[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AIFC":3,"homepage-market-summary":30,"stock-historical-AIFC":172},{"ticker":4,"date":5,"profile":6,"quote":14},"AIFC","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AI Financial Corporation Common Stock","Nasdaq",null,"COMMODITY CONTRACTS BROKERS & DEALERS","AI Financial Corp is a payment infrastructure company. The company provides payment infrastructure services focused on payment processing and financial transaction technologies. Its capabilities include payment processing, security features, tokenization, and AI-based commerce solutions. It also provides infrastructure for crypto and decentralized finance (DeFi) payment processing and is developing additional capabilities for automated and programmable payment systems.","16","Las Vegas, NV",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.4966,0.4849,0.5149,0.4844,0.4839,0.0127,2.62,527099.468125,2477,0.5017,400,0.22,220647.37537704268,0.1,8785,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":183},365,1,1000,{"period_high":177,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},10.95,0.359,3504840,1279266737.68732,-91.07,"2025-04-21",[184,185,195,206,216,226,237,248,258,268,277,288,298,309,318,328,337,346,357,367,377,386,397,407,417,427,437,448,458,468,477,487,497,508,518,528,539,546,556,567,577,588,598,608,619,629,640,651,660,669,680,690,700,710,718,724,729,735,740,744,748,752,756,761,767,772,775,779,782,787,793,797,801,805,811,817,823,828,832,837,842,846,851,856,862,869,875,882,887,891,898,902,907,912,916,923,930,935,941,946,952,956,960,965,969,973,977,982,985,988,992,995,999,1003,1006,1009,1014,1019,1023,1027,1031,1037,1041,1047,1052,1058,1063,1067,1072,1077,1083,1090,1096,1101,1107,1113,1120,1126,1131,1135,1139,1143,1149,1153,1157,1161,1167,1173,1178,1184,1189,1194,1202,1208,1213,1217,1220,1224,1228,1232,1236,1243,1250,1256,1263,1269,1277,1284,1291,1297,1303,1309,1315,1321,1326,1333,1340,1347,1355,1361,1367,1374,1377,1382,1387,1392,1396,1401,1404,1407,1411,1415,1418,1421,1425,1429,1433,1437,1441,1444,1449,1453,1457,1461,1465,1469,1474,1479,1483,1486,1491,1497,1503,1508,1513,1517,1522,1527,1533,1537,1542,1547,1553,1558,1564,1568,1573,1579,1585,1590,1596,1601,1607,1613,1618,1622,1627,1632,1636,1640,1644,1648,1653,1657,1663,1670,1676,1683,1690,1696,1702,1709,1714,1720,1725,1730,1738,1747,1754,1760,1765,1770,1776,1783,1791,1797,1801,1809,1815,1820,1827,1834,1842,1850,1859,1866,1874,1883,1892,1900,1907,1914,1922,1929,1936,1945,1953,1959,1967,1976,1983,1988,1995,2001,2008,2015,2022,2030,2036,2041,2047,2054,2060,2067,2073,2080,2085,2089,2097,2103,2107,2113,2120,2128,2135,2139,2145,2153,2160,2169,2176,2184,2192,2200,2206,2214,2221,2227,2234,2241,2248,2254,2258,2262,2270,2279,2287,2296,2301,2307,2314,2320,2325,2330,2333,2337,2341,2345,2351,2356,2361,2366,2373,2378,2386,2391,2397,2402,2407,2410,2415,2420,2424,2430,2438],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-09-30",0.4747,0.4971,0.46725,-0.0003,-0.06,845564.929257,1483,0.4833,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-09-29",0.5,0.501,0.476,0.4842,-0.0216,-4.27,562690.559643,1692,0.4863,{"date":207,"open":208,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-28",0.5202,0.502,0.5058,-0.0116,-2.24,384712.447785,1394,0.5117,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-25",0.5563,0.5077,0.5174,-0.0236,-4.36,456873.691157,1805,0.5221,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.5325,0.5699,0.5244,0.541,-0.0095,-1.73,884206.902545,2296,0.5467,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",0.5196,0.558,0.503,0.5505,0.0405,7.94,1013702.890617,2808,0.5443,{"date":249,"open":250,"high":251,"low":250,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-22",0.4616,0.5153,0.51,0.031,6.47,730851.903589,2119,0.4922,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-21",0.538,0.4651,0.479,-0.0321,-6.28,1332865.305056,4152,0.4889,{"date":269,"open":260,"high":270,"low":252,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",0.547,0.5111,-0.0092,-1.77,1281174.363505,2195,0.5192,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0.5092,0.5256,0.491,0.5203,0.0271,5.49,609206.662121,1923,0.5101,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":210},"2026-09-16",0.508,0.5299,0.4924,0.4932,-0.029,-5.55,691134.106115,3295,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",0.53,0.5385,0.5076,0.5222,0.0036,0.69,375135.844116,2701,0.5254,{"date":310,"open":311,"high":291,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.5038,0.5186,0.0115,2.27,297381.870798,1779,0.5187,{"date":319,"open":320,"high":321,"low":197,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",0.5044,0.529,0.5071,-0.0035,-0.69,459671.95354,2244,0.5137,{"date":329,"open":197,"high":330,"low":188,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.52,0.5106,0.0012,0.24,318426.279416,2342,0.5119,{"date":338,"open":252,"high":321,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",0.4954,0.5094,-0.0123,-2.36,458875.3644,1801,0.5082,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",0.5548,0.5607,0.5188,0.5217,-0.039,-6.96,565593.158493,1929,0.531,{"date":358,"open":359,"high":360,"low":361,"close":349,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",0.55,0.5875,0.54,-0.0054,-0.95,678893.100942,1589,0.5603,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":53,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",0.5351,0.5766,0.5336,0.5661,7.6,815805.864771,2495,0.5537,{"date":378,"open":379,"high":380,"low":331,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":280},"2026-09-02",0.526,0.5425,0.5261,-0.0154,-2.84,536665.586418,2552,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-01",0.5435,0.5599,0.53345,0.5415,-0.0085,-1.55,475027.092474,2071,0.5464,{"date":398,"open":399,"high":400,"low":401,"close":359,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",0.5846,0.59,0.5433,-0.0444,-7.47,748727.719265,2230,0.5601,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":323,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",0.6041,0.6081,0.5626,0.5944,-0.59,520776.693098,2480,0.5834,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":361,"volume":424,"transactions":425,"vwap":426},"2026-08-27",0.599,0.62,0.586,0.5979,0.0032,579910.517503,1930,0.6023,{"date":428,"open":420,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",0.6364,0.5812,0.5947,-0.0473,-7.37,690182.354323,2387,0.6047,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",0.6618,0.6799,0.626,0.642,-0.0173,-2.62,1072704.898962,2463,0.6474,{"date":449,"open":305,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",0.7,0.6384,0.6593,-0.0166,-2.46,740233.624197,2555,0.6687,{"date":459,"open":460,"high":461,"low":451,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-21",0.645,0.7179,0.6759,0.0812,13.65,2254062.699422,5798,0.6789,{"date":469,"open":470,"high":471,"low":470,"close":431,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",0.512,0.6275,0.0706,13.47,3046467.58226,8858,0.5986,{"date":478,"open":479,"high":359,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.475,0.473,0.5241,0.0539,11.46,1311713.040047,3634,0.5091,{"date":488,"open":171,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.5072,0.413,0.4702,0.0467,11.03,2181476.667276,4544,0.4673,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",0.457,0.46,0.4131,0.4235,0.0158,3.88,1085309.894856,2829,0.4351,{"date":509,"open":171,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.429,0.3973,0.4077,-0.0135,-3.21,356809.618876,2160,0.4052,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":300,"volume":525,"transactions":526,"vwap":527},"2026-08-13",0.4166,0.4398,0.407,0.4212,0.0022,375046.437835,1372,0.4207,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",0.416,0.4298,0.405,0.419,-0.001,-0.24,382348.038031,1821,0.4173,{"date":540,"open":521,"high":521,"low":541,"close":171,"change":542,"percent_change":197,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.4152,0.0021,321825.257136,1961,0.4232,{"date":547,"open":548,"high":549,"low":66,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",0.464,0.48,0.4179,-0.0203,-4.63,882550.591046,4546,0.4456,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-07",0.4242,0.4567,0.4146,0.4382,0.0321,7.9,789141.435616,4685,0.4378,{"date":568,"open":569,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",0.437,0.40375,0.4061,-0.0149,-3.54,394641.752821,2489,0.4158,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",0.43,0.4497,0.415,0.421,-0.0009,-0.21,1072880.544182,2911,0.4283,{"date":589,"open":590,"high":579,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",0.3996,0.3963,0.4219,0.0258,6.51,801534.06391,3232,0.4109,{"date":599,"open":600,"high":566,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",0.4246,0.3959,0.3961,-0.0157,-3.81,361350.679753,2295,0.4175,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-31",0.4,0.4201,0.38,0.4118,0.0391,10.49,730233.353186,5288,0.3987,{"date":620,"open":621,"high":622,"low":178,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-30",0.365,0.3803,0.3727,0.003,0.81,793729.296018,2867,0.3719,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-29",0.39,0.3922,0.3591,0.3697,-0.0226,-5.76,1078698.444525,4009,0.3715,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-28",0.4047,0.4059,0.375,0.3923,-0.0051,-1.28,1278121.122455,5592,0.3944,{"date":652,"open":171,"high":579,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-27",0.389,0.3974,-0.0358,-8.26,2140610.526984,6222,0.4039,{"date":661,"open":662,"high":662,"low":579,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-24",0.4679,0.4332,-0.0345,-7.38,819423.355746,3850,0.4411,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-23",0.4854,0.4999,0.4445,0.4677,-0.0161,-3.33,1578556.545575,3000,0.4674,{"date":681,"open":682,"high":683,"low":491,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",0.5178,0.5198,0.4838,-0.0268,-5.25,726323.930084,2633,0.4949,{"date":691,"open":692,"high":693,"low":694,"close":331,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-21",0.5584,0.565,0.5105,-0.0572,-10.07,1341631.972737,3671,0.535,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":242},"2026-07-20",0.5436,0.5764,0.5167,0.5678,0.0178,3.24,1116155.684712,6245,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":716,"volume":717,"transactions":9,"vwap":715},"2026-07-17",0.52999997,0.56,0.51999998,0.55000001,0,484500,{"date":719,"open":713,"high":720,"low":712,"close":715,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":715},"2026-07-16",0.56999999,-0.02,-3.51,597500,{"date":725,"open":726,"high":420,"low":726,"close":720,"change":166,"percent_change":727,"volume":728,"transactions":9,"vwap":720},"2026-07-15",0.54000002,5.56,901100,{"date":730,"open":712,"high":713,"low":731,"close":726,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":726},"2026-07-14",0.50999999,0.01,1.89,1329600,{"date":736,"open":726,"high":715,"low":197,"close":712,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":712},"2026-07-13",-0.01,-1.85,1092300,{"date":741,"open":715,"high":720,"low":712,"close":726,"change":721,"percent_change":742,"volume":743,"transactions":9,"vwap":726},"2026-07-10",-3.57,526600,{"date":745,"open":726,"high":713,"low":726,"close":713,"change":732,"percent_change":746,"volume":747,"transactions":9,"vwap":713},"2026-07-09",1.82,339400,{"date":749,"open":726,"high":720,"low":714,"close":715,"change":737,"percent_change":750,"volume":751,"transactions":9,"vwap":715},"2026-07-08",-1.79,1164200,{"date":753,"open":720,"high":754,"low":726,"close":713,"change":716,"percent_change":716,"volume":755,"transactions":9,"vwap":713},"2026-07-07",0.58999997,950500,{"date":757,"open":420,"high":420,"low":713,"close":713,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":713},"2026-07-06",-0.04,-6.67,1040500,{"date":762,"open":763,"high":764,"low":754,"close":765,"change":716,"percent_change":716,"volume":766,"transactions":9,"vwap":765},"2026-07-02",0.61000001,0.64999998,0.60000002,1013100,{"date":768,"open":763,"high":769,"low":754,"close":765,"change":732,"percent_change":770,"volume":771,"transactions":9,"vwap":765},"2026-07-01",0.63999999,1.69,1269800,{"date":773,"open":754,"high":763,"low":720,"close":754,"change":716,"percent_change":716,"volume":774,"transactions":9,"vwap":754},"2026-06-30",550500,{"date":776,"open":720,"high":763,"low":713,"close":754,"change":53,"percent_change":777,"volume":778,"transactions":9,"vwap":754},"2026-06-29",7.27,1020200,{"date":780,"open":715,"high":720,"low":726,"close":715,"change":737,"percent_change":750,"volume":781,"transactions":9,"vwap":715},"2026-06-26",1229000,{"date":783,"open":420,"high":420,"low":715,"close":713,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":713},"2026-06-25",-0.05,-8.2,1514200,{"date":788,"open":789,"high":790,"low":765,"close":763,"change":758,"percent_change":791,"volume":792,"transactions":9,"vwap":763},"2026-06-24",0.66000003,0.69999999,-6.15,1876300,{"date":794,"open":764,"high":790,"low":769,"close":764,"change":721,"percent_change":795,"volume":796,"transactions":9,"vwap":764},"2026-06-23",-2.99,1370700,{"date":798,"open":789,"high":305,"low":420,"close":799,"change":716,"percent_change":716,"volume":800,"transactions":9,"vwap":799},"2026-06-22",0.67000002,2366900,{"date":802,"open":764,"high":305,"low":763,"close":799,"change":53,"percent_change":803,"volume":804,"transactions":9,"vwap":799},"2026-06-18",6.35,2025200,{"date":806,"open":790,"high":807,"low":420,"close":808,"change":191,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-17",0.74000001,0.63,-8.7,2630900,{"date":812,"open":813,"high":814,"low":305,"close":305,"change":758,"percent_change":815,"volume":816,"transactions":9,"vwap":305},"2026-06-16",0.73000002,0.75,-5.48,756800,{"date":818,"open":790,"high":819,"low":305,"close":813,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":813},"2026-06-15",0.80000001,0.07,10.61,1847300,{"date":824,"open":825,"high":826,"low":764,"close":789,"change":716,"percent_change":716,"volume":827,"transactions":9,"vwap":789},"2026-06-12",0.68000001,0.70999998,1045000,{"date":829,"open":789,"high":799,"low":769,"close":789,"change":732,"percent_change":830,"volume":831,"transactions":9,"vwap":789},"2026-06-11",1.54,699900,{"date":833,"open":764,"high":834,"low":764,"close":764,"change":116,"percent_change":835,"volume":836,"transactions":9,"vwap":764},"2026-06-10",0.72000003,-4.41,1084000,{"date":838,"open":789,"high":826,"low":764,"close":825,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":825},"2026-06-09",0.02,3.03,1123800,{"date":843,"open":764,"high":305,"low":769,"close":789,"change":839,"percent_change":844,"volume":845,"transactions":9,"vwap":789},"2026-06-08",3.13,963800,{"date":847,"open":826,"high":813,"low":808,"close":769,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":769},"2026-06-05",-0.08,-11.11,2295300,{"date":852,"open":853,"high":819,"low":826,"close":834,"change":191,"percent_change":854,"volume":855,"transactions":9,"vwap":834},"2026-06-04",0.77999997,-7.69,1046300,{"date":857,"open":853,"high":858,"low":859,"close":853,"change":737,"percent_change":860,"volume":861,"transactions":9,"vwap":853},"2026-06-03",0.82999998,0.76999998,-1.27,920900,{"date":863,"open":864,"high":864,"low":859,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-02",0.86000001,0.79000002,-0.07,-8.14,1637800,{"date":870,"open":871,"high":872,"low":858,"close":864,"change":732,"percent_change":873,"volume":874,"transactions":9,"vwap":864},"2026-06-01",0.85000002,0.91000003,1.18,1314200,{"date":876,"open":877,"high":878,"low":879,"close":871,"change":839,"percent_change":880,"volume":881,"transactions":9,"vwap":871},"2026-05-29",0.83999997,0.89999998,0.81999999,2.41,1430500,{"date":883,"open":884,"high":871,"low":884,"close":858,"change":72,"percent_change":885,"volume":886,"transactions":9,"vwap":858},"2026-05-28",0.75999999,6.41,1699200,{"date":888,"open":853,"high":819,"low":884,"close":853,"change":721,"percent_change":889,"volume":890,"transactions":9,"vwap":853},"2026-05-27",-2.5,1181100,{"date":892,"open":893,"high":894,"low":813,"close":819,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":819},"2026-05-26",0.88,0.88999999,-0.09,-10.11,3140800,{"date":899,"open":864,"high":872,"low":858,"close":894,"change":732,"percent_change":900,"volume":901,"transactions":9,"vwap":894},"2026-05-22",1.14,1069700,{"date":903,"open":858,"high":904,"low":879,"close":893,"change":53,"percent_change":905,"volume":906,"transactions":9,"vwap":893},"2026-05-21",0.92000002,4.76,1209800,{"date":908,"open":909,"high":893,"low":625,"close":877,"change":737,"percent_change":910,"volume":911,"transactions":9,"vwap":877},"2026-05-20",0.87,-1.18,1524800,{"date":913,"open":878,"high":872,"low":871,"close":871,"change":191,"percent_change":914,"volume":915,"transactions":9,"vwap":871},"2026-05-19",-6.59,1560400,{"date":917,"open":918,"high":919,"low":872,"close":872,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":872},"2026-05-18",0.97000003,0.98000002,-0.1,-9.9,1106100,{"date":924,"open":174,"high":925,"low":926,"close":927,"change":721,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-05-15",1.03,0.94,1.01,-1.94,903400,{"date":931,"open":919,"high":932,"low":872,"close":925,"change":53,"percent_change":933,"volume":934,"transactions":9,"vwap":925},"2026-05-14",1.08,4.04,2071400,{"date":936,"open":872,"high":937,"low":893,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-13",0.99000001,0.09,10,1896200,{"date":942,"open":904,"high":943,"low":894,"close":878,"change":116,"percent_change":944,"volume":945,"transactions":9,"vwap":878},"2026-05-12",0.94999999,-3.23,787700,{"date":947,"open":948,"high":174,"low":894,"close":949,"change":784,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-11",0.95999998,0.93000001,-5.1,2013400,{"date":953,"open":174,"high":925,"low":949,"close":919,"change":737,"percent_change":954,"volume":955,"transactions":9,"vwap":919},"2026-05-08",-1.01,2779200,{"date":957,"open":174,"high":932,"low":919,"close":937,"change":53,"percent_change":958,"volume":959,"transactions":9,"vwap":937},"2026-05-07",4.21,3358000,{"date":961,"open":858,"high":174,"low":858,"close":943,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":943},"2026-05-06",0.13,15.85,6388100,{"date":966,"open":877,"high":909,"low":819,"close":879,"change":737,"percent_change":967,"volume":968,"transactions":9,"vwap":879},"2026-05-05",-1.2,2154300,{"date":970,"open":814,"high":864,"low":814,"close":858,"change":820,"percent_change":971,"volume":972,"transactions":9,"vwap":858},"2026-05-04",9.21,2641800,{"date":974,"open":859,"high":859,"low":813,"close":884,"change":732,"percent_change":975,"volume":976,"transactions":9,"vwap":884},"2026-05-01",1.33,4118300,{"date":978,"open":877,"high":871,"low":807,"close":814,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":814},"2026-04-30",-0.11,-12.79,5814800,{"date":983,"open":871,"high":864,"low":858,"close":864,"change":716,"percent_change":716,"volume":984,"transactions":9,"vwap":864},"2026-04-29",4156600,{"date":986,"open":877,"high":909,"low":877,"close":864,"change":732,"percent_change":873,"volume":987,"transactions":9,"vwap":864},"2026-04-28",1160100,{"date":989,"open":893,"high":894,"low":858,"close":871,"change":737,"percent_change":990,"volume":991,"transactions":9,"vwap":871},"2026-04-27",-1.16,1647600,{"date":993,"open":909,"high":894,"low":879,"close":864,"change":716,"percent_change":716,"volume":994,"transactions":9,"vwap":864},"2026-04-24",2284000,{"date":996,"open":943,"high":943,"low":871,"close":864,"change":866,"percent_change":997,"volume":998,"transactions":9,"vwap":864},"2026-04-23",-7.53,2778400,{"date":1000,"open":894,"high":919,"low":893,"close":949,"change":820,"percent_change":1001,"volume":1002,"transactions":9,"vwap":949},"2026-04-22",8.14,4293200,{"date":1004,"open":926,"high":919,"low":864,"close":864,"change":866,"percent_change":997,"volume":1005,"transactions":9,"vwap":864},"2026-04-21",3314900,{"date":1007,"open":904,"high":918,"low":878,"close":949,"change":784,"percent_change":950,"volume":1008,"transactions":9,"vwap":949},"2026-04-20",3149800,{"date":1010,"open":948,"high":1011,"low":948,"close":919,"change":839,"percent_change":1012,"volume":1013,"transactions":9,"vwap":919},"2026-04-17",1.13,2.08,4995200,{"date":1015,"open":1016,"high":925,"low":943,"close":948,"change":116,"percent_change":1017,"volume":1018,"transactions":9,"vwap":948},"2026-04-16",1.02,-3.03,1527000,{"date":1020,"open":872,"high":1016,"low":872,"close":937,"change":28,"percent_change":1021,"volume":1022,"transactions":9,"vwap":937},"2026-04-15",11.24,3555200,{"date":1024,"open":926,"high":919,"low":909,"close":894,"change":116,"percent_change":1025,"volume":1026,"transactions":9,"vwap":894},"2026-04-14",-3.26,4788100,{"date":1028,"open":919,"high":919,"low":893,"close":904,"change":721,"percent_change":1029,"volume":1030,"transactions":9,"vwap":904},"2026-04-13",-2.13,5637500,{"date":1032,"open":80,"high":1033,"low":926,"close":926,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":926},"2026-04-10",1.11,-0.14,-12.96,8437000,{"date":1038,"open":80,"high":1011,"low":932,"close":932,"change":721,"percent_change":1039,"volume":1040,"transactions":9,"vwap":932},"2026-04-09",-1.82,1393400,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1045,"change":716,"percent_change":716,"volume":1046,"transactions":9,"vwap":1045},"2026-04-08",1.2,1.23,1.1,1750400,{"date":1048,"open":900,"high":1049,"low":1045,"close":1045,"change":191,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1045},"2026-04-07",1.17,-5.17,1184600,{"date":1053,"open":1049,"high":1044,"low":1054,"close":1055,"change":839,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-04-06",1.15,1.16,1.75,1245700,{"date":1059,"open":932,"high":1043,"low":1060,"close":900,"change":53,"percent_change":1061,"volume":1062,"transactions":9,"vwap":900},"2026-04-02",1.06,3.64,4183700,{"date":1064,"open":1011,"high":873,"low":1045,"close":1045,"change":737,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1045},"2026-04-01",-0.9,1558400,{"date":1068,"open":1069,"high":1054,"low":932,"close":1033,"change":737,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1033},"2026-03-31",1.12,-0.89,2291800,{"date":1073,"open":1044,"high":1074,"low":174,"close":1069,"change":979,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1069},"2026-03-30",1.24,-8.94,5585700,{"date":1078,"open":1079,"high":1080,"low":1044,"close":1044,"change":895,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1044},"2026-03-27",1.28,1.3,-6.82,1620600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1085,"change":116,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1085},"2026-03-26",1.32,1.36,1.29,-2.22,1152900,{"date":1091,"open":975,"high":1092,"low":975,"close":1093,"change":53,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-25",1.4,1.35,3.05,859300,{"date":1097,"open":975,"high":1086,"low":1087,"close":1098,"change":737,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-24",1.31,-0.76,1456300,{"date":1102,"open":1103,"high":1104,"low":1085,"close":1085,"change":758,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1085},"2026-03-23",1.39,1.46,-2.94,2000300,{"date":1108,"open":1109,"high":1110,"low":1086,"close":1086,"change":866,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1086},"2026-03-20",1.42,1.44,-4.9,2772400,{"date":1114,"open":975,"high":1115,"low":975,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-03-19",1.49,1.43,0.06,4.38,2180100,{"date":1121,"open":1092,"high":1122,"low":1123,"close":1123,"change":784,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-03-18",1.45,1.37,-3.52,1455400,{"date":1127,"open":1093,"high":1128,"low":1093,"close":1109,"change":72,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1109},"2026-03-17",1.47,3.65,1479800,{"date":1132,"open":1123,"high":1110,"low":1093,"close":1123,"change":53,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1123},"2026-03-16",3.01,1445200,{"date":1136,"open":1092,"high":1128,"low":1098,"close":975,"change":116,"percent_change":1137,"volume":1138,"transactions":9,"vwap":975},"2026-03-13",-2.21,1596400,{"date":1140,"open":1086,"high":1103,"low":1098,"close":1086,"change":721,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1086},"2026-03-12",-1.45,960600,{"date":1144,"open":1145,"high":1128,"low":1093,"close":1146,"change":721,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-11",1.41,1.38,-1.43,989500,{"date":1150,"open":1109,"high":1122,"low":1103,"close":1092,"change":721,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1092},"2026-03-10",-1.41,1501900,{"date":1154,"open":1123,"high":1110,"low":1093,"close":1109,"change":53,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1109},"2026-03-09",2.9,1730800,{"date":1158,"open":1146,"high":1110,"low":1093,"close":1146,"change":784,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1146},"2026-03-06",-3.5,1719600,{"date":1162,"open":1163,"high":1164,"low":1109,"close":1116,"change":979,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1116},"2026-03-05",1.5,1.56,-7.14,2186000,{"date":1168,"open":830,"high":1169,"low":1128,"close":830,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":830},"2026-03-04",1.61,0.08,5.48,3136400,{"date":1174,"open":1110,"high":1175,"low":1092,"close":1104,"change":920,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1104},"2026-03-03",1.52,-6.41,4671000,{"date":1179,"open":1098,"high":1180,"low":1080,"close":1164,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1164},"2026-03-02",1.59,0.17,12.23,4052900,{"date":1185,"open":1103,"high":1109,"low":1186,"close":1103,"change":116,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1103},"2026-02-27",1.34,-2.11,1972500,{"date":1190,"open":1191,"high":1191,"low":1103,"close":1109,"change":895,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1109},"2026-02-26",1.55,-5.96,2260500,{"date":1195,"open":1196,"high":1180,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-02-25",1.27,1.25,1.51,0.29,23.77,6416800,{"date":1203,"open":1087,"high":1080,"low":1204,"close":1205,"change":895,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-02-24",1.21,1.22,-6.87,2939800,{"date":1209,"open":1145,"high":1116,"low":1080,"close":1098,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1098},"2026-02-23",-0.13,-9.03,2174000,{"date":1214,"open":1198,"high":830,"low":1116,"close":1110,"change":848,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1110},"2026-02-20",-5.26,1811400,{"date":1218,"open":1104,"high":830,"low":1116,"close":1175,"change":839,"percent_change":975,"volume":1219,"transactions":9,"vwap":1175},"2026-02-19",1633700,{"date":1221,"open":1163,"high":1180,"low":1128,"close":1163,"change":820,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1163},"2026-02-18",4.9,3119500,{"date":1225,"open":1128,"high":1198,"low":1146,"close":1116,"change":191,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1116},"2026-02-17",-4.03,2029500,{"date":1229,"open":1109,"high":1191,"low":1092,"close":1115,"change":820,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1115},"2026-02-13",4.93,3307100,{"date":1233,"open":1163,"high":1163,"low":1123,"close":1109,"change":866,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1109},"2026-02-12",-4.7,1516300,{"date":1237,"open":1238,"high":1239,"low":1128,"close":1115,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1115},"2026-02-11",1.66,1.67,-0.17,-10.24,2749100,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1238,"change":979,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1238},"2026-02-10",1.76,1.77,1.64,-6.21,2354500,{"date":1251,"open":1239,"high":1252,"low":1253,"close":1246,"change":820,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1246},"2026-02-09",1.84,1.6,4.12,5302100,{"date":1257,"open":1258,"high":1056,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-02-06",1.57,1.7,0.16,10.39,3593400,{"date":1264,"open":1265,"high":1239,"low":1163,"close":830,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":830},"2026-02-05",1.63,-0.18,-10.47,4172500,{"date":1270,"open":1271,"high":1272,"low":1259,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-02-04",1.98,2.02,1.72,-0.38,-18.1,6313100,{"date":1278,"open":126,"high":1279,"low":1280,"close":1281,"change":962,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-03",2.13,1.9,2.1,6.6,3729600,{"date":1285,"open":1286,"high":1287,"low":733,"close":1288,"change":1210,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-02-02",2,2.05,1.97,-6.19,3572500,{"date":1292,"open":1293,"high":1294,"low":1287,"close":1281,"change":784,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1281},"2026-01-30",2.12,2.21,-2.33,3140100,{"date":1298,"open":1299,"high":1300,"low":1281,"close":1301,"change":166,"percent_change":1109,"volume":1302,"transactions":9,"vwap":1301},"2026-01-29",2.32,2.58,2.15,6538400,{"date":1304,"open":1305,"high":1306,"low":1012,"close":1293,"change":866,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1293},"2026-01-28",2.22,2.25,-3.2,2366700,{"date":1310,"open":1287,"high":1294,"low":1286,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-27",2.19,0.2,10.05,3028400,{"date":1316,"open":1279,"high":1317,"low":1271,"close":1318,"change":95,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-01-26",2.17,1.99,-9.13,3442500,{"date":1322,"open":1323,"high":1299,"low":1287,"close":1311,"change":979,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1311},"2026-01-23",2.3,-4.78,4198400,{"date":1327,"open":1328,"high":1329,"low":1294,"close":1323,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1323},"2026-01-22",2.5,2.54,-0.16,-6.5,4251100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":116,"percent_change":967,"volume":1339,"transactions":9,"vwap":1338},"2026-01-21",2.55,2.7,2.31,2.46,5700900,{"date":1341,"open":1342,"high":1343,"low":1323,"close":1344,"change":920,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-20",2.37,2.74,2.49,-3.86,7671900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1181,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-01-16",2.47,2.64,2.36,2.59,7.02,5984700,{"date":1356,"open":1351,"high":1328,"low":1357,"close":1358,"change":72,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-01-15",2.24,2.42,2.11,6883900,{"date":1362,"open":1363,"high":1364,"low":1287,"close":1342,"change":713,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1342},"2026-01-14",2.16,2.4,30.94,22006000,{"date":1368,"open":1369,"high":1370,"low":1253,"close":1371,"change":1312,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-13",1.65,1.86,1.81,12.42,5913400,{"date":1375,"open":1253,"high":1369,"low":1191,"close":1169,"change":716,"percent_change":716,"volume":1376,"transactions":9,"vwap":1169},"2026-01-12",2187900,{"date":1378,"open":1247,"high":1379,"low":830,"close":1169,"change":866,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1169},"2026-01-09",1.68,-4.17,2990400,{"date":1383,"open":1384,"high":1259,"low":1384,"close":1379,"change":26,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1379},"2026-01-08",1.48,15.07,5863300,{"date":1388,"open":1389,"high":830,"low":1109,"close":1104,"change":848,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1104},"2026-01-07",1.53,-5.19,2619900,{"date":1393,"open":1389,"high":1394,"low":1122,"close":830,"change":166,"percent_change":1318,"volume":1395,"transactions":9,"vwap":830},"2026-01-06",1.62,5884800,{"date":1397,"open":1098,"high":1191,"low":1087,"close":1198,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1198},"2026-01-05",0.3,24.79,8258100,{"date":1402,"open":1011,"high":1205,"low":1069,"close":1204,"change":106,"percent_change":939,"volume":1403,"transactions":9,"vwap":1204},"2026-01-02",3884700,{"date":1405,"open":1045,"high":1049,"low":932,"close":1045,"change":721,"percent_change":750,"volume":1406,"transactions":9,"vwap":1045},"2025-12-31",2974100,{"date":1408,"open":1049,"high":1204,"low":80,"close":1069,"change":191,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1069},"2025-12-30",-5.08,5484300,{"date":1412,"open":1055,"high":1413,"low":1055,"close":873,"change":716,"percent_change":716,"volume":1414,"transactions":9,"vwap":873},"2025-12-29",1.26,2979900,{"date":1416,"open":873,"high":1204,"low":900,"close":873,"change":716,"percent_change":716,"volume":1417,"transactions":9,"vwap":873},"2025-12-26",1909700,{"date":1419,"open":1069,"high":1205,"low":1045,"close":873,"change":839,"percent_change":1273,"volume":1420,"transactions":9,"vwap":873},"2025-12-24",2017300,{"date":1422,"open":1043,"high":1043,"low":900,"close":1055,"change":866,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1055},"2025-12-23",-5.69,5425000,{"date":1426,"open":975,"high":1123,"low":1043,"close":1044,"change":848,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1044},"2025-12-22",-6.11,5567900,{"date":1430,"open":1093,"high":1146,"low":1087,"close":1098,"change":721,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1098},"2025-12-19",-1.5,4598800,{"date":1434,"open":1087,"high":1109,"low":1196,"close":975,"change":938,"percent_change":1435,"volume":1436,"transactions":9,"vwap":975},"2025-12-18",7.26,5919600,{"date":1438,"open":975,"high":1093,"low":1205,"close":1074,"change":895,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1074},"2025-12-17",-6.77,3629700,{"date":1442,"open":975,"high":1092,"low":1044,"close":975,"change":116,"percent_change":1137,"volume":1443,"transactions":9,"vwap":975},"2025-12-16",3386600,{"date":1445,"open":1128,"high":1128,"low":1080,"close":1086,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1086},"2025-12-15",-0.12,-8.11,3223200,{"date":1450,"open":1175,"high":1394,"low":1128,"close":1384,"change":758,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1384},"2025-12-12",-2.63,2351000,{"date":1454,"open":1384,"high":1191,"low":1116,"close":1175,"change":732,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1175},"2025-12-11",0.66,1802300,{"date":1458,"open":1128,"high":1191,"low":1093,"close":1198,"change":732,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1198},"2025-12-10",0.67,3885600,{"date":1462,"open":1146,"high":1253,"low":1123,"close":1163,"change":106,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1163},"2025-12-09",7.91,4952100,{"date":1466,"open":1109,"high":1122,"low":1123,"close":1103,"change":758,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1103},"2025-12-08",-2.8,2889100,{"date":1470,"open":1191,"high":1164,"low":1109,"close":1116,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1116},"2025-12-05",-0.15,-9.49,3033700,{"date":1475,"open":1394,"high":1265,"low":1258,"close":1476,"change":191,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-04",1.58,-3.66,2293900,{"date":1480,"open":1191,"high":1247,"low":1115,"close":1247,"change":1170,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1247},"2025-12-03",5.13,4145900,{"date":1484,"open":1259,"high":1246,"low":1191,"close":1164,"change":979,"percent_change":914,"volume":1485,"transactions":9,"vwap":1164},"2025-12-02",5190200,{"date":1487,"open":1245,"high":1488,"low":1169,"close":1239,"change":95,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1239},"2025-12-01",1.8,-10.7,3355000,{"date":1492,"open":1493,"high":1494,"low":746,"close":1493,"change":737,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2025-11-28",1.87,1.92,-0.53,2826500,{"date":1498,"open":1246,"high":1271,"low":1056,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2025-11-26",1.88,0.12,6.82,3624300,{"date":1504,"open":1505,"high":1488,"low":770,"close":1245,"change":721,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1245},"2025-11-25",1.78,-1.12,3058900,{"date":1509,"open":1510,"high":1488,"low":770,"close":1505,"change":820,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1505},"2025-11-24",1.73,4.09,2864400,{"date":1514,"open":1265,"high":1245,"low":1180,"close":1515,"change":53,"percent_change":1364,"volume":1516,"transactions":9,"vwap":1515},"2025-11-21",1.71,3681800,{"date":1518,"open":1519,"high":1280,"low":1247,"close":1239,"change":1330,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1239},"2025-11-20",1.85,-8.74,3452100,{"date":1523,"open":1280,"high":126,"low":1505,"close":1524,"change":848,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-19",1.83,-4.19,2015500,{"date":1528,"open":1252,"high":1529,"low":1245,"close":1530,"change":820,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2025-11-18",1.93,1.91,3.8,3400700,{"date":1534,"open":1529,"high":1272,"low":1371,"close":1252,"change":784,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1252},"2025-11-17",-2.65,3072300,{"date":1538,"open":1519,"high":1539,"low":1524,"close":733,"change":721,"percent_change":1540,"volume":1541,"transactions":9,"vwap":733},"2025-11-14",1.94,-1.05,2765000,{"date":1543,"open":1363,"high":1317,"low":733,"close":1530,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1530},"2025-11-13",-0.29,-13.18,3200900,{"date":1548,"open":1301,"high":1549,"low":1550,"close":1551,"change":28,"percent_change":905,"volume":1552,"transactions":9,"vwap":1551},"2025-11-12",2.29,2.14,2.2,3752700,{"date":1554,"open":1555,"high":1305,"low":1556,"close":1281,"change":1471,"percent_change":759,"volume":1557,"transactions":9,"vwap":1281},"2025-11-11",2.18,2.07,2527300,{"date":1559,"open":1560,"high":1561,"low":1305,"close":1306,"change":962,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1306},"2025-11-10",2.33,2.44,6.13,6020100,{"date":1565,"open":1494,"high":1363,"low":1252,"close":1293,"change":1181,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1293},"2025-11-07",8.72,4305000,{"date":1569,"open":1556,"high":1570,"low":1539,"close":126,"change":1446,"percent_change":1571,"volume":1572,"transactions":9,"vwap":126},"2025-11-06",2.09,-5.8,2755600,{"date":1574,"open":1575,"high":1279,"low":1576,"close":1556,"change":732,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1556},"2025-11-05",2.04,2.03,0.49,2618900,{"date":1580,"open":1281,"high":1581,"low":1287,"close":1582,"change":1330,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-04",2.26,2.06,-7.21,3458700,{"date":1586,"open":1358,"high":1358,"low":1317,"close":1305,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1305},"2025-11-03",-0.3,-11.9,3767900,{"date":1591,"open":1560,"high":1592,"low":1549,"close":1593,"change":26,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-31",2.57,2.52,9.57,4360400,{"date":1597,"open":1560,"high":1598,"low":1294,"close":1323,"change":895,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1323},"2025-10-30",2.39,-3.77,3741500,{"date":1602,"open":1350,"high":1603,"low":1337,"close":1598,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1598},"2025-10-29",2.65,-0.26,-9.81,6706400,{"date":1608,"open":1609,"high":1610,"low":1581,"close":1603,"change":631,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1603},"2025-10-28",2.28,2.8,17.26,15457100,{"date":1614,"open":1609,"high":1615,"low":1293,"close":1581,"change":938,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1581},"2025-10-27",2.38,4.15,4853500,{"date":1619,"open":1555,"high":880,"low":1363,"close":1317,"change":28,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1317},"2025-10-24",4.83,7841700,{"date":1623,"open":1252,"high":1281,"low":746,"close":1556,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1556},"2025-10-23",0.21,11.29,8123300,{"date":1628,"open":1318,"high":1629,"low":1488,"close":1370,"change":1266,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1370},"2025-10-22",2.01,-8.82,8455900,{"date":1633,"open":1279,"high":1363,"low":1272,"close":1575,"change":1446,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1575},"2025-10-21",-5.56,4031000,{"date":1637,"open":1318,"high":1294,"low":1318,"close":1363,"change":1624,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1363},"2025-10-20",10.77,5885000,{"date":1641,"open":1293,"high":1550,"low":1539,"close":126,"change":535,"percent_change":1642,"volume":1643,"transactions":9,"vwap":126},"2025-10-17",-10.96,6838100,{"date":1645,"open":1358,"high":1349,"low":1317,"close":1311,"change":1646,"percent_change":1319,"volume":1647,"transactions":9,"vwap":1311},"2025-10-16",-0.22,6648900,{"date":1649,"open":79,"high":1592,"low":1650,"close":880,"change":895,"percent_change":1651,"volume":1652,"transactions":9,"vwap":880},"2025-10-15",2.34,-3.6,3832800,{"date":1654,"open":1337,"high":1329,"low":1609,"close":1328,"change":820,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1328},"2025-10-14",2.88,5363700,{"date":1658,"open":1358,"high":1659,"low":1351,"close":1660,"change":584,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-13",2.53,2.43,-7.95,5485600,{"date":1664,"open":1665,"high":1666,"low":1352,"close":1350,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1350},"2025-10-10",2.85,3.08,-0.25,-8.65,8323200,{"date":1671,"open":1343,"high":1672,"low":1603,"close":1673,"change":28,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2025-10-09",2.91,2.89,3.58,7462500,{"date":1677,"open":1678,"high":1679,"low":1336,"close":1680,"change":732,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-08",2.81,2.92,2.79,0.36,6054100,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1240,"percent_change":636,"volume":1689,"transactions":9,"vwap":1688},"2025-10-07",2.97,3.09,2.75,2.78,5987500,{"date":1691,"open":1685,"high":1692,"low":1693,"close":1694,"change":1170,"percent_change":1680,"volume":1695,"transactions":9,"vwap":1694},"2025-10-06",3.1,2.77,2.95,7071300,{"date":1697,"open":1698,"high":1133,"low":1699,"close":1700,"change":938,"percent_change":707,"volume":1701,"transactions":9,"vwap":1700},"2025-10-03",2.82,2.73,2.87,8432300,{"date":1703,"open":1704,"high":1610,"low":1705,"close":1688,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1688},"2025-10-02",2.63,2.45,0.15,5.7,10172500,{"date":1710,"open":1711,"high":1693,"low":79,"close":1704,"change":191,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1704},"2025-10-01",2.72,-2.23,7470500,{"date":1715,"open":1716,"high":1716,"low":1335,"close":1717,"change":1210,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-09-30",2.76,2.69,-4.61,7650000,{"date":1721,"open":844,"high":1722,"low":1716,"close":1698,"change":1723,"percent_change":1211,"volume":1724,"transactions":9,"vwap":1698},"2025-09-29",3.18,-0.28,9265000,{"date":1726,"open":1727,"high":1728,"low":1700,"close":1692,"change":53,"percent_change":1098,"volume":1729,"transactions":9,"vwap":1692},"2025-09-26",3.07,3.15,9901000,{"date":1731,"open":1732,"high":1733,"low":1094,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-09-25",3.26,3.28,3.06,-0.36,-10.53,7961300,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1743},"2025-09-24",3.79,3.83,3.41,3.42,-0.35,-9.28,8268900,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":716,"percent_change":716,"volume":1753,"transactions":9,"vwap":1752},"2025-09-23",3.76,4,3.75,3.77,7256100,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1752,"change":1210,"percent_change":676,"volume":1759,"transactions":9,"vwap":1752},"2025-09-22",3.9,3.91,3.68,5144400,{"date":1761,"open":1531,"high":1762,"low":1752,"close":1756,"change":26,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1756},"2025-09-19",4.22,5.98,17855300,{"date":1766,"open":1740,"high":1756,"low":1767,"close":1758,"change":737,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1758},"2025-09-18",3.62,-0.27,5947500,{"date":1771,"open":1772,"high":1756,"low":1773,"close":1774,"change":716,"percent_change":716,"volume":1775,"transactions":9,"vwap":1774},"2025-09-17",3.73,3.57,3.69,6997800,{"date":1777,"open":1778,"high":1779,"low":1758,"close":1774,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1774},"2025-09-16",3.96,3.97,-0.23,-5.87,6279000,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":1604,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-15",4.11,4.16,3.86,3.92,-6.22,7843700,{"date":1792,"open":1793,"high":1762,"low":1756,"close":1794,"change":1624,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-09-12",4.01,4.18,5.29,6529600,{"date":1798,"open":1799,"high":1254,"low":1531,"close":1779,"change":53,"percent_change":1016,"volume":1800,"transactions":9,"vwap":1779},"2025-09-11",3.95,8736000,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":848,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-10",3.99,4.27,3.85,3.93,-2,8857600,{"date":1810,"open":1811,"high":1118,"low":1812,"close":1793,"change":1446,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1793},"2025-09-09",4.13,3.36,-2.91,13340200,{"date":1816,"open":1817,"high":1817,"low":1779,"close":1811,"change":1604,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1811},"2025-09-08",4.61,-5.92,14280100,{"date":1821,"open":1788,"high":1822,"low":1823,"close":1824,"change":330,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-05",4.41,3.78,4.39,13.44,18986600,{"date":1828,"open":1778,"high":958,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-09-04",3.55,3.87,-0.62,-13.81,27746100,{"date":1835,"open":1836,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-03",5.57,4.45,4.49,-1.09,-19.53,25579000,{"date":1843,"open":1844,"high":1845,"low":1171,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-09-02",6.62,6.68,5.58,-2.3,-29.19,33885700,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-08-29",8.32,8.74,7.52,7.88,-0.47,-5.63,19508200,{"date":1860,"open":1861,"high":1862,"low":1353,"close":1863,"change":1163,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1863},"2025-08-28",7.18,8.43,8.35,21.9,21237200,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1587,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-08-27",7.2,7.73,6.81,6.85,-4.2,12456800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-08-26",7,7.23,6.71,7.15,0.35,5.15,10928500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-08-25",6.43,7.33,6.37,6.8,0.23,3.5,18255300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":101,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1897},"2025-08-22",5.55,6.69,5.5,6.57,19.02,15775200,{"date":1901,"open":1902,"high":1903,"low":1896,"close":1904,"change":1905,"percent_change":264,"volume":1906,"transactions":9,"vwap":1904},"2025-08-21",5.76,5.9,5.52,-0.37,6178600,{"date":1908,"open":727,"high":1909,"low":1910,"close":1911,"change":66,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-20",5.95,5.2,5.89,7.48,9830700,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1171,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1171},"2025-08-19",6.52,6.55,5.25,-0.64,-10.46,15736300,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":157,"percent_change":840,"volume":1928,"transactions":9,"vwap":1927},"2025-08-18",6.21,6.36,5.87,6.12,10048600,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":860,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-08-15",7.31,5.86,5.94,-17.61,14320600,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1941},"2025-08-14",7.35,7.58,7.03,7.21,0.25,3.59,16542200,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":174,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-08-13",6.65,7.04,6.1,6.96,16.78,22003300,{"date":1954,"open":1948,"high":1868,"low":1955,"close":1956,"change":1919,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-12",5.12,5.96,-9.7,29466500,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1282,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1282},"2025-08-11",8.42,9.76,6.02,-2.37,-26.42,57960000,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-08-08",8.18,9.04,8.05,8.97,0.79,9.66,575600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1969,"change":1145,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1969},"2025-08-07",6.79,8.2,6.64,20.83,570000,{"date":1984,"open":1845,"high":1985,"low":1925,"close":1986,"change":53,"percent_change":400,"volume":1987,"transactions":9,"vwap":1986},"2025-08-06",6.84,6.77,98000,{"date":1989,"open":1978,"high":1990,"low":1991,"close":1992,"change":848,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1992},"2025-08-05",6.95,6.59,6.73,-1.17,131100,{"date":1996,"open":1997,"high":1998,"low":1997,"close":1870,"change":300,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1870},"2025-08-04",6.3,6.83,8.44,142800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":1170,"percent_change":1087,"volume":2007,"transactions":9,"vwap":2006},"2025-08-01",6.17,6.39,6,6.28,126200,{"date":2009,"open":2010,"high":1845,"low":2011,"close":2012,"change":116,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-31",6.25,6.16,6.2,-0.48,172700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":38,"percent_change":1728,"volume":2021,"transactions":9,"vwap":2020},"2025-07-30",6.14,6.58,6.08,6.23,257600,{"date":2023,"open":2024,"high":2025,"low":1763,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-29",6.91,6.99,6.04,-0.94,-13.47,375200,{"date":2031,"open":2032,"high":2033,"low":1871,"close":2034,"change":920,"percent_change":1151,"volume":2035,"transactions":9,"vwap":2034},"2025-07-28",7.13,7.3,6.98,234500,{"date":2037,"open":2038,"high":1938,"low":2024,"close":2039,"change":721,"percent_change":1723,"volume":2040,"transactions":9,"vwap":2039},"2025-07-25",7.1,7.08,268100,{"date":2042,"open":2043,"high":373,"low":1990,"close":2038,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-07-24",7.32,-0.19,-2.61,258900,{"date":2048,"open":2043,"high":2049,"low":2050,"close":2051,"change":820,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-23",7.46,6.97,7.29,0.97,200300,{"date":2055,"open":1938,"high":2056,"low":2038,"close":2057,"change":1471,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-22",7.7,7.22,-2.04,149900,{"date":2061,"open":2062,"high":2063,"low":2033,"close":2064,"change":72,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-21",7.66,7.84,7.37,0.68,212300,{"date":2068,"open":244,"high":2069,"low":777,"close":2043,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2043},"2025-07-18",8.07,-0.5,-6.39,214800,{"date":2074,"open":2075,"high":2076,"low":373,"close":2077,"change":1706,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-07-17",7.69,8.12,7.82,1.96,307200,{"date":2081,"open":2033,"high":1855,"low":2082,"close":2083,"change":197,"percent_change":2050,"volume":2084,"transactions":9,"vwap":2083},"2025-07-16",7.17,7.67,313600,{"date":2086,"open":1876,"high":1435,"low":1282,"close":2082,"change":1624,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2082},"2025-07-15",3.02,300500,{"date":2090,"open":2091,"high":2092,"low":2093,"close":1950,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1950},"2025-07-14",7.89,7.95,6.9,-0.92,-11.68,252100,{"date":2098,"open":2099,"high":2100,"low":1938,"close":1855,"change":46,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1855},"2025-07-11",7.5,8.15,4.1,314600,{"date":2104,"open":1939,"high":2083,"low":2082,"close":2105,"change":895,"percent_change":1993,"volume":2106,"transactions":9,"vwap":2105},"2025-07-10",7.57,247400,{"date":2108,"open":2043,"high":2109,"low":2039,"close":2062,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2062},"2025-07-09",7.68,0.47,6.54,210800,{"date":2114,"open":2115,"high":1855,"low":2116,"close":2117,"change":1744,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-07-08",7.55,7.06,7.19,-4.64,213900,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":324,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-07-07",8.16,8.36,7.11,7.54,-8.38,358600,{"date":2129,"open":2130,"high":2131,"low":2056,"close":2132,"change":1880,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-07-03",7.86,8.38,8.23,4.44,163400,{"date":2136,"open":373,"high":1001,"low":2137,"close":1855,"change":46,"percent_change":2101,"volume":2138,"transactions":9,"vwap":1855},"2025-07-02",7.39,337700,{"date":2140,"open":2141,"high":2142,"low":1844,"close":2105,"change":2143,"percent_change":1822,"volume":2144,"transactions":9,"vwap":2105},"2025-07-01",7.41,7.79,0.32,620300,{"date":2146,"open":1979,"high":2147,"low":2148,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-06-30",8.58,7.24,7.25,-0.88,-10.82,380200,{"date":2154,"open":2155,"high":2155,"low":563,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-06-27",8.88,8.13,-0.57,-6.55,494200,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-26",9.41,9.6,8.63,8.7,-0.68,-7.25,434600,{"date":2170,"open":939,"high":939,"low":2171,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-06-25",9.3,9.38,-0.49,-4.96,159800,{"date":2177,"open":971,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-06-24",10.38,9.06,9.87,0.74,8.11,238700,{"date":2185,"open":2172,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-06-23",9.7,8.9,9.13,-0.34,-3.59,169500,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":46,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-20",9.33,9.85,9.12,9.47,3.38,384100,{"date":2201,"open":1979,"high":2202,"low":2122,"close":2203,"change":2204,"percent_change":493,"volume":2205,"transactions":9,"vwap":2203},"2025-06-18",9.27,9.16,0.91,232100,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-06-17",9.43,9.56,8.25,-1.25,-13.16,344800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2218,"change":1099,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-06-16",10.29,10.64,9.5,-7.41,219200,{"date":2222,"open":2223,"high":2224,"low":2223,"close":2225,"change":305,"percent_change":1941,"volume":2226,"transactions":9,"vwap":2225},"2025-06-13",9.19,10.8,10.26,305700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1594,"change":1240,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1594},"2025-06-12",9.52,10.22,9.15,-1.75,356200,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2239,"change":737,"percent_change":920,"volume":2240,"transactions":9,"vwap":2239},"2025-06-11",9.9,10.18,9.45,9.74,184600,{"date":2242,"open":2243,"high":615,"low":2244,"close":2245,"change":1266,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-06-10",10.14,9.72,9.75,-1.81,158800,{"date":2249,"open":2250,"high":2217,"low":2218,"close":2251,"change":1723,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-06-09",10.21,9.93,-2.74,266600,{"date":2255,"open":2256,"high":177,"low":2209,"close":2250,"change":2110,"percent_change":1620,"volume":2257,"transactions":9,"vwap":2250},"2025-06-06",9.98,333600,{"date":2259,"open":1974,"high":2237,"low":2260,"close":2239,"change":732,"percent_change":28,"volume":2261,"transactions":9,"vwap":2239},"2025-06-05",9.14,190800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":1744,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-06-04",10.04,10.1,9.68,9.73,-3.47,173900,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-06-03",8.99,10.09,8.55,10.08,1.07,11.88,347500,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1587,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-06-02",9.48,9.49,8.61,9.01,-3.22,147900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-05-30",9.92,10.4,8.92,9.31,-0.58,-5.86,344100,{"date":2297,"open":2187,"high":2265,"low":1863,"close":2298,"change":927,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-05-29",9.89,11.37,421300,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2155,"change":848,"percent_change":1070,"volume":2306,"transactions":9,"vwap":2155},"2025-05-28",8.98,9.64,8.5,477900,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":72,"percent_change":713,"volume":2313,"transactions":9,"vwap":2312},"2025-05-27",9.28,9.84,8.37,8.96,459800,{"date":2315,"open":1435,"high":2316,"low":1435,"close":2317,"change":1510,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2317},"2025-05-23",9.24,8.91,24.09,904000,{"date":2321,"open":1980,"high":2148,"low":2322,"close":1861,"change":300,"percent_change":2323,"volume":2324,"transactions":9,"vwap":1861},"2025-05-22",6.34,7.97,406400,{"date":2326,"open":1895,"high":2024,"low":2327,"close":1947,"change":1034,"percent_change":2328,"volume":2329,"transactions":9,"vwap":1947},"2025-05-21",6.5,-2.06,100700,{"date":2331,"open":1888,"high":2024,"low":594,"close":1978,"change":737,"percent_change":1471,"volume":2332,"transactions":9,"vwap":1978},"2025-05-20",64900,{"date":2334,"open":2335,"high":2093,"low":2327,"close":1888,"change":716,"percent_change":716,"volume":2336,"transactions":9,"vwap":1888},"2025-05-19",6.7,134100,{"date":2338,"open":2012,"high":1353,"low":2012,"close":1888,"change":359,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1888},"2025-05-16",8.8,335300,{"date":2342,"open":2343,"high":885,"low":1707,"close":2010,"change":1170,"percent_change":1080,"volume":2344,"transactions":9,"vwap":2010},"2025-05-15",6.03,96800,{"date":2346,"open":2347,"high":1888,"low":1963,"close":2003,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2003},"2025-05-14",6.63,-0.45,-6.8,115100,{"date":2352,"open":1878,"high":2353,"low":803,"close":1844,"change":848,"percent_change":2354,"volume":2355,"transactions":9,"vwap":1844},"2025-05-13",7.14,-1.19,270700,{"date":2357,"open":2010,"high":2358,"low":2020,"close":2335,"change":2359,"percent_change":2310,"volume":2360,"transactions":9,"vwap":2335},"2025-05-12",6.74,0.6,250500,{"date":2362,"open":2363,"high":2010,"low":2364,"close":1949,"change":53,"percent_change":1455,"volume":2365,"transactions":9,"vwap":1949},"2025-05-09",6.15,5.82,72400,{"date":2367,"open":2368,"high":2369,"low":1846,"close":2370,"change":631,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-08",5.79,6.24,6.06,6.88,110900,{"date":2374,"open":2375,"high":2370,"low":1896,"close":2376,"change":758,"percent_change":94,"volume":2377,"transactions":9,"vwap":2376},"2025-05-07",5.75,5.67,83300,{"date":2379,"open":2380,"high":2381,"low":2382,"close":2383,"change":920,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2383},"2025-05-06",5.77,5.88,5.61,5.71,-1.72,77700,{"date":2387,"open":1903,"high":2019,"low":2375,"close":2388,"change":1587,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-05-05",5.81,-4.91,116800,{"date":2392,"open":1707,"high":2006,"low":2393,"close":2394,"change":549,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-02",5.41,6.11,8.53,192400,{"date":2398,"open":2399,"high":2364,"low":2399,"close":2400,"change":820,"percent_change":1413,"volume":2401,"transactions":9,"vwap":2400},"2025-05-01",5.33,5.63,52700,{"date":2403,"open":1909,"high":1956,"low":2404,"close":727,"change":2405,"percent_change":2158,"volume":2406,"transactions":9,"vwap":727},"2025-04-30",5.31,-0.39,114000,{"date":2408,"open":1897,"high":1947,"low":1911,"close":1909,"change":2013,"percent_change":403,"volume":2409,"transactions":9,"vwap":1909},"2025-04-29",152900,{"date":2411,"open":2322,"high":2353,"low":2412,"close":1885,"change":106,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1885},"2025-04-28",5.91,1.74,224000,{"date":2416,"open":2376,"high":2327,"low":2417,"close":2418,"change":300,"percent_change":2231,"volume":2419,"transactions":9,"vwap":2418},"2025-04-25",5.65,6.32,223900,{"date":2421,"open":1904,"high":2368,"low":2399,"close":2368,"change":2422,"percent_change":2423,"volume":2385,"transactions":9,"vwap":2368},"2025-04-24",0.28,5.08,{"date":2425,"open":2426,"high":2364,"low":1481,"close":2427,"change":53,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2427},"2025-04-23",5.69,5.51,0.73,117800,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":895,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-04-22",5.6,5.62,5.22,5.47,-1.62,106700,{"date":182,"open":2439,"high":2440,"low":2439,"close":727,"change":2110,"percent_change":2441,"volume":2442,"transactions":9,"vwap":727},5.09,5.84,9.23,248900]