-1.08,64400,{"date":1038,"open":877,"high":877,"low":865,"close":877,"change":760,"percent_change":888,"volume":1039,"transactions":9,"vwap":877},"2026-04-17",154700,{"date":1041,"open":866,"high":892,"low":872,"close":864,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":864},"2026-04-16",0.07,7.95,126100,{"date":1046,"open":872,"high":855,"low":899,"close":866,"change":930,"percent_change":978,"volume":1047,"transactions":9,"vwap":866},"2026-04-15",18200,{"date":1049,"open":904,"high":904,"low":1050,"close":893,"change":768,"percent_change":955,"volume":1051,"transactions":9,"vwap":893},"2026-04-14",0.81999999,20200,{"date":1053,"open":866,"high":863,"low":893,"close":904,"change":760,"percent_change":905,"volume":1054,"transactions":9,"vwap":904},"2026-04-13",6600,{"date":1056,"open":893,"high":877,"low":893,"close":866,"change":930,"percent_change":978,"volume":962,"transactions":9,"vwap":866},"2026-04-10",{"date":1058,"open":865,"high":878,"low":893,"close":893,"change":174,"percent_change":1059,"volume":1060,"transactions":9,"vwap":893},"2026-04-09",-3.41,26700,{"date":1062,"open":863,"high":892,"low":904,"close":866,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":866},"2026-04-08",-0.06,-6.38,48800,{"date":1067,"open":925,"high":883,"low":871,"close":878,"change":1063,"percent_change":1068,"volume":1069,"transactions":9,"vwap":878},"2026-04-07",-6,26900,{"date":1071,"open":863,"high":1072,"low":855,"close":177,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":177},"2026-04-06",1.02,0.13,14.94,974900,{"date":1077,"open":866,"high":866,"low":904,"close":865,"change":760,"percent_change":1078,"volume":1079,"transactions":9,"vwap":865},"2026-04-02",-2.25,5900,{"date":1081,"open":866,"high":855,"low":904,"close":855,"change":793,"percent_change":1082,"volume":1083,"transactions":9,"vwap":855},"2026-04-01",2.3,4500,{"date":1085,"open":855,"high":856,"low":893,"close":865,"change":755,"percent_change":755,"volume":1086,"transactions":9,"vwap":865},"2026-03-31",10800,{"date":1088,"open":904,"high":856,"low":904,"close":865,"change":174,"percent_change":1089,"volume":1090,"transactions":9,"vwap":865},"2026-03-30",-3.33,9700,{"date":1092,"open":855,"high":856,"low":904,"close":856,"change":755,"percent_change":755,"volume":983,"transactions":9,"vwap":856},"2026-03-27",{"date":1094,"open":871,"high":871,"low":855,"close":856,"change":793,"percent_change":873,"volume":1095,"transactions":9,"vwap":856},"2026-03-26",12300,{"date":1097,"open":856,"high":871,"low":866,"close":866,"change":760,"percent_change":867,"volume":1098,"transactions":9,"vwap":866},"2026-03-25",14100,{"date":1100,"open":856,"high":878,"low":865,"close":856,"change":755,"percent_change":755,"volume":1101,"transactions":9,"vwap":856},"2026-03-24",53900,{"date":1103,"open":871,"high":871,"low":904,"close":856,"change":760,"percent_change":912,"volume":1104,"transactions":9,"vwap":856},"2026-03-23",38900,{"date":1106,"open":904,"high":878,"low":904,"close":871,"change":840,"percent_change":1107,"volume":1108,"transactions":9,"vwap":871},"2026-03-20",4.55,50200,{"date":1110,"open":866,"high":855,"low":904,"close":866,"change":778,"percent_change":595,"volume":1111,"transactions":9,"vwap":866},"2026-03-19",5600,{"date":1113,"open":865,"high":856,"low":904,"close":865,"change":768,"percent_change":1114,"volume":1115,"transactions":9,"vwap":865},"2026-03-18",-1.14,18300,{"date":1117,"open":866,"high":856,"low":893,"close":866,"change":760,"percent_change":867,"volume":1118,"transactions":9,"vwap":866},"2026-03-17",31700,{"date":1120,"open":856,"high":863,"low":866,"close":856,"change":768,"percent_change":1001,"volume":1121,"transactions":9,"vwap":856},"2026-03-16",13700,{"date":1123,"open":856,"high":878,"low":866,"close":863,"change":768,"percent_change":1124,"volume":1125,"transactions":9,"vwap":863},"2026-03-13",-1.09,24900,{"date":1127,"open":877,"high":864,"low":866,"close":871,"change":760,"percent_change":1128,"volume":1129,"transactions":9,"vwap":871},"2026-03-12",-2.13,31600,{"date":1131,"open":855,"high":864,"low":855,"close":878,"change":930,"percent_change":1132,"volume":1133,"transactions":9,"vwap":878},"2026-03-11",3.3,52100,{"date":1135,"open":878,"high":892,"low":856,"close":863,"change":68,"percent_change":1136,"volume":1137,"transactions":9,"vwap":863},"2026-03-10",-5.21,116700,{"date":1139,"open":1140,"high":1141,"low":856,"close":925,"change":760,"percent_change":1142,"volume":1143,"transactions":9,"vwap":925},"2026-03-09",1.05,1.07,-2.04,1018800,{"date":1145,"open":871,"high":177,"low":855,"close":892,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":892},"2026-03-06",0.08,8.89,4280300,{"date":1150,"open":856,"high":863,"low":856,"close":856,"change":768,"percent_change":1001,"volume":1151,"transactions":9,"vwap":856},"2026-03-05",10000,{"date":1153,"open":871,"high":871,"low":856,"close":863,"change":778,"percent_change":1013,"volume":1154,"transactions":9,"vwap":863},"2026-03-04",6700,{"date":1156,"open":856,"high":864,"low":856,"close":856,"change":755,"percent_change":755,"volume":1157,"transactions":9,"vwap":856},"2026-03-03",31000,{"date":1159,"open":856,"high":864,"low":856,"close":856,"change":755,"percent_change":755,"volume":833,"transactions":9,"vwap":856},"2026-03-02",{"date":1161,"open":864,"high":920,"low":855,"close":856,"change":755,"percent_change":755,"volume":1162,"transactions":9,"vwap":856},"2026-02-27",33000,{"date":1164,"open":863,"high":877,"low":855,"close":856,"change":768,"percent_change":1001,"volume":1165,"transactions":9,"vwap":856},"2026-02-26",44300,{"date":1167,"open":925,"high":1168,"low":856,"close":863,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":863},"2026-02-25",1.03,-0.08,-8.08,50700,{"date":1173,"open":1023,"high":1023,"low":925,"close":883,"change":930,"percent_change":1174,"volume":1175,"transactions":9,"vwap":883},"2026-02-24",3.13,28300,{"date":1177,"open":1178,"high":1178,"low":864,"close":925,"change":68,"percent_change":1179,"volume":1180,"transactions":9,"vwap":925},"2026-02-23",1.06,-4.95,71100,{"date":1182,"open":1013,"high":1013,"low":1183,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-20",1.01,-0.14,-12.17,18600,{"date":1188,"open":1189,"high":986,"low":1140,"close":595,"change":894,"percent_change":1190,"volume":1191,"transactions":9,"vwap":595},"2026-02-19",1.1,10.58,75400,{"date":1193,"open":1023,"high":1023,"low":1194,"close":1194,"change":768,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-18",1.04,-0.95,9600,{"date":1198,"open":1199,"high":554,"low":1140,"close":1140,"change":760,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1140},"2026-02-17",1.08,-1.87,37200,{"date":1203,"open":1141,"high":1199,"low":1141,"close":1141,"change":755,"percent_change":755,"volume":1204,"transactions":9,"vwap":1141},"2026-02-13",2300,{"date":1206,"open":1023,"high":1189,"low":1178,"close":1141,"change":768,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1141},"2026-02-12",-0.93,10400,{"date":1210,"open":90,"high":90,"low":1199,"close":1199,"change":755,"percent_change":755,"volume":1204,"transactions":9,"vwap":1199},"2026-02-11",{"date":1212,"open":1199,"high":1213,"low":1199,"close":1199,"change":760,"percent_change":773,"volume":1214,"transactions":9,"vwap":1199},"2026-02-10",1.14,11500,{"date":1216,"open":90,"high":1217,"low":1189,"close":1189,"change":760,"percent_change":103,"volume":1218,"transactions":9,"vwap":1189},"2026-02-09",1.18,10600,{"date":1220,"open":1189,"high":986,"low":1023,"close":90,"change":930,"percent_change":1221,"volume":1222,"transactions":9,"vwap":90},"2026-02-06",2.75,6300,{"date":1224,"open":1189,"high":595,"low":1023,"close":1023,"change":810,"percent_change":1225,"volume":1016,"transactions":9,"vwap":1023},"2026-02-05",-3.54,{"date":1227,"open":90,"high":210,"low":1023,"close":554,"change":755,"percent_change":755,"volume":1228,"transactions":9,"vwap":554},"2026-02-04",8600,{"date":1230,"open":1217,"high":1217,"low":1023,"close":554,"change":1063,"percent_change":1231,"volume":1232,"transactions":9,"vwap":554},"2026-02-03",-5.04,20900,{"date":1234,"open":1235,"high":1236,"low":986,"close":210,"change":174,"percent_change":1237,"volume":1238,"transactions":9,"vwap":210},"2026-02-02",1.24,1.26,-2.46,17900,{"date":1240,"open":437,"high":437,"low":1241,"close":1241,"change":1169,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-30",1.22,-6.15,12900,{"date":1245,"open":1236,"high":437,"low":1235,"close":437,"change":930,"percent_change":1246,"volume":1247,"transactions":9,"vwap":437},"2026-01-29",2.36,15500,{"date":1249,"open":1235,"high":1250,"low":1251,"close":1250,"change":935,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-01-28",1.27,1.23,4.1,3100,{"date":1255,"open":1241,"high":1236,"low":1241,"close":1241,"change":810,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1241},"2026-01-27",-3.17,21000,{"date":1259,"open":1260,"high":1260,"low":1241,"close":1236,"change":850,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1236},"2026-01-26",1.33,-5.26,8700,{"date":1264,"open":1236,"high":1260,"low":1236,"close":1260,"change":817,"percent_change":1265,"volume":1175,"transactions":9,"vwap":1260},"2026-01-23",4.72,{"date":1267,"open":1268,"high":1250,"low":1251,"close":1250,"change":840,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1250},"2026-01-22",1.25,3.25,38000,{"date":1272,"open":1273,"high":1251,"low":1273,"close":1251,"change":840,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1251},"2026-01-21",1.2,3.36,20700,{"date":1277,"open":90,"high":1236,"low":90,"close":210,"change":1042,"percent_change":1278,"volume":1279,"transactions":9,"vwap":210},"2026-01-20",6.25,54600,{"date":1281,"open":1199,"high":554,"low":1199,"close":90,"change":840,"percent_change":1282,"volume":1283,"transactions":9,"vwap":90},"2026-01-16",3.7,29400,{"date":1285,"open":1023,"high":1023,"low":1199,"close":1199,"change":755,"percent_change":755,"volume":1286,"transactions":9,"vwap":1199},"2026-01-15",7500,{"date":1288,"open":1199,"high":1023,"low":1199,"close":1199,"change":755,"percent_change":755,"volume":1289,"transactions":9,"vwap":1199},"2026-01-14",5100,{"date":1291,"open":1141,"high":1199,"low":1141,"close":1199,"change":755,"percent_change":755,"volume":1292,"transactions":9,"vwap":1199},"2026-01-13",1700,{"date":1294,"open":1178,"high":1023,"low":1178,"close":1199,"change":930,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1199},"2026-01-12",2.86,24400,{"date":1298,"open":1140,"high":1178,"low":1194,"close":1140,"change":793,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1140},"2026-01-09",1.94,19500,{"date":1302,"open":1140,"high":1140,"low":1168,"close":1168,"change":755,"percent_change":755,"volume":1303,"transactions":9,"vwap":1168},"2026-01-08",8000,{"date":1305,"open":1140,"high":1140,"low":1168,"close":1168,"change":755,"percent_change":755,"volume":1306,"transactions":9,"vwap":1168},"2026-01-07",3400,{"date":1308,"open":1140,"high":1140,"low":1072,"close":1168,"change":778,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1168},"2026-01-06",0.98,16800,{"date":1312,"open":1168,"high":1140,"low":1072,"close":1072,"change":174,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1072},"2026-01-05",-2.86,28200,{"date":1316,"open":1194,"high":1199,"low":1072,"close":1140,"change":930,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1140},"2026-01-02",2.94,11400,{"date":1320,"open":1183,"high":1168,"low":1183,"close":1072,"change":793,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1072},"2025-12-31",2,21800,{"date":1324,"open":1183,"high":1168,"low":177,"close":177,"change":174,"percent_change":1325,"volume":1326,"transactions":9,"vwap":177},"2025-12-30",-2.91,24000,{"date":1328,"open":1194,"high":1194,"low":1183,"close":1168,"change":760,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1168},"2025-12-29",-1.9,33700,{"date":1332,"open":1140,"high":1199,"low":1194,"close":1140,"change":755,"percent_change":755,"volume":1333,"transactions":9,"vwap":1140},"2025-12-26",16200,{"date":1335,"open":1178,"high":1178,"low":1194,"close":1140,"change":778,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1140},"2025-12-24",0.96,3600,{"date":1339,"open":1194,"high":1140,"low":1183,"close":1194,"change":760,"percent_change":1340,"volume":1090,"transactions":9,"vwap":1194},"2025-12-23",-1.89,{"date":1342,"open":1194,"high":1189,"low":1194,"close":1178,"change":755,"percent_change":755,"volume":1343,"transactions":9,"vwap":1178},"2025-12-22",7300,{"date":1345,"open":1023,"high":1189,"low":1194,"close":1178,"change":768,"percent_change":1207,"volume":1346,"transactions":9,"vwap":1178},"2025-12-19",26400,{"date":1348,"open":90,"high":595,"low":1178,"close":1141,"change":850,"percent_change":1349,"volume":1201,"transactions":9,"vwap":1141},"2025-12-18",-6.14,{"date":1351,"open":210,"high":210,"low":554,"close":1213,"change":174,"percent_change":1352,"volume":1010,"transactions":9,"vwap":1213},"2025-12-17",-2.56,{"date":1354,"open":567,"high":1273,"low":595,"close":567,"change":755,"percent_change":755,"volume":1355,"transactions":9,"vwap":567},"2025-12-16",11100,{"date":1357,"open":1217,"high":1273,"low":986,"close":567,"change":778,"percent_change":1358,"volume":1359,"transactions":9,"vwap":567},"2025-12-15",0.86,15700,{"date":1361,"open":1213,"high":1273,"low":1213,"close":986,"change":793,"percent_change":1362,"volume":1318,"transactions":9,"vwap":986},"2025-12-12",1.75,{"date":1364,"open":210,"high":1251,"low":1213,"close":1213,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1213},"2025-12-11",-0.12,-9.52,27800,{"date":1369,"open":684,"high":1370,"low":684,"close":1236,"change":930,"percent_change":1371,"volume":998,"transactions":9,"vwap":1236},"2025-12-10",1.29,2.44,{"date":1373,"open":1235,"high":1268,"low":1251,"close":1251,"change":760,"percent_change":1374,"volume":1083,"transactions":9,"vwap":1251},"2025-12-09",-1.6,{"date":1376,"open":1370,"high":1370,"low":1235,"close":1268,"change":174,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1268},"2025-12-08",-2.34,9400,{"date":1380,"open":1381,"high":437,"low":1381,"close":1381,"change":174,"percent_change":1382,"volume":1337,"transactions":9,"vwap":1381},"2025-12-05",1.28,-2.29,{"date":1384,"open":1236,"high":593,"low":1236,"close":593,"change":840,"percent_change":1385,"volume":1386,"transactions":9,"vwap":593},"2025-12-04",3.15,8300,{"date":1388,"open":1235,"high":1381,"low":1235,"close":1250,"change":768,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1250},"2025-12-03",-0.78,15100,{"date":1392,"open":1250,"high":437,"low":1250,"close":1381,"change":935,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1381},"2025-12-02",4.07,37600,{"date":1396,"open":210,"high":437,"low":920,"close":1251,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1251},"2025-12-01",-0.09,-6.82,92200,{"date":1401,"open":1402,"high":1403,"low":1381,"close":1404,"change":768,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2025-11-28",1.34,1.35,1.32,-0.75,15800,{"date":1408,"open":593,"high":576,"low":593,"close":1260,"change":840,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1260},"2025-11-26",3.1,83200,{"date":1412,"open":1381,"high":1404,"low":1381,"close":1370,"change":930,"percent_change":1413,"volume":789,"transactions":9,"vwap":1370},"2025-11-25",2.38,{"date":1415,"open":1251,"high":1370,"low":1241,"close":1236,"change":935,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1236},"2025-11-24",4.13,56800,{"date":1419,"open":1217,"high":1268,"low":1217,"close":684,"change":930,"percent_change":1420,"volume":1406,"transactions":9,"vwap":684},"2025-11-21",2.54,{"date":1422,"open":1241,"high":1251,"low":595,"close":1217,"change":174,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1217},"2025-11-20",-2.48,42700,{"date":1426,"open":1268,"high":1236,"low":1273,"close":684,"change":760,"percent_change":1427,"volume":1428,"transactions":9,"vwap":684},"2025-11-19",-1.63,32500,{"date":1430,"open":1381,"high":1381,"low":567,"close":1251,"change":810,"percent_change":417,"volume":1431,"transactions":9,"vwap":1251},"2025-11-18",79400,{"date":1433,"open":1235,"high":1250,"low":1213,"close":1250,"change":840,"percent_change":1269,"volume":1434,"transactions":9,"vwap":1250},"2025-11-17",52500,{"date":1436,"open":1273,"high":1268,"low":554,"close":1251,"change":778,"percent_change":330,"volume":1437,"transactions":9,"vwap":1251},"2025-11-14",38700,{"date":1439,"open":554,"high":1235,"low":1023,"close":1241,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1241},"2025-11-13",0.14,12.96,103100,{"date":1444,"open":1023,"high":90,"low":1141,"close":1199,"change":768,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1199},"2025-11-12",-0.92,13000,{"date":1448,"open":1189,"high":554,"low":1141,"close":1023,"change":778,"percent_change":198,"volume":1449,"transactions":9,"vwap":1023},"2025-11-11",23300,{"date":1451,"open":1189,"high":1189,"low":1168,"close":1199,"change":760,"percent_change":773,"volume":1452,"transactions":9,"vwap":1199},"2025-11-10",32400,{"date":1454,"open":1199,"high":1189,"low":1141,"close":1189,"change":793,"percent_change":779,"volume":1455,"transactions":9,"vwap":1189},"2025-11-07",32900,{"date":1457,"open":1178,"high":1199,"low":1178,"close":1199,"change":930,"percent_change":1295,"volume":991,"transactions":9,"vwap":1199},"2025-11-06",{"date":1459,"open":1168,"high":1178,"low":177,"close":1140,"change":755,"percent_change":755,"volume":1460,"transactions":9,"vwap":1140},"2025-11-05",43100,{"date":1462,"open":883,"high":1140,"low":864,"close":1140,"change":935,"percent_change":1463,"volume":762,"transactions":9,"vwap":1140},"2025-11-04",5,{"date":1465,"open":877,"high":1183,"low":877,"close":177,"change":817,"percent_change":1466,"volume":1467,"transactions":9,"vwap":177},"2025-11-03",6.38,20800,{"date":1469,"open":864,"high":864,"low":878,"close":878,"change":755,"percent_change":755,"volume":1337,"transactions":9,"vwap":878},"2025-10-31",{"date":1471,"open":864,"high":864,"low":871,"close":878,"change":778,"percent_change":1199,"volume":1406,"transactions":9,"vwap":878},"2025-10-30",{"date":1473,"open":864,"high":864,"low":877,"close":877,"change":760,"percent_change":888,"volume":1337,"transactions":9,"vwap":877},"2025-10-29",{"date":1475,"open":871,"high":864,"low":871,"close":864,"change":755,"percent_change":755,"volume":1476,"transactions":9,"vwap":864},"2025-10-28",25200,{"date":1478,"open":863,"high":864,"low":863,"close":864,"change":778,"percent_change":1178,"volume":1479,"transactions":9,"vwap":864},"2025-10-27",10300,{"date":1481,"open":878,"high":864,"low":878,"close":878,"change":768,"percent_change":1482,"volume":1111,"transactions":9,"vwap":878},"2025-10-24",-1.05,{"date":1484,"open":892,"high":892,"low":871,"close":864,"change":174,"percent_change":1485,"volume":1486,"transactions":9,"vwap":864},"2025-10-23",-3.06,45500,{"date":1488,"open":1183,"high":1183,"low":863,"close":892,"change":755,"percent_change":755,"volume":1489,"transactions":9,"vwap":892},"2025-10-22",73500,{"date":1491,"open":920,"high":883,"low":871,"close":892,"change":930,"percent_change":1492,"volume":1493,"transactions":9,"vwap":892},"2025-10-21",3.16,17200,{"date":1495,"open":878,"high":925,"low":877,"close":864,"change":793,"percent_change":1496,"volume":1214,"transactions":9,"vwap":864},"2025-10-20",2.15,{"date":1498,"open":878,"high":920,"low":877,"close":877,"change":810,"percent_change":1499,"volume":1218,"transactions":9,"vwap":877},"2025-10-17",-4.12,{"date":1501,"open":883,"high":883,"low":864,"close":920,"change":174,"percent_change":1502,"volume":975,"transactions":9,"vwap":920},"2025-10-16",-3,{"date":1504,"open":892,"high":177,"low":892,"close":177,"change":755,"percent_change":755,"volume":1505,"transactions":9,"vwap":177},"2025-10-15",14500,{"date":1507,"open":925,"high":1072,"low":878,"close":177,"change":930,"percent_change":1508,"volume":1509,"transactions":9,"vwap":177},"2025-10-14",3.09,17800,{"date":1511,"open":925,"high":892,"low":925,"close":920,"change":793,"percent_change":123,"volume":1512,"transactions":9,"vwap":920},"2025-10-13",18400,{"date":1514,"open":1141,"high":1141,"low":1050,"close":864,"change":1515,"percent_change":1366,"volume":1516,"transactions":9,"vwap":864},"2025-10-10",-0.1,151600,{"date":1518,"open":1194,"high":1178,"low":1168,"close":1140,"change":778,"percent_change":1336,"volume":1028,"transactions":9,"vwap":1140},"2025-10-09",{"date":1520,"open":1183,"high":1140,"low":1183,"close":1194,"change":793,"percent_change":1521,"volume":1051,"transactions":9,"vwap":1194},"2025-10-08",1.96,{"date":1523,"open":1168,"high":1194,"low":1183,"close":1072,"change":755,"percent_change":755,"volume":1524,"transactions":9,"vwap":1072},"2025-10-07",16400,{"date":1526,"open":1183,"high":1168,"low":1183,"close":1072,"change":755,"percent_change":755,"volume":995,"transactions":9,"vwap":1072},"2025-10-06",{"date":1528,"open":1072,"high":1168,"low":1183,"close":1072,"change":755,"percent_change":755,"volume":1529,"transactions":9,"vwap":1072},"2025-10-03",25400,{"date":1531,"open":1168,"high":1168,"low":1183,"close":1072,"change":755,"percent_change":755,"volume":956,"transactions":9,"vwap":1072},"2025-10-02",{"date":1533,"open":1072,"high":1168,"low":1072,"close":1072,"change":768,"percent_change":1534,"volume":1306,"transactions":9,"vwap":1072},"2025-10-01",-0.97,{"date":1536,"open":1168,"high":1168,"low":1072,"close":1168,"change":778,"percent_change":1309,"volume":1006,"transactions":9,"vwap":1168},"2025-09-30",{"date":1538,"open":1168,"high":1194,"low":1072,"close":1072,"change":755,"percent_change":755,"volume":1539,"transactions":9,"vwap":1072},"2025-09-29",4400,{"date":1541,"open":1072,"high":1072,"low":1183,"close":1072,"change":755,"percent_change":755,"volume":756,"transactions":9,"vwap":1072},"2025-09-26",{"date":1543,"open":1072,"high":1168,"low":1072,"close":1072,"change":760,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1072},"2025-09-25",-1.92,3500,{"date":1547,"open":1168,"high":1140,"low":1072,"close":1194,"change":755,"percent_change":755,"volume":962,"transactions":9,"vwap":1194},"2025-09-24",{"date":1549,"open":1168,"high":1194,"low":1183,"close":1194,"change":768,"percent_change":1195,"volume":1550,"transactions":9,"vwap":1194},"2025-09-23",17500,{"date":1552,"open":1140,"high":1140,"low":1168,"close":1140,"change":768,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1140},"2025-09-22",-0.94,3700,{"date":1556,"open":1168,"high":1178,"low":1168,"close":1178,"change":778,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1178},"2025-09-19",0.95,7800,{"date":1560,"open":1140,"high":1178,"low":1140,"close":1140,"change":793,"percent_change":1299,"volume":1561,"transactions":9,"vwap":1140},"2025-09-18",13300,{"date":1563,"open":1194,"high":1178,"low":1168,"close":1168,"change":755,"percent_change":755,"volume":1218,"transactions":9,"vwap":1168},"2025-09-17",{"date":1565,"open":1140,"high":1140,"low":1072,"close":1168,"change":174,"percent_change":1566,"volume":1524,"transactions":9,"vwap":1168},"2025-09-16",-2.83,{"date":1568,"open":1072,"high":1189,"low":1183,"close":1178,"change":935,"percent_change":1569,"volume":1410,"transactions":9,"vwap":1178},"2025-09-15",4.95,{"date":1571,"open":1072,"high":1168,"low":177,"close":1183,"change":755,"percent_change":755,"volume":1572,"transactions":9,"vwap":1183},"2025-09-12",11900,{"date":1574,"open":1072,"high":1168,"low":177,"close":1183,"change":768,"percent_change":1575,"volume":968,"transactions":9,"vwap":1183},"2025-09-11",-0.98,{"date":1577,"open":1194,"high":1194,"low":1183,"close":1072,"change":760,"percent_change":1544,"volume":1578,"transactions":9,"vwap":1072},"2025-09-10",9800,{"date":1580,"open":1194,"high":1194,"low":1072,"close":1194,"change":778,"percent_change":1581,"volume":962,"transactions":9,"vwap":1194},"2025-09-09",0.97,{"date":1583,"open":1194,"high":1140,"low":1168,"close":1168,"change":768,"percent_change":1584,"volume":1337,"transactions":9,"vwap":1168},"2025-09-08",-0.96,{"date":1586,"open":1140,"high":1140,"low":1168,"close":1194,"change":755,"percent_change":755,"volume":1196,"transactions":9,"vwap":1194},"2025-09-05",{"date":1588,"open":1140,"high":1141,"low":1194,"close":1194,"change":174,"percent_change":1589,"volume":1286,"transactions":9,"vwap":1194},"2025-09-04",-2.8,{"date":1591,"open":1199,"high":1199,"low":1140,"close":1141,"change":778,"percent_change":878,"volume":1343,"transactions":9,"vwap":1141},"2025-09-03",{"date":1593,"open":1072,"high":1199,"low":1072,"close":1178,"change":755,"percent_change":755,"volume":1594,"transactions":9,"vwap":1178},"2025-09-02",3900,{"date":1596,"open":1178,"high":1189,"low":1183,"close":1178,"change":755,"percent_change":755,"volume":774,"transactions":9,"vwap":1178},"2025-08-29",{"date":1598,"open":1072,"high":1189,"low":1072,"close":1178,"change":930,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1178},"2025-08-28",2.91,3000,{"date":1602,"open":1072,"high":1168,"low":1072,"close":1168,"change":755,"percent_change":755,"volume":1603,"transactions":9,"vwap":1168},"2025-08-27",2600,{"date":1605,"open":1168,"high":1168,"low":177,"close":1168,"change":793,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1168},"2025-08-26",1.98,2100,{"date":1609,"open":1072,"high":1140,"low":1183,"close":1183,"change":755,"percent_change":755,"volume":1289,"transactions":9,"vwap":1183},"2025-08-25",{"date":1611,"open":1072,"high":1023,"low":893,"close":1183,"change":1063,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1183},"2025-08-22",-5.61,87400,{"date":1615,"open":1178,"high":1141,"low":1168,"close":1141,"change":778,"percent_change":878,"volume":1616,"transactions":9,"vwap":1141},"2025-08-21",17000,{"date":1618,"open":1168,"high":1178,"low":883,"close":1178,"change":930,"percent_change":1599,"volume":1578,"transactions":9,"vwap":1178},"2025-08-20",{"date":1620,"open":1072,"high":1178,"low":1072,"close":1168,"change":778,"percent_change":1309,"volume":1621,"transactions":9,"vwap":1168},"2025-08-19",4900,{"date":1623,"open":177,"high":1140,"low":177,"close":1072,"change":174,"percent_change":1313,"volume":1624,"transactions":9,"vwap":1072},"2025-08-18",9000,{"date":1626,"open":1072,"high":1140,"low":920,"close":1140,"change":930,"percent_change":1317,"volume":1627,"transactions":9,"vwap":1140},"2025-08-15",8200,{"date":1629,"open":877,"high":1178,"low":871,"close":1072,"change":1146,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1072},"2025-08-14",8.51,34300,{"date":1633,"open":878,"high":878,"low":877,"close":878,"change":793,"percent_change":1634,"volume":1635,"transactions":9,"vwap":878},"2025-08-13",2.17,14900,{"date":1637,"open":883,"high":883,"low":856,"close":871,"change":810,"percent_change":1638,"volume":1639,"transactions":9,"vwap":871},"2025-08-12",-4.17,29300,{"date":1641,"open":883,"high":1183,"low":925,"close":925,"change":778,"percent_change":1140,"volume":1642,"transactions":9,"vwap":925},"2025-08-11",21100,{"date":1644,"open":177,"high":1183,"low":864,"close":864,"change":768,"percent_change":1645,"volume":1646,"transactions":9,"vwap":864},"2025-08-08",-1.04,27600,{"date":1648,"open":1023,"high":1023,"low":864,"close":925,"change":810,"percent_change":1649,"volume":1650,"transactions":9,"vwap":925},"2025-08-07",-4,31100,{"date":1652,"open":1141,"high":90,"low":177,"close":177,"change":1063,"percent_change":1653,"volume":1654,"transactions":9,"vwap":177},"2025-08-06",-5.66,26800,{"date":1656,"open":595,"high":595,"low":1140,"close":1178,"change":850,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1178},"2025-08-05",-6.19,13800,{"date":1660,"open":1023,"high":554,"low":1168,"close":554,"change":793,"percent_change":1661,"volume":1662,"transactions":9,"vwap":554},"2025-08-04",1.8,12400,{"date":1664,"open":1013,"high":595,"low":1140,"close":1013,"change":768,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1013},"2025-08-01",-0.89,8900,{"date":1668,"open":1013,"high":1273,"low":1013,"close":90,"change":68,"percent_change":1669,"volume":1289,"transactions":9,"vwap":90},"2025-07-31",-4.27,{"date":1671,"open":1013,"high":684,"low":1013,"close":567,"change":840,"percent_change":1672,"volume":1673,"transactions":9,"vwap":567},"2025-07-30",3.54,6000,{"date":1675,"open":986,"high":210,"low":554,"close":554,"change":1063,"percent_change":1231,"volume":1621,"transactions":9,"vwap":554},"2025-07-29",{"date":1677,"open":567,"high":210,"low":567,"close":210,"change":755,"percent_change":755,"volume":1678,"transactions":9,"vwap":210},"2025-07-28",800,{"date":1680,"open":1273,"high":1273,"low":1217,"close":210,"change":755,"percent_change":755,"volume":1681,"transactions":9,"vwap":210},"2025-07-25",1300,{"date":1683,"open":684,"high":684,"low":986,"close":210,"change":760,"percent_change":1684,"volume":1685,"transactions":9,"vwap":210},"2025-07-24",-1.65,8500,{"date":1687,"open":1273,"high":1251,"low":986,"close":684,"change":778,"percent_change":201,"volume":1688,"transactions":9,"vwap":684},"2025-07-23",12800,{"date":1690,"open":684,"high":1251,"low":1217,"close":1273,"change":768,"percent_change":1691,"volume":1228,"transactions":9,"vwap":1273},"2025-07-22",-0.83,{"date":1693,"open":1217,"high":1268,"low":1217,"close":684,"change":793,"percent_change":1694,"volume":1695,"transactions":9,"vwap":684},"2025-07-21",1.68,32000,{"date":1697,"open":986,"high":1241,"low":986,"close":210,"change":174,"percent_change":1237,"volume":1698,"transactions":9,"vwap":210},"2025-07-18",4800,{"date":1700,"open":1235,"high":1268,"low":567,"close":1241,"change":778,"percent_change":201,"volume":1378,"transactions":9,"vwap":1241},"2025-07-17",{"date":1702,"open":1241,"high":1235,"low":567,"close":684,"change":174,"percent_change":1703,"volume":1090,"transactions":9,"vwap":684},"2025-07-16",-2.42,{"date":1705,"open":1273,"high":1235,"low":567,"close":1235,"change":935,"percent_change":1706,"volume":1303,"transactions":9,"vwap":1235},"2025-07-15",4.2,{"date":1708,"open":1241,"high":1241,"low":567,"close":210,"change":174,"percent_change":1237,"volume":1709,"transactions":9,"vwap":210},"2025-07-14",9500,{"date":1711,"open":1235,"high":1268,"low":1217,"close":1241,"change":760,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1241},"2025-07-11",-1.61,9300,{"date":1715,"open":1251,"high":1268,"low":1251,"close":1235,"change":755,"percent_change":755,"volume":1010,"transactions":9,"vwap":1235},"2025-07-10",{"date":1717,"open":1235,"high":1268,"low":1241,"close":1235,"change":840,"percent_change":1718,"volume":1086,"transactions":9,"vwap":1235},"2025-07-09",3.33,{"date":1720,"open":595,"high":1268,"low":1213,"close":1273,"change":817,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1273},"2025-07-08",5.26,44200,{"date":1724,"open":595,"high":567,"low":1213,"close":1213,"change":755,"percent_change":755,"volume":975,"transactions":9,"vwap":1213},"2025-07-07",{"date":1726,"open":1213,"high":567,"low":1213,"close":1213,"change":778,"percent_change":866,"volume":1006,"transactions":9,"vwap":1213},"2025-07-03",{"date":1728,"open":1213,"high":595,"low":554,"close":554,"change":768,"percent_change":1729,"volume":1539,"transactions":9,"vwap":554},"2025-07-02",-0.88,{"date":1731,"open":986,"high":986,"low":1213,"close":1213,"change":768,"percent_change":1732,"volume":1289,"transactions":9,"vwap":1213},"2025-07-01",-0.87,{"date":1734,"open":210,"high":210,"low":554,"close":595,"change":768,"percent_change":1735,"volume":1736,"transactions":9,"vwap":595},"2025-06-30",-0.86,5000,{"date":1738,"open":1013,"high":986,"low":1013,"close":986,"change":930,"percent_change":1739,"volume":1154,"transactions":9,"vwap":986},"2025-06-27",2.65,{"date":1741,"open":1013,"high":567,"low":1013,"close":554,"change":793,"percent_change":1661,"volume":1742,"transactions":9,"vwap":554},"2025-06-26",16600,{"date":1744,"open":595,"high":595,"low":1013,"close":1013,"change":760,"percent_change":1745,"volume":1289,"transactions":9,"vwap":1013},"2025-06-25",-1.77,{"date":1747,"open":986,"high":210,"low":90,"close":554,"change":768,"percent_change":1729,"volume":1603,"transactions":9,"vwap":554},"2025-06-24",{"date":1749,"open":1213,"high":986,"low":554,"close":1213,"change":755,"percent_change":755,"volume":1343,"transactions":9,"vwap":1213},"2025-06-23",{"date":1751,"open":554,"high":1273,"low":554,"close":1213,"change":778,"percent_change":866,"volume":1752,"transactions":9,"vwap":1213},"2025-06-20",11300,{"date":1754,"open":90,"high":1213,"low":1013,"close":554,"change":778,"percent_change":108,"volume":1755,"transactions":9,"vwap":554},"2025-06-18",22400,{"date":1757,"open":986,"high":1217,"low":1199,"close":90,"change":850,"percent_change":1758,"volume":1759,"transactions":9,"vwap":90},"2025-06-17",-5.88,55600,{"date":1761,"open":210,"high":1241,"low":986,"close":210,"change":755,"percent_change":755,"volume":1762,"transactions":9,"vwap":210},"2025-06-16",27100,{"date":1764,"open":210,"high":1273,"low":567,"close":210,"change":768,"percent_change":1691,"volume":1561,"transactions":9,"vwap":210},"2025-06-13",{"date":1766,"open":1217,"high":684,"low":90,"close":1273,"change":793,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1273},"2025-06-12",1.69,61200,{"date":1770,"open":1217,"high":684,"low":1213,"close":1217,"change":778,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1217},"2025-06-11",0.85,25900,{"date":1774,"open":595,"high":1217,"low":1213,"close":567,"change":793,"percent_change":1775,"volume":1776,"transactions":9,"vwap":567},"2025-06-10",1.74,14800,{"date":1778,"open":1213,"high":986,"low":90,"close":595,"change":930,"percent_change":1779,"volume":1780,"transactions":9,"vwap":595},"2025-06-09",2.68,18000,{"date":1782,"open":595,"high":595,"low":1013,"close":90,"change":755,"percent_change":755,"volume":1539,"transactions":9,"vwap":90},"2025-06-06",{"date":1784,"open":1213,"high":1213,"low":1189,"close":90,"change":778,"percent_change":1785,"volume":1786,"transactions":9,"vwap":90},"2025-06-05",0.9,7000,{"date":1788,"open":1189,"high":1213,"low":1199,"close":1013,"change":793,"percent_change":1789,"volume":1390,"transactions":9,"vwap":1013},"2025-06-04",1.83,{"date":1791,"open":1189,"high":1213,"low":1199,"close":1023,"change":778,"percent_change":198,"volume":1658,"transactions":9,"vwap":1023},"2025-06-03",{"date":1793,"open":1141,"high":1189,"low":1141,"close":1199,"change":778,"percent_change":198,"volume":1550,"transactions":9,"vwap":1199},"2025-06-02",{"date":1795,"open":1023,"high":1023,"low":1141,"close":1141,"change":760,"percent_change":1796,"volume":1306,"transactions":9,"vwap":1141},"2025-05-30",-1.83,{"date":1798,"open":1199,"high":1189,"low":1141,"close":1023,"change":768,"percent_change":1799,"volume":1337,"transactions":9,"vwap":1023},"2025-05-29",-0.91,{"date":1801,"open":1141,"high":595,"low":1178,"close":1189,"change":768,"percent_change":1802,"volume":956,"transactions":9,"vwap":1189},"2025-05-28",-0.9,{"date":1804,"open":1199,"high":986,"low":1141,"close":1013,"change":768,"percent_change":1665,"volume":1333,"transactions":9,"vwap":1013},"2025-05-27",{"date":1806,"open":1178,"high":595,"low":1178,"close":90,"change":817,"percent_change":1807,"volume":1808,"transactions":9,"vwap":90},"2025-05-23",5.66,12500,{"date":1810,"open":1178,"high":90,"low":1178,"close":1178,"change":760,"percent_change":769,"volume":1558,"transactions":9,"vwap":1178},"2025-05-22",{"date":1812,"open":595,"high":595,"low":1199,"close":1199,"change":778,"percent_change":198,"volume":1813,"transactions":9,"vwap":1199},"2025-05-21",12700,{"date":1815,"open":986,"high":986,"low":1178,"close":1141,"change":1397,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1141},"2025-05-20",-7.76,22800,{"date":1819,"open":595,"high":1273,"low":90,"close":986,"change":778,"percent_change":865,"volume":1539,"transactions":9,"vwap":986},"2025-05-19",{"date":1821,"open":595,"high":684,"low":595,"close":595,"change":768,"percent_change":1735,"volume":1343,"transactions":9,"vwap":595},"2025-05-16",{"date":1823,"open":567,"high":1273,"low":986,"close":986,"change":850,"percent_change":1824,"volume":1825,"transactions":9,"vwap":986},"2025-05-15",-5.69,3200,{"date":1827,"open":1273,"high":1236,"low":1213,"close":1251,"change":755,"percent_change":755,"volume":1828,"transactions":9,"vwap":1251},"2025-05-14",21300,{"date":1830,"open":684,"high":1268,"low":684,"close":1251,"change":755,"percent_change":755,"volume":983,"transactions":9,"vwap":1251},"2025-05-13",{"date":1832,"open":1381,"high":1381,"low":1217,"close":1251,"change":810,"percent_change":417,"volume":1406,"transactions":9,"vwap":1251},"2025-05-12",{"date":1834,"open":1250,"high":1250,"low":1268,"close":1250,"change":930,"percent_change":1835,"volume":959,"transactions":9,"vwap":1250},"2025-05-09",2.42,{"date":1837,"open":1235,"high":1268,"low":1241,"close":1235,"change":840,"percent_change":1718,"volume":1603,"transactions":9,"vwap":1235},"2025-05-08",{"date":1839,"open":1251,"high":1251,"low":1273,"close":1273,"change":760,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1273},"2025-05-07",-1.64,900,{"date":1843,"open":1273,"high":1251,"low":1273,"close":1241,"change":768,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1241},"2025-05-06",-0.81,5700,{"date":1847,"open":1268,"high":1381,"low":684,"close":1251,"change":850,"percent_change":1019,"volume":1086,"transactions":9,"vwap":1251},"2025-05-05",{"date":1849,"open":593,"high":593,"low":1236,"close":437,"change":793,"percent_change":1850,"volume":1303,"transactions":9,"vwap":437},"2025-05-02",1.56,{"date":1852,"open":1241,"high":1370,"low":986,"close":1381,"change":1146,"percent_change":1853,"volume":1346,"transactions":9,"vwap":1381},"2025-05-01",6.67,{"date":1855,"open":567,"high":1268,"low":567,"close":1273,"change":174,"percent_change":1856,"volume":1627,"transactions":9,"vwap":1273},"2025-04-30",-2.44,{"date":1858,"open":986,"high":1251,"low":595,"close":1251,"change":935,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1251},"2025-04-29",4.24,6200,{"date":183,"open":1251,"high":1251,"low":1213,"close":1217,"change":68,"percent_change":1862,"volume":1709,"transactions":9,"vwap":1217},-4.07]