[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALIT":3,"homepage-market-summary":30,"stock-historical-ALIT":172},{"ticker":4,"date":5,"profile":6,"quote":14},"ALIT","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alight, Inc.","NYSE",null,"SERVICES-BUSINESS SERVICES, NEC","Alight Inc is a technology-enabled services company delivering human capital management solutions to many complex organizations. This includes the implementation and administration of employee benefits (e.g., health, wealth, and leave benefits) solutions, which currently operate under one reportable segment, Employer Solutions. The Employer Solutions segment is driven by the Alight Worklife platform, and includes integrated benefits administration, healthcare navigation, financial well-being, leave of absence management, and retiree healthcare. Geographically, the company generates the majority of its revenue from the United States.","9,500","Chicago, IL",{"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},9.06,8.89,9.39,8.86,8.92,0.14,1.57,782306.407053,11776,9.1039,23.68,0.479,6006809.601227461,37,1560,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},13900868,5073816977.914839,88.36,"2025-04-21",[182,183,193,204,214,225,236,247,257,267,277,288,298,308,318,329,338,347,357,367,377,387,396,407,417,427,437,446,456,466,477,485,496,505,516,526,536,546,557,568,578,588,599,610,621,632,643,654,664,675,685,696,707,718,726,734,741,748,757,765,773,781,789,797,804,812,820,828,836,844,853,862,869,876,884,892,901,910,918,925,934,942,948,956,963,972,981,988,997,1005,1012,1018,1025,1032,1040,1049,1057,1064,1072,1079,1087,1094,1102,1110,1119,1126,1132,1138,1144,1151,1158,1165,1170,1179,1187,1193,1199,1205,1210,1217,1225,1233,1239,1246,1254,1259,1267,1275,1283,1292,1298,1306,1314,1321,1327,1333,1339,1344,1351,1358,1365,1372,1380,1388,1392,1400,1406,1413,1421,1428,1433,1439,1444,1450,1456,1463,1469,1478,1483,1490,1498,1504,1511,1519,1523,1529,1535,1541,1545,1549,1554,1559,1564,1569,1574,1577,1581,1585,1589,1592,1597,1601,1605,1611,1619,1625,1631,1637,1645,1650,1654,1659,1664,1667,1671,1676,1682,1689,1696,1701,1706,1712,1717,1721,1724,1729,1734,1740,1745,1752,1757,1763,1770,1774,1780,1784,1790,1795,1801,1806,1811,1817,1820,1824,1829,1835,1841,1847,1854,1862,1868,1876,1882,1889,1895,1902,1908,1911,1916,1922,1927,1932,1936,1940,1944,1948,1953,1960,1965,1970,1974,1978,1983,1988,1992,1999,2003,2006,2011,2017,2022,2029,2036,2041,2047,2055,2060,2065,2070,2075,2080,2087,2093,2099,2105,2112,2116,2121,2126,2132,2136,2141,2146,2150,2155,2160,2163,2166,2169,2173,2179,2186,2194,2200,2207,2213,2220,2226,2233,2240,2246,2251,2256,2263,2270,2277,2283,2288,2293,2299,2305,2311,2318,2323,2328,2333,2338,2341,2346,2353,2356,2361,2367,2372,2380,2386,2390,2396,2400,2404,2409,2414,2417,2420,2424,2427,2431,2435,2438,2443,2448,2452,2456,2460,2464,2469,2473,2479,2484,2490,2494,2498,2504,2508,2514,2517,2521,2525,2531,2534,2537,2540,2547,2553,2559],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",9.19,9.32,8.81,-0.31,-3.36,584443.043137,7625,9.0167,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-29",9.88,10.01,9.02,9.23,-0.64,-6.48,619276.050766,8788,9.3702,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",10.82,9.7,9.87,-1.15,-10.44,782636.23779,9298,9.9872,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-25",11.18,11.64,10.84,11.02,-0.26,-2.3,405602.887005,7283,11.1602,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-24",12.55,12.58,10.855,11.28,-1.26,-10.05,615398.273073,8768,11.2911,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",12.84,13.075,12.295,12.54,-0.37,-2.87,379480.173305,6219,12.669,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":174,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",12.11,13.205,12.01,12.91,8.4,530269.816585,8227,12.7673,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":20,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",11.59,12.06,11.56,11.91,1.19,378194.525379,5719,11.9195,{"date":268,"open":269,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",12.25,11.705,11.77,-0.52,-4.23,731663.284594,7059,11.8219,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",11.94,12.52,11.88,12.29,0.39,3.28,382087.550321,6407,12.2622,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":166,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",11.95,12.2,11.62,11.9,0.25,429726.798385,6337,11.9337,{"date":299,"open":300,"high":301,"low":302,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",12.15,12.38,11.87,-0.5,-4.04,328454.285333,5132,12.0423,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":66,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",12.1,12.515,12.0173,12.37,3.43,439744.22315,7739,12.3073,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",12.22,12.545,11.842,11.96,-0.09,-0.75,370260.612494,6587,12.1391,{"date":330,"open":331,"high":331,"low":332,"close":333,"change":303,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-10",12.74,11.98,12.05,-3.98,444762.615336,8493,12.2045,{"date":339,"open":340,"high":340,"low":341,"close":227,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-09",13.46,12.33,-0.9,-6.69,467129.224449,8885,12.7947,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",14.81,13.395,13.45,-1.47,-9.85,402762.820972,8776,13.7685,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":166,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",14.88,14.97,14.25,14.92,0.2,398134.669904,7926,14.775,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-03",14.37,15.1,14.89,0.73,5.16,429169.301232,9370,14.878,{"date":378,"open":379,"high":380,"low":379,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-02",13.67,14.42,14.16,0.34,2.46,393649.872743,6860,14.1559,{"date":388,"open":381,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",14.33,13.82,-0.49,-3.42,379571.124475,7736,13.9979,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-31",14.23,14.66,13.77,14.31,0.29,2.07,390995.943172,7568,14.3447,{"date":408,"open":409,"high":410,"low":411,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-28",14.21,14.795,14.02,-0.19,-1.34,407938.024418,6839,14.2944,{"date":418,"open":419,"high":420,"low":421,"close":409,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",14.54,14.78,13.97,-0.12,-0.84,271110.836641,5270,14.1926,{"date":428,"open":429,"high":430,"low":431,"close":389,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-26",14.85,15.005,14.29,-0.63,-4.21,314280.218612,5156,14.488,{"date":438,"open":420,"high":439,"low":440,"close":441,"change":442,"percent_change":145,"volume":443,"transactions":444,"vwap":445},"2026-08-25",15.14,14.55,14.96,0.09,417985.728101,8221,14.8131,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-24",14.22,15.54,14.87,0.65,4.57,709065.89733,11441,15.0178,{"date":457,"open":458,"high":459,"low":460,"close":448,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-21",13.54,14.36,13.4,0.81,6.04,539645.110402,8115,14.0831,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-20",13.5,13.7,13.34,13.41,-0.36,-2.61,472133.391567,9561,13.5023,{"date":478,"open":479,"high":401,"low":480,"close":400,"change":382,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-19",13.53,13.51,2.53,374287.660036,8163,13.9869,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",13.27,13.6838,13.17,13.43,-0.01,-0.07,608341.371694,10915,13.4083,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":472,"percent_change":473,"volume":502,"transactions":503,"vwap":504},"2026-08-17",13.58,13.88,13.26,13.44,403445.326409,9284,13.4228,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",14.82,14.895,13.62,13.8,-0.83,-5.67,330670.946188,6200,13.9021,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":452,"volume":523,"transactions":524,"vwap":525},"2026-08-13",14.01,14.888,13.882,14.63,0.64,441269.819718,8125,14.3474,{"date":527,"open":490,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",14.07,13.07,13.99,0.48,3.55,427038.043136,7591,13.7641,{"date":537,"open":538,"high":539,"low":540,"close":480,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",14.86,14.95,13.49,-1.13,-7.72,452272.182814,9640,13.9358,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",15,15.41,14.39,14.64,-0.48,-3.17,501440.915559,11001,14.7658,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",15.37,15.86,15.02,15.12,-0.47,-3.01,386531.542927,8183,15.2967,{"date":569,"open":570,"high":571,"low":361,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",14.26,15.82,15.59,1.16,8.04,668229.222872,12387,15.3708,{"date":579,"open":580,"high":581,"low":458,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",15.155,15.33,14.43,-2.75,-16.01,1528454.683604,22737,14.5691,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-04",19.09,20.2,16.91,17.18,-2.45,-12.48,1159485.299986,18354,18.1353,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",17.84,19.68,17.785,19.63,2.65,15.61,561695.119042,12500,19.0466,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",18,18.1626,16.44,16.98,-1.29,-7.06,535400.091887,10484,16.9385,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-30",19.72,19.82,17.4601,18.27,-2.02,-9.96,527612.812183,10877,18.1833,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",19.74,20.82,19.37,20.29,0.43,2.17,617555.168448,9975,20.3557,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",19.73,20.76,19.67,19.86,0.13,0.66,575889.253282,11104,20.3015,{"date":655,"open":656,"high":657,"low":658,"close":645,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-27",19.24,21.03,19.12,0.86,4.56,583710.227325,9045,20.0913,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",18.34,19.28,18.1315,18.87,0.59,3.23,342961.043689,6927,18.8587,{"date":676,"open":677,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",19.4,17.74,18.28,-1.05,-5.43,366347.389484,7376,18.1898,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",18.79,19.41,18.23,19.33,0.55,2.93,572050.147672,13376,18.9672,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-21",20.31,21.149,18.07,18.78,-1.57,-7.71,789271.167508,12955,18.8386,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",20.93,21.52,20.155,20.35,-1.39,-6.39,447234.531652,9076,20.5266,{"date":719,"open":720,"high":721,"low":712,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-17",21.41,21.765,21.74,0.17,0.79,480400,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":511,"volume":733,"transactions":9,"vwap":731},"2026-07-16",22.08,22.31,20.57,21.57,-0.18,614000,{"date":735,"open":736,"high":25,"low":737,"close":738,"change":412,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-07-15",21.94,21.64,21.75,-0.87,747500,{"date":742,"open":743,"high":744,"low":624,"close":736,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":736},"2026-07-14",20.21,22.17,1.1,5.28,936700,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-13",19.9,21.14,19.61,20.84,1.22,6.22,881900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":263,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-07-10",18.66,19.84,18.13,19.62,6.46,574800,{"date":766,"open":767,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-09",19.66,18.08,18.43,-1.7,-8.45,677000,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":80,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-08",18.49,20.7,18.24,20.13,5.72,1194100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-07",16.049999,19.14,19.040001,2.33,13.94,1260300,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":593,"volume":796,"transactions":9,"vwap":794},"2026-07-06",14.17,17.19,14.11,16.71,2.45,1343500,{"date":798,"open":799,"high":431,"low":800,"close":570,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":570},"2026-07-02",13.15,12.763,0.53,3.86,1204500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":481,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-01",11.41,14.75,11.31,13.73,22.59,1754400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":363,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-30",11.1,11.4,10.5,11.2,1.82,1316610,{"date":821,"open":822,"high":281,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-29",11.52,10.44,11,-0.54,-4.68,1575690,{"date":829,"open":830,"high":831,"low":814,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-26",11.24,12.5,11.54,0.26,2.3,4164065,{"date":837,"open":838,"high":839,"low":840,"close":230,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":230},"2026-06-25",11.48,12.46,11.12,10.707,1868.59,1570140,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-24",0.50999999,0.59500003,0.50700003,0.57300001,0.049,9.35,39939500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",0.55000001,0.58700001,0.51999998,0.52399999,-0.026,-4.73,34322900,{"date":863,"open":864,"high":865,"low":855,"close":855,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":855},"2026-06-22",0.56800002,0.61500001,-0.019,-3.34,30240800,{"date":870,"open":855,"high":871,"low":872,"close":873,"change":859,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-18",0.57800001,0.53600001,0.56900001,-4.37,38811100,{"date":877,"open":878,"high":879,"low":880,"close":847,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":847},"2026-06-17",0.63,0.685,0.58999997,-0.022,-3.57,35102400,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-16",0.68300003,0.588,0.61699998,-0.045,-6.8,47136100,{"date":893,"open":894,"high":895,"low":896,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",0.75099999,0.82800001,0.66000003,0.662,-0.102,-13.35,35198100,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",0.68000001,0.796,0.66500002,0.764,0.08,11.7,30847100,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":166,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-11",0.65700001,0.70700002,0.64999998,0.68400002,4.59,26424400,{"date":919,"open":920,"high":920,"low":914,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-10",0.69499999,0.65399998,-0.043,-6.17,24325200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-09",0.74000001,0.75800002,0.69,0.69700003,-0.038,-5.17,32372900,{"date":935,"open":936,"high":461,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-08",0.73400003,0.70599997,0.73500001,0.009,1.24,26887000,{"date":943,"open":894,"high":944,"low":945,"close":945,"change":946,"percent_change":627,"volume":947,"transactions":9,"vwap":945},"2026-06-05",0.81900001,0.72600001,-0.015,27521700,{"date":949,"open":936,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",0.83399999,0.73100001,0.741,0.017,2.35,30319500,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":898,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-03",0.83499998,0.71499997,0.72399998,-12.35,40018500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-02",0.90700001,0.93800002,0.81800002,0.82599998,-0.123,-12.96,29566400,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",0.94199997,0.96700001,0.89999998,0.949,0.007,0.74,22867700,{"date":982,"open":983,"high":984,"low":976,"close":974,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-05-29",0.94300002,1.02,-0.003,-0.32,36545700,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-28",0.87,0.94700003,0.866,0.94499999,0.075,8.62,21716400,{"date":998,"open":999,"high":1000,"low":1001,"close":990,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":990},"2026-05-27",0.88599998,0.92000002,0.84100002,-0.016,-1.81,26766400,{"date":1006,"open":461,"high":1007,"low":1008,"close":999,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":999},"2026-05-26",0.898,0.80699998,0.068,8.31,27230800,{"date":1013,"open":461,"high":1014,"low":1015,"close":967,"change":1016,"percent_change":940,"volume":1017,"transactions":9,"vwap":967},"2026-05-22",0.83999997,0.75999999,0.01,12010400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":978,"percent_change":990,"volume":1024,"transactions":9,"vwap":1023},"2026-05-21",0.78600001,0.81599998,0.75,0.80800003,24234000,{"date":1026,"open":1027,"high":1014,"low":1028,"close":1029,"change":1030,"percent_change":681,"volume":1031,"transactions":9,"vwap":1029},"2026-05-20",0.82499999,0.76200002,0.801,-0.046,21006200,{"date":1033,"open":1034,"high":1035,"low":1020,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",0.80000001,0.85000002,0.847,0.045,5.61,15214600,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",0.79000002,0.80299997,0.73000002,0.80199999,0.016,2.04,18484000,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1020,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1020},"2026-05-15",0.78100002,0.84899998,0.77899998,-0.014,-1.75,10266800,{"date":1058,"open":1059,"high":1027,"low":1060,"close":1034,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1034},"2026-05-14",0.787,0.75199997,0.008,1.01,30124800,{"date":1065,"open":1066,"high":904,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-13",0.727,0.68199998,0.792,0.066,9.09,28642100,{"date":1073,"open":1074,"high":1075,"low":1076,"close":945,"change":898,"percent_change":1077,"volume":1078,"transactions":9,"vwap":945},"2026-05-12",0.82099998,0.82999998,0.71200001,-12.32,40475700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":895,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":895},"2026-05-11",0.935,0.94999999,0.81699997,-0.107,-11.44,46024600,{"date":1088,"open":990,"high":1089,"low":1090,"close":1081,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1081},"2026-05-08",0.96899998,0.82700002,0.065,7.47,26018000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":990,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":990},"2026-05-07",0.92799997,0.958,0.84200001,-0.066,-7.05,22629000,{"date":1103,"open":1104,"high":1105,"low":1001,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",1.035,1.04,0.93599999,0.064,7.34,35227900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-05",0.80400002,0.89600003,0.79100001,0.87199998,0.062,7.65,27668700,{"date":1120,"open":1121,"high":1122,"low":1015,"close":461,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":461},"2026-05-04",0.78299999,0.838,0.028,3.58,20547700,{"date":1127,"open":950,"high":1122,"low":1128,"close":1129,"change":889,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",0.77100003,0.78200001,-5.44,16851900,{"date":1133,"open":1060,"high":1090,"low":1134,"close":1090,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1090},"2026-04-30",0.72000003,0.077,10.27,21585300,{"date":1139,"open":1140,"high":1022,"low":1141,"close":1022,"change":953,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1022},"2026-04-29",0.72500002,0.71700001,2.32,14434600,{"date":1145,"open":896,"high":1146,"low":896,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-28",0.74299997,0.73299998,0.072,10.89,15138300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1155,"change":889,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-04-27",0.69999999,0.73799998,0.66100001,-6.37,25966200,{"date":1159,"open":1160,"high":937,"low":1161,"close":937,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":937},"2026-04-24",0.64499998,0.63300002,0.052,7.95,17350200,{"date":1166,"open":914,"high":1167,"low":865,"close":921,"change":978,"percent_change":1168,"volume":1169,"transactions":9,"vwap":921},"2026-04-23",0.65600002,1.08,16523600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",0.634,0.66900003,0.62,0.64700001,0.015,2.37,11978700,{"date":1180,"open":1175,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-21",0.67799997,0.61299998,0.63200003,-0.023,-3.51,18108000,{"date":1188,"open":1174,"high":1189,"low":1182,"close":1190,"change":53,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-20",0.65799999,0.65499997,6.5,18345200,{"date":1194,"open":1160,"high":1195,"low":865,"close":865,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":865},"2026-04-17",0.66299999,-0.031,-4.8,16848100,{"date":1200,"open":1173,"high":1173,"low":865,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-16",0.64600003,-0.001,-0.15,21352500,{"date":1206,"open":1174,"high":1207,"low":1174,"close":1175,"change":1123,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1175},"2026-04-15",0.66399997,4.52,21766600,{"date":1211,"open":1174,"high":896,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-14",0.60699999,0.61900002,0.002,0.32,21459100,{"date":1218,"open":1219,"high":1220,"low":1221,"close":888,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":888},"2026-04-13",0.55800003,0.63499999,0.54000002,0.038,6.56,35834100,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1228,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1228},"2026-04-10",0.51599997,0.579,0.51499999,0.063,12.21,19488000,{"date":1234,"open":1235,"high":857,"low":26,"close":1227,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1227},"2026-04-09",0.5,0.026,5.31,24419300,{"date":1240,"open":1241,"high":1221,"low":1242,"close":1243,"change":866,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-08",0.528,0.48500001,0.49000001,-3.73,21009000,{"date":1247,"open":1248,"high":1249,"low":848,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-07",0.53899997,0.55599999,0.509,-0.041,-7.45,23524500,{"date":1255,"open":1256,"high":873,"low":1257,"close":855,"change":1202,"percent_change":732,"volume":1258,"transactions":9,"vwap":855},"2026-04-06",0.54299998,0.53399998,21370500,{"date":1260,"open":1221,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-04-02",0.56599998,0.52999997,0.551,-0.027,-4.67,18746900,{"date":1268,"open":1269,"high":1270,"low":1271,"close":871,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":871},"2026-04-01",0.58099997,0.602,0.54400003,-0.005,-0.86,33683700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1236,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-31",0.56300002,0.597,0.55199999,0.583,4.67,26623000,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-30",0.54100001,0.58399999,0.53500003,0.55699998,0.014,2.58,35097700,{"date":1293,"open":1287,"high":1294,"low":1235,"close":1256,"change":1295,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1256},"2026-03-27",0.55400002,-0.013,-2.34,66743100,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1249,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1249},"2026-03-26",0.53799999,0.57200003,0.505,0.018,3.35,67112500,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1300,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1300},"2026-03-25",0.63999999,0.67000002,0.52200001,-0.105,-16.33,99088300,{"date":1315,"open":1316,"high":1317,"low":1161,"close":1318,"change":116,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-24",0.667,0.67900002,0.64300001,-4.46,28219000,{"date":1322,"open":1323,"high":1134,"low":914,"close":1324,"change":1325,"percent_change":111,"volume":1326,"transactions":9,"vwap":1324},"2026-03-23",0.71600002,0.67299998,-0.009,24140900,{"date":1328,"open":1329,"high":1330,"low":896,"close":1067,"change":1289,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1067},"2026-03-20",0.67400002,0.70999998,2.1,31099200,{"date":1334,"open":1335,"high":920,"low":1172,"close":1336,"change":946,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-19",0.67699999,0.66799998,-2.2,34711100,{"date":1340,"open":1141,"high":1154,"low":1067,"close":886,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":886},"2026-03-18",-0.057,-7.7,29488200,{"date":1345,"open":1346,"high":1347,"low":927,"close":927,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":927},"2026-03-17",0.79699999,0.81999999,-0.049,-6.21,80956400,{"date":1352,"open":976,"high":1353,"low":1028,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",0.91000003,0.78899997,-0.126,-13.77,77142900,{"date":1359,"open":993,"high":1360,"low":1361,"close":1362,"change":978,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-13",0.99900001,0.91399997,0.91500002,0.77,32475200,{"date":1366,"open":1113,"high":1367,"low":990,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-12",0.92699999,0.90799999,-0.029,-3.09,45820900,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":166,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-11",0.903,0.94,0.89200002,0.93699998,3.31,29524400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":965,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":965},"2026-03-10",0.90399998,0.94800001,0.87099999,-0.035,-3.72,98035900,{"date":1389,"open":1353,"high":1097,"low":1075,"close":974,"change":1016,"percent_change":1390,"volume":1391,"transactions":9,"vwap":974},"2026-03-09",1.07,96681600,{"date":1393,"open":1394,"high":991,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-06",0.93000001,0.88300002,0.93199998,-0.018,-1.89,27102800,{"date":1401,"open":1402,"high":1403,"low":1361,"close":1082,"change":1295,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1082},"2026-03-05",0.94099998,0.97000003,-1.35,32022000,{"date":1407,"open":976,"high":1408,"low":990,"close":1409,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1409},"2026-03-04",0.97399998,0.963,0.082,9.31,34230500,{"date":1414,"open":990,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-03-03",0.917,0.85299999,0.88099998,-0.02,-2.22,48230500,{"date":1422,"open":1423,"high":1424,"low":1075,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-02",0.86000001,0.90100002,0.021,2.39,45925900,{"date":1429,"open":990,"high":965,"low":1001,"close":1430,"change":1431,"percent_change":1404,"volume":1432,"transactions":9,"vwap":1430},"2026-02-27",0.88,-0.012,40164000,{"date":1434,"open":1021,"high":976,"low":1435,"close":1376,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1376},"2026-02-26",0.81099999,0.103,13.05,63640500,{"date":1440,"open":1114,"high":1114,"low":1441,"close":1354,"change":1425,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1354},"2026-02-25",0.72799999,2.73,53696600,{"date":1445,"open":1330,"high":1446,"low":913,"close":1447,"change":850,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-24",0.78500003,0.76800001,6.82,53770300,{"date":1451,"open":1452,"high":1447,"low":914,"close":1453,"change":1385,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-02-23",0.75700003,0.71899998,-4.64,35225900,{"date":1457,"open":461,"high":461,"low":1458,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-20",0.72299999,0.75400001,-0.056,-6.91,47871300,{"date":1464,"open":1465,"high":1466,"low":1458,"close":461,"change":303,"percent_change":1467,"volume":1468,"transactions":9,"vwap":461},"2026-02-19",0.875,0.92199999,-38.17,97938800,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-02-18",1.29,1.35,1.26,1.31,0.02,1.55,12969900,{"date":1479,"open":1474,"high":1480,"low":1473,"close":1471,"change":491,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1471},"2026-02-17",1.345,-0.77,10163400,{"date":1484,"open":1472,"high":1485,"low":1471,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-13",1.39,1.3,-0.04,-2.99,12361400,{"date":1491,"open":1492,"high":1493,"low":1486,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-12",1.42,1.46,1.34,-0.08,-5.63,10497100,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1492,"change":324,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1492},"2026-02-11",1.53,1.36,-5.96,16923300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1506,"change":116,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1506},"2026-02-10",1.51,1.56,1.5,-1.95,6237700,{"date":1512,"open":1513,"high":1514,"low":1500,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",1.6,1.62,1.54,-0.06,-3.75,5832700,{"date":1520,"open":1507,"high":1514,"low":1521,"close":1513,"change":72,"percent_change":671,"volume":1522,"transactions":9,"vwap":1513},"2026-02-06",1.545,7597400,{"date":1524,"open":21,"high":1525,"low":1526,"close":1476,"change":1487,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1476},"2026-02-05",1.599,1.52,-2.52,9409700,{"date":1530,"open":1526,"high":1513,"low":1526,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-04",1.59,0.06,3.92,14254600,{"date":1536,"open":1537,"high":1538,"low":1493,"close":1500,"change":324,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1500},"2026-02-03",1.61,1.64,-5.56,18190300,{"date":1542,"open":1500,"high":1538,"low":1526,"close":1514,"change":442,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1514},"2026-02-02",5.88,20829900,{"date":1546,"open":1506,"high":1531,"low":1508,"close":1500,"change":1547,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1500},"2026-01-30",0,12632700,{"date":1550,"open":1507,"high":1551,"low":1508,"close":1500,"change":491,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1500},"2026-01-29",1.575,-0.65,7931900,{"date":1555,"open":1537,"high":1556,"low":1506,"close":1515,"change":492,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1515},"2026-01-28",1.637,-4.35,9892400,{"date":1560,"open":1476,"high":1561,"low":1500,"close":1537,"change":907,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1537},"2026-01-27",1.69,5.23,13850300,{"date":1565,"open":1508,"high":1476,"low":1566,"close":1500,"change":53,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1500},"2026-01-26",1.48,2.68,7801900,{"date":1570,"open":1507,"high":21,"low":1566,"close":1571,"change":1516,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-01-23",1.49,-3.87,9818800,{"date":1575,"open":1507,"high":1537,"low":1500,"close":1476,"change":491,"percent_change":199,"volume":1576,"transactions":9,"vwap":1476},"2026-01-22",5725600,{"date":1578,"open":1515,"high":1537,"low":1500,"close":1507,"change":166,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1507},"2026-01-21",1.96,13378100,{"date":1582,"open":1500,"high":1507,"low":1526,"close":1500,"change":1487,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1500},"2026-01-20",-2.55,12115100,{"date":1586,"open":1587,"high":1537,"low":1476,"close":21,"change":1418,"percent_change":231,"volume":1588,"transactions":9,"vwap":21},"2026-01-16",1.58,7041000,{"date":1590,"open":1531,"high":1514,"low":1507,"close":1531,"change":1016,"percent_change":878,"volume":1591,"transactions":9,"vwap":1531},"2026-01-15",8925400,{"date":1593,"open":1513,"high":1594,"low":1587,"close":1587,"change":116,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1587},"2026-01-14",1.66,-1.86,7427900,{"date":1598,"open":1594,"high":1561,"low":1531,"close":1537,"change":1599,"percent_change":564,"volume":1600,"transactions":9,"vwap":1537},"2026-01-13",-0.05,10626000,{"date":1602,"open":1603,"high":1561,"low":1513,"close":1594,"change":1547,"percent_change":1547,"volume":1604,"transactions":9,"vwap":1594},"2026-01-12",1.63,8148800,{"date":1606,"open":1607,"high":1608,"low":1531,"close":1594,"change":1487,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1594},"2026-01-09",1.71,1.725,-2.35,11913900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1599,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-08",1.74,1.75,1.67,1.7,-2.86,14263100,{"date":1620,"open":1621,"high":1622,"low":1614,"close":1614,"change":1203,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1614},"2026-01-07",1.905,1.94,-7.89,14728400,{"date":1626,"open":818,"high":1627,"low":818,"close":1628,"change":907,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1628},"2026-01-06",1.93,1.9,4.4,14867200,{"date":1632,"open":1633,"high":1634,"low":818,"close":818,"change":1516,"percent_change":1635,"volume":1636,"transactions":9,"vwap":818},"2026-01-05",1.89,1.92,-3.19,11267200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":492,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",1.97,2.0039999,1.87,1.88,-3.59,10808900,{"date":1646,"open":126,"high":1647,"low":1627,"close":126,"change":1418,"percent_change":1648,"volume":1649,"transactions":9,"vwap":126},"2025-12-31",1.98,-1.02,8604300,{"date":1651,"open":1622,"high":1652,"low":1622,"close":1639,"change":166,"percent_change":1476,"volume":1653,"transactions":9,"vwap":1639},"2025-12-30",2.01,10812400,{"date":1655,"open":1579,"high":1656,"low":1628,"close":1622,"change":116,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1622},"2025-12-29",1.975,-1.52,20230600,{"date":1660,"open":126,"high":1661,"low":1662,"close":1639,"change":1547,"percent_change":1547,"volume":1663,"transactions":9,"vwap":1639},"2025-12-26",1.99,1.945,4944300,{"date":1665,"open":1647,"high":1661,"low":1627,"close":1639,"change":1547,"percent_change":1547,"volume":1666,"transactions":9,"vwap":1639},"2025-12-24",3946800,{"date":1668,"open":126,"high":1647,"low":1633,"close":1639,"change":1016,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1639},"2025-12-23",0.51,15194700,{"date":1672,"open":1579,"high":1647,"low":1673,"close":1579,"change":1475,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1579},"2025-12-22",1.91,1.03,11046400,{"date":1677,"open":1047,"high":1678,"low":1634,"close":1622,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1622},"2025-12-19",2.045,-0.1,-4.9,26865300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1047,"change":1495,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1047},"2025-12-18",2.11,2.13,2.02,-3.77,16662000,{"date":1690,"open":1691,"high":639,"low":1692,"close":1693,"change":1532,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2025-12-17",2.06,2.055,2.12,2.91,14433400,{"date":1697,"open":1691,"high":1698,"low":1699,"close":1691,"change":1547,"percent_change":1547,"volume":1700,"transactions":9,"vwap":1691},"2025-12-16",2.09,2,34141600,{"date":1702,"open":1693,"high":1703,"low":1678,"close":1691,"change":1599,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1691},"2025-12-15",2.135,-2.37,12262000,{"date":1707,"open":1708,"high":1709,"low":1331,"close":1684,"change":1418,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1684},"2025-12-12",2.14,2.18,-0.94,9900300,{"date":1713,"open":1693,"high":1714,"low":1684,"close":1685,"change":1475,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1685},"2025-12-11",2.16,0.95,6128400,{"date":1718,"open":1693,"high":1719,"low":1698,"close":1684,"change":491,"percent_change":563,"volume":1720,"transactions":9,"vwap":1684},"2025-12-10",2.15,11207800,{"date":1722,"open":1698,"high":639,"low":1698,"close":1693,"change":1475,"percent_change":1715,"volume":1723,"transactions":9,"vwap":1693},"2025-12-09",7761300,{"date":1725,"open":1698,"high":1684,"low":1726,"close":1331,"change":1532,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1331},"2025-12-08",2.025,2.94,19316500,{"date":1730,"open":1731,"high":1732,"low":1699,"close":1047,"change":422,"percent_change":1539,"volume":1733,"transactions":9,"vwap":1047},"2025-12-05",2.19,2.2,19552100,{"date":1735,"open":1736,"high":1737,"low":1331,"close":1714,"change":491,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1714},"2025-12-04",2.21,2.23,-0.46,23243200,{"date":1741,"open":1737,"high":1742,"low":1708,"close":639,"change":1516,"percent_change":1743,"volume":1744,"transactions":9,"vwap":639},"2025-12-03",2.255,-2.69,23294800,{"date":1746,"open":1177,"high":1747,"low":1748,"close":1737,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1737},"2025-12-02",2.375,2.22,-0.13,-5.51,11521800,{"date":1753,"open":1426,"high":1754,"low":1142,"close":1755,"change":72,"percent_change":1714,"volume":1756,"transactions":9,"vwap":1755},"2025-12-01",2.47,2.36,19673300,{"date":1758,"open":1759,"high":954,"low":1760,"close":1761,"change":1418,"percent_change":1273,"volume":1762,"transactions":9,"vwap":1761},"2025-11-28",2.34,2.29,2.31,5770700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":786,"change":442,"percent_change":1768,"volume":1769,"transactions":9,"vwap":786},"2025-11-26",2.28,2.405,2.26,4.02,11062500,{"date":1771,"open":1719,"high":1767,"low":1719,"close":1772,"change":106,"percent_change":373,"volume":1773,"transactions":9,"vwap":1772},"2025-11-25",2.24,16274900,{"date":1775,"open":126,"high":1776,"low":1633,"close":1685,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1685},"2025-11-24",2.155,0.15,7.58,20211300,{"date":1781,"open":1579,"high":1782,"low":126,"close":1647,"change":1475,"percent_change":984,"volume":1783,"transactions":9,"vwap":1647},"2025-11-21",2.035,13227500,{"date":1785,"open":1786,"high":1787,"low":1662,"close":1579,"change":1599,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1579},"2025-11-20",2.03,2.05,-2.49,7008800,{"date":1791,"open":1652,"high":1686,"low":1792,"close":1652,"change":1418,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1652},"2025-11-19",1.935,-0.99,17304500,{"date":1796,"open":1693,"high":1797,"low":1652,"close":1786,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1786},"2025-11-18",2.138,-0.11,-5.14,17394000,{"date":1802,"open":1767,"high":1767,"low":1693,"close":1708,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1708},"2025-11-17",-0.14,-6.14,11282500,{"date":1807,"open":1767,"high":1760,"low":1808,"close":1765,"change":1016,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1765},"2025-11-14",2.195,0.44,7323600,{"date":1812,"open":1761,"high":1813,"low":1814,"close":1814,"change":1487,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-11-13",2.4,2.27,-1.73,12776100,{"date":1818,"open":1761,"high":1177,"low":1737,"close":1761,"change":1547,"percent_change":1547,"volume":1819,"transactions":9,"vwap":1761},"2025-11-12",15013400,{"date":1821,"open":1814,"high":1755,"low":1767,"close":1761,"change":53,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1761},"2025-11-11",1.76,11061000,{"date":1825,"open":1177,"high":1826,"low":1772,"close":1814,"change":1495,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1814},"2025-11-10",2.41,-3.4,20664600,{"date":1830,"open":1177,"high":1831,"low":1832,"close":954,"change":1487,"percent_change":1833,"volume":1834,"transactions":9,"vwap":954},"2025-11-07",2.42,2.25,-1.67,16433300,{"date":1836,"open":1837,"high":1838,"low":1755,"close":1426,"change":422,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1426},"2025-11-06",2.52,2.57,-4.78,10523600,{"date":1842,"open":481,"high":1843,"low":1426,"close":1844,"change":412,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1844},"2025-11-05",2.85,2.51,-7.04,31736700,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1849,"change":1599,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1849},"2025-11-04",2.7,2.76,2.63,-1.82,10120600,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1749,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-03",2.86,2.87,2.69,2.75,-4.51,10538000,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1866,"change":907,"percent_change":1856,"volume":1867,"transactions":9,"vwap":1866},"2025-10-31",2.9,2.765,2.88,13500000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":492,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-10-30",2.84,2.865,2.78,2.8,-2.44,9044600,{"date":1877,"open":1878,"high":1878,"low":1856,"close":1857,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1857},"2025-10-29",3.05,-0.21,-6.82,6862400,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1547,"percent_change":1547,"volume":1888,"transactions":9,"vwap":1887},"2025-10-28",3.06,3.12,3.03,3.08,5842300,{"date":1890,"open":1891,"high":1892,"low":1884,"close":1887,"change":1599,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1887},"2025-10-27",3.15,3.2,-1.6,6460800,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1897,"change":166,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1897},"2025-10-24",3.13,3.16,3.09,0.97,6179000,{"date":1903,"open":1904,"high":1905,"low":1884,"close":1906,"change":53,"percent_change":1474,"volume":1907,"transactions":9,"vwap":1906},"2025-10-23",3.07,3.14,3.1,6280800,{"date":1909,"open":1887,"high":1906,"low":1886,"close":1884,"change":1487,"percent_change":616,"volume":1910,"transactions":9,"vwap":1884},"2025-10-22",4930400,{"date":1912,"open":1913,"high":1905,"low":1914,"close":1906,"change":442,"percent_change":1913,"volume":1915,"transactions":9,"vwap":1906},"2025-10-21",2.99,2.98,7063900,{"date":1917,"open":1918,"high":1878,"low":1919,"close":1920,"change":53,"percent_change":1472,"volume":1921,"transactions":9,"vwap":1920},"2025-10-20",3,2.97,3.01,4054300,{"date":1923,"open":1924,"high":1913,"low":1694,"close":1919,"change":491,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1919},"2025-10-17",2.96,-0.34,5064100,{"date":1928,"open":1929,"high":1886,"low":1924,"close":1914,"change":116,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1914},"2025-10-16",3.02,-1,5553600,{"date":1933,"open":1899,"high":1885,"low":1914,"close":1920,"change":492,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1920},"2025-10-15",-2.27,9546000,{"date":1937,"open":1904,"high":1885,"low":1938,"close":1887,"change":1418,"percent_change":1552,"volume":1939,"transactions":9,"vwap":1887},"2025-10-14",3.035,4950300,{"date":1941,"open":1884,"high":1942,"low":1886,"close":1906,"change":1532,"percent_change":1639,"volume":1943,"transactions":9,"vwap":1906},"2025-10-13",3.11,6002200,{"date":1945,"open":1884,"high":1906,"low":1914,"close":1946,"change":1418,"percent_change":1552,"volume":1947,"transactions":9,"vwap":1946},"2025-10-10",3.04,9965300,{"date":1949,"open":1950,"high":1951,"low":1946,"close":1884,"change":422,"percent_change":1687,"volume":1952,"transactions":9,"vwap":1884},"2025-10-09",3.19,3.21,23772500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1599,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-10-08",3.26,3.385,3.18,-1.55,5449100,{"date":1961,"open":1962,"high":1963,"low":1891,"close":671,"change":1547,"percent_change":1547,"volume":1964,"transactions":9,"vwap":671},"2025-10-07",3.22,3.24,4912400,{"date":1966,"open":1378,"high":1967,"low":1951,"close":671,"change":1487,"percent_change":1968,"volume":1969,"transactions":9,"vwap":671},"2025-10-06",3.32,-1.22,3716700,{"date":1971,"open":1951,"high":1378,"low":1951,"close":1972,"change":1532,"percent_change":1641,"volume":1973,"transactions":9,"vwap":1972},"2025-10-03",3.27,4497600,{"date":1975,"open":1892,"high":1955,"low":1976,"close":1951,"change":1475,"percent_change":878,"volume":1977,"transactions":9,"vwap":1951},"2025-10-02",3.17,7273400,{"date":1979,"open":1963,"high":1980,"low":1976,"close":1950,"change":492,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1950},"2025-10-01",3.33,-2.15,6629800,{"date":1984,"open":1985,"high":1986,"low":671,"close":1955,"change":1516,"percent_change":1003,"volume":1987,"transactions":9,"vwap":1955},"2025-09-30",3.29,3.34,7424000,{"date":1989,"open":284,"high":1980,"low":671,"close":1967,"change":1990,"percent_change":1719,"volume":1991,"transactions":9,"vwap":1967},"2025-09-29",0.07,7735500,{"date":1993,"open":1887,"high":1994,"low":1995,"close":1996,"change":157,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-09-26",3.275,3.065,3.25,5.86,12138600,{"date":2000,"open":1905,"high":1892,"low":1878,"close":1904,"change":1495,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1904},"2025-09-25",-2.54,10888300,{"date":2004,"open":1898,"high":1950,"low":1897,"close":1891,"change":491,"percent_change":986,"volume":2005,"transactions":9,"vwap":1891},"2025-09-24",9681100,{"date":2007,"open":1980,"high":1304,"low":1898,"close":1898,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1898},"2025-09-23",-0.17,-5.11,8887200,{"date":2012,"open":2013,"high":2014,"low":1994,"close":1980,"change":491,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1980},"2025-09-22",3.3,3.365,-0.3,7917800,{"date":2018,"open":2019,"high":2020,"low":1980,"close":1986,"change":1495,"percent_change":1296,"volume":2021,"transactions":9,"vwap":1986},"2025-09-19",3.44,3.45,9965600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":166,"percent_change":1430,"volume":2028,"transactions":9,"vwap":2027},"2025-09-18",3.47,3.5,3.41,3.42,8436400,{"date":2030,"open":2019,"high":2031,"low":2032,"close":2033,"change":1599,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-09-17",3.59,3.37,3.39,-1.45,11973400,{"date":2037,"open":1124,"high":2038,"low":2027,"close":2019,"change":1203,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2019},"2025-09-16",3.6,-4.18,7456300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2031,"change":324,"percent_change":594,"volume":2046,"transactions":9,"vwap":2031},"2025-09-15",3.69,3.7,3.565,5392700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":324,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-12",3.75,3.77,3.66,3.68,-2.39,4119000,{"date":2056,"open":2057,"high":2058,"low":532,"close":2050,"change":38,"percent_change":1237,"volume":2059,"transactions":9,"vwap":2050},"2025-09-11",3.56,3.78,5713300,{"date":2061,"open":2062,"high":2062,"low":2057,"close":1124,"change":1749,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1124},"2025-09-10",3.71,-3.5,7105300,{"date":2066,"open":2067,"high":2049,"low":2051,"close":2062,"change":1487,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2062},"2025-09-09",3.73,-1.07,5156400,{"date":2071,"open":2072,"high":2072,"low":2051,"close":2049,"change":116,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2049},"2025-09-08",3.8,-0.79,6222900,{"date":2076,"open":2077,"high":2078,"low":2067,"close":2058,"change":1487,"percent_change":680,"volume":2079,"transactions":9,"vwap":2058},"2025-09-05",3.84,3.899,6305600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1679,"percent_change":1583,"volume":2086,"transactions":9,"vwap":2085},"2025-09-04",3.9,3.945,3.735,3.82,8552100,{"date":2088,"open":2089,"high":2090,"low":2089,"close":1533,"change":491,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1533},"2025-09-03",3.88,3.99,-0.25,8558300,{"date":2094,"open":2095,"high":2096,"low":2049,"close":2097,"change":72,"percent_change":1471,"volume":2098,"transactions":9,"vwap":2097},"2025-09-02",3.76,4.145,3.93,22144400,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2089,"change":491,"percent_change":220,"volume":2104,"transactions":9,"vwap":2089},"2025-08-29",3.95,4.007,3.85,5678900,{"date":2106,"open":2107,"high":2108,"low":802,"close":2109,"change":1418,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-28",3.91,3.94,3.89,-0.51,5518900,{"date":2113,"open":2114,"high":2097,"low":2085,"close":2107,"change":1990,"percent_change":818,"volume":2115,"transactions":9,"vwap":2107},"2025-08-27",3.845,6580100,{"date":2117,"open":2072,"high":2118,"low":2119,"close":2077,"change":166,"percent_change":724,"volume":2120,"transactions":9,"vwap":2077},"2025-08-26",3.865,3.795,6770200,{"date":2122,"open":802,"high":2123,"low":2072,"close":2124,"change":1516,"percent_change":1958,"volume":2125,"transactions":9,"vwap":2124},"2025-08-25",3.87,3.81,5281800,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2123,"change":106,"percent_change":692,"volume":2131,"transactions":9,"vwap":2123},"2025-08-22",3.79,3.955,3.785,10194200,{"date":2133,"open":2058,"high":2103,"low":2049,"close":2095,"change":1599,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2095},"2025-08-21",-1.31,5624600,{"date":2137,"open":2138,"high":2082,"low":2128,"close":2124,"change":1487,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2124},"2025-08-20",3.83,-1.04,6220200,{"date":2142,"open":2082,"high":2129,"low":2143,"close":2103,"change":1599,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2103},"2025-08-19",3.835,-1.28,7405700,{"date":2147,"open":2052,"high":2082,"low":2052,"close":2082,"change":2148,"percent_change":1223,"volume":2149,"transactions":9,"vwap":2082},"2025-08-18",0.24,10527400,{"date":2151,"open":2052,"high":2152,"low":2153,"close":2051,"change":1547,"percent_change":1547,"volume":2154,"transactions":9,"vwap":2051},"2025-08-15",3.746,3.615,10467500,{"date":2156,"open":2124,"high":2138,"low":2157,"close":2051,"change":2158,"percent_change":512,"volume":2159,"transactions":9,"vwap":2051},"2025-08-14",3.65,-0.22,9240500,{"date":2161,"open":2077,"high":2101,"low":2143,"close":2089,"change":72,"percent_change":1474,"volume":2162,"transactions":9,"vwap":2089},"2025-08-13",9444800,{"date":2164,"open":2123,"high":2101,"low":2138,"close":2138,"change":491,"percent_change":220,"volume":2165,"transactions":9,"vwap":2138},"2025-08-12",6290700,{"date":2167,"open":802,"high":2090,"low":2124,"close":2077,"change":166,"percent_change":724,"volume":2168,"transactions":9,"vwap":2077},"2025-08-11",10797800,{"date":2170,"open":2171,"high":1768,"low":2072,"close":2124,"change":732,"percent_change":1860,"volume":2172,"transactions":9,"vwap":2124},"2025-08-08",4.01,16813200,{"date":2174,"open":1629,"high":2175,"low":2101,"close":2090,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2090},"2025-08-07",4.45,-0.35,-8.06,20451900,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1777,"percent_change":1124,"volume":2185,"transactions":9,"vwap":2184},"2025-08-06",4.21,4.37,4.115,4.34,13202000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1710,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-05",5,5.06,4.085,4.19,-18.32,31741000,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2196,"change":166,"percent_change":670,"volume":2199,"transactions":9,"vwap":2196},"2025-08-04",5.13,5.175,5.11,3618800,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2204,"change":220,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-08-01",5.25,5.085,5.1,-4.85,5319500,{"date":2208,"open":2209,"high":2210,"low":1237,"close":2211,"change":116,"percent_change":140,"volume":2212,"transactions":9,"vwap":2211},"2025-07-31",5.35,5.423,5.36,5282100,{"date":2214,"open":2215,"high":2215,"low":2216,"close":2217,"change":1203,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-07-30",5.54,5.37,5.39,-2.71,5306600,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2215,"change":1203,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2215},"2025-07-29",5.74,5.5,-2.64,4077200,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":492,"percent_change":1968,"volume":2232,"transactions":9,"vwap":2231},"2025-07-28",5.78,5.8,5.68,5.69,3122300,{"date":2234,"open":779,"high":2235,"low":2236,"close":2237,"change":1990,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-07-25",5.77,5.63,5.76,1.23,2769400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2231,"change":116,"percent_change":272,"volume":2245,"transactions":9,"vwap":2231},"2025-07-24",5.7,5.745,5.66,3349600,{"date":2247,"open":2230,"high":2248,"low":2249,"close":779,"change":20,"percent_change":1844,"volume":2250,"transactions":9,"vwap":779},"2025-07-23",5.73,5.58,6188000,{"date":2252,"open":2253,"high":1038,"low":2254,"close":2249,"change":20,"percent_change":1838,"volume":2255,"transactions":9,"vwap":2249},"2025-07-22",5.45,5.445,4541300,{"date":2257,"open":2223,"high":2258,"low":2259,"close":2260,"change":1487,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-07-21",5.53,5.435,5.44,-0.73,4225800,{"date":2264,"open":2265,"high":2266,"low":2253,"close":2267,"change":1798,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2267},"2025-07-18",5.62,5.655,5.48,-1.97,8668700,{"date":2271,"open":2272,"high":2273,"low":2258,"close":2274,"change":1475,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},"2025-07-17",5.56,5.67,5.59,0.36,11667300,{"date":2278,"open":2272,"high":2274,"low":2279,"close":2280,"change":1990,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-07-16",5.405,5.57,1.27,4641300,{"date":2284,"open":2244,"high":2285,"low":2223,"close":2223,"change":1803,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2223},"2025-07-15",5.705,-2.48,3782900,{"date":2289,"open":2290,"high":2273,"low":2291,"close":2290,"change":1487,"percent_change":94,"volume":2292,"transactions":9,"vwap":2290},"2025-07-14",5.64,5.6,4611600,{"date":2294,"open":1997,"high":2295,"low":2296,"close":2230,"change":2091,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2230},"2025-07-11",5.87,5.675,-4.22,4621900,{"date":2300,"open":2301,"high":462,"low":2302,"close":2303,"change":116,"percent_change":303,"volume":2304,"transactions":9,"vwap":2303},"2025-07-10",5.95,5.915,5.93,6366200,{"date":2306,"open":2307,"high":2308,"low":1543,"close":2309,"change":491,"percent_change":2008,"volume":2310,"transactions":9,"vwap":2309},"2025-07-09",5.99,6.01,5.96,4615200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2313,"change":53,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2313},"2025-07-08",5.97,6.09,5.94,0.67,6546500,{"date":2319,"open":2303,"high":2320,"low":2321,"close":2303,"change":1599,"percent_change":423,"volume":2322,"transactions":9,"vwap":2303},"2025-07-07",6.11,5.85,10175000,{"date":2324,"open":2315,"high":2325,"low":2303,"close":2326,"change":1532,"percent_change":1062,"volume":2327,"transactions":9,"vwap":2326},"2025-07-03",6.03,5.98,4973100,{"date":2329,"open":2237,"high":2330,"low":2331,"close":2330,"change":649,"percent_change":1832,"volume":2332,"transactions":9,"vwap":2330},"2025-07-02",5.92,5.71,8941400,{"date":2334,"open":2290,"high":2335,"low":2236,"close":2336,"change":649,"percent_change":834,"volume":2337,"transactions":9,"vwap":2336},"2025-07-01",5.9,5.79,12877400,{"date":2339,"open":2291,"high":2231,"low":2215,"close":2244,"change":442,"percent_change":1514,"volume":2340,"transactions":9,"vwap":2244},"2025-06-30",8610000,{"date":2342,"open":2244,"high":2230,"low":2343,"close":2280,"change":492,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2280},"2025-06-27",5.535,-1.24,10136800,{"date":2347,"open":2258,"high":2348,"low":2349,"close":2290,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2290},"2025-06-26",5.65,5.505,0.16,2.92,6699300,{"date":2354,"open":2215,"high":2215,"low":2217,"close":2267,"change":1418,"percent_change":472,"volume":2355,"transactions":9,"vwap":2267},"2025-06-25",5327900,{"date":2357,"open":2358,"high":2258,"low":2217,"close":2223,"change":2359,"percent_change":1737,"volume":2360,"transactions":9,"vwap":2223},"2025-06-24",5.47,0.12,5080100,{"date":2362,"open":2363,"high":2364,"low":1562,"close":2365,"change":1418,"percent_change":242,"volume":2366,"transactions":9,"vwap":2365},"2025-06-23",5.34,5.415,5.38,7145200,{"date":2368,"open":2202,"high":2253,"low":2369,"close":2370,"change":157,"percent_change":2020,"volume":2371,"transactions":9,"vwap":2370},"2025-06-20",5.215,5.4,11972800,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1418,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-06-18",5.24,5.3,5.185,5.22,-0.38,8574600,{"date":2381,"open":2382,"high":2383,"low":2382,"close":2374,"change":116,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2374},"2025-06-17",5.19,5.33,-0.57,5751700,{"date":2387,"open":2374,"high":2216,"low":2382,"close":2388,"change":1990,"percent_change":1472,"volume":2389,"transactions":9,"vwap":2388},"2025-06-16",5.27,15083300,{"date":2391,"open":1562,"high":2392,"low":2393,"close":2394,"change":1749,"percent_change":1874,"volume":2395,"transactions":9,"vwap":2394},"2025-06-13",5.29,5.15,5.2,9200400,{"date":2397,"open":2216,"high":2267,"low":2398,"close":2383,"change":422,"percent_change":1337,"volume":2399,"transactions":9,"vwap":2383},"2025-06-12",5.32,7432300,{"date":2401,"open":2267,"high":2223,"low":2402,"close":2253,"change":1547,"percent_change":1547,"volume":2403,"transactions":9,"vwap":2253},"2025-06-11",5.41,6038200,{"date":2405,"open":2406,"high":2407,"low":2364,"close":2253,"change":166,"percent_change":691,"volume":2408,"transactions":9,"vwap":2253},"2025-06-10",5.46,5.55,4531200,{"date":2410,"open":2223,"high":2411,"low":2412,"close":2412,"change":1487,"percent_change":2261,"volume":2413,"transactions":9,"vwap":2412},"2025-06-09",5.529,5.42,4496900,{"date":2415,"open":2253,"high":2267,"low":2279,"close":2406,"change":106,"percent_change":1691,"volume":2416,"transactions":9,"vwap":2406},"2025-06-06",4935400,{"date":2418,"open":2370,"high":2254,"low":2398,"close":2209,"change":1495,"percent_change":352,"volume":2419,"transactions":9,"vwap":2209},"2025-06-05",3291500,{"date":2421,"open":2402,"high":2253,"low":2365,"close":2422,"change":1547,"percent_change":1547,"volume":2423,"transactions":9,"vwap":2422},"2025-06-04",5.43,4343100,{"date":2425,"open":2383,"high":2406,"low":2392,"close":2422,"change":106,"percent_change":403,"volume":2426,"transactions":9,"vwap":2422},"2025-06-03",4021200,{"date":2428,"open":2412,"high":2412,"low":2202,"close":2398,"change":1803,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2398},"2025-06-02",-2.56,7453500,{"date":2432,"open":2267,"high":2223,"low":2412,"close":2406,"change":1495,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2406},"2025-05-30",-1.44,6079800,{"date":2436,"open":2358,"high":2407,"low":2260,"close":2215,"change":106,"percent_change":1786,"volume":2437,"transactions":9,"vwap":2215},"2025-05-29",6100600,{"date":2439,"open":2440,"high":2441,"low":2412,"close":2422,"change":1679,"percent_change":1003,"volume":2442,"transactions":9,"vwap":2422},"2025-05-28",5.52,5.565,7509600,{"date":2444,"open":2223,"high":2445,"low":2402,"close":2258,"change":20,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2258},"2025-05-27",5.545,2.6,8487900,{"date":2449,"open":2260,"high":2406,"low":2211,"close":2217,"change":1749,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2217},"2025-05-23",-2.36,7726700,{"date":2453,"open":2406,"high":2272,"low":2412,"close":2440,"change":72,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2440},"2025-05-22",0.91,8688500,{"date":2457,"open":2230,"high":2242,"low":2254,"close":2358,"change":1879,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2358},"2025-05-21",-3.7,8944300,{"date":2461,"open":2230,"high":2222,"low":2244,"close":2230,"change":116,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2230},"2025-05-20",-0.53,11329900,{"date":2465,"open":2348,"high":2466,"low":2467,"close":2331,"change":1599,"percent_change":739,"volume":2468,"transactions":9,"vwap":2331},"2025-05-19",5.75,5.625,5951900,{"date":2470,"open":2336,"high":2471,"low":2331,"close":2237,"change":1016,"percent_change":723,"volume":2472,"transactions":9,"vwap":2237},"2025-05-16",5.81,7026100,{"date":2474,"open":2475,"high":2476,"low":2273,"close":2466,"change":1679,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2466},"2025-05-15",5.82,5.83,-1.71,7673400,{"date":2480,"open":2476,"high":1543,"low":2481,"close":2321,"change":1487,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2321},"2025-05-14",5.755,-0.68,6042000,{"date":2485,"open":2476,"high":2330,"low":2229,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-05-13",5.89,0.1,1.73,7004100,{"date":2491,"open":2237,"high":2303,"low":2242,"close":2336,"change":2492,"percent_change":2101,"volume":2493,"transactions":9,"vwap":2336},"2025-05-12",0.22,18669200,{"date":2495,"open":2265,"high":2230,"low":2258,"close":2280,"change":1487,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2280},"2025-05-09",-0.71,5460400,{"date":2499,"open":2500,"high":2231,"low":2393,"close":1038,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1038},"2025-05-08",5.26,0.38,7.27,11661500,{"date":2505,"open":1237,"high":1237,"low":2506,"close":1562,"change":1475,"percent_change":2501,"volume":2507,"transactions":9,"vwap":1562},"2025-05-07",5.12,12093000,{"date":2509,"open":2510,"high":1237,"low":2196,"close":2511,"change":1487,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-06",5.18,5.21,-0.76,9072700,{"date":2515,"open":2500,"high":2363,"low":2382,"close":2202,"change":492,"percent_change":111,"volume":2516,"transactions":9,"vwap":2202},"2025-05-05",6430100,{"date":2518,"open":746,"high":2211,"low":2519,"close":2398,"change":2359,"percent_change":1761,"volume":2520,"transactions":9,"vwap":2398},"2025-05-02",5.245,5643400,{"date":2522,"open":2393,"high":2388,"low":2523,"close":2394,"change":442,"percent_change":1822,"volume":2524,"transactions":9,"vwap":2394},"2025-05-01",5.095,9561400,{"date":2526,"open":2393,"high":2527,"low":2528,"close":2198,"change":2008,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2198},"2025-04-30",5.17,5.04,-3.22,14259400,{"date":2532,"open":2511,"high":1237,"low":2510,"close":746,"change":1990,"percent_change":1494,"volume":2533,"transactions":9,"vwap":746},"2025-04-29",11041400,{"date":2535,"open":2374,"high":2402,"low":2196,"close":2511,"change":116,"percent_change":2384,"volume":2536,"transactions":9,"vwap":2511},"2025-04-28",9199700,{"date":2538,"open":2374,"high":2500,"low":2196,"close":2374,"change":116,"percent_change":2384,"volume":2539,"transactions":9,"vwap":2374},"2025-04-25",7689700,{"date":2541,"open":2542,"high":2392,"low":2543,"close":2388,"change":2544,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2388},"2025-04-24",5.05,4.995,0.21,4.15,10800600,{"date":2548,"open":2549,"high":746,"low":2550,"close":2189,"change":363,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2189},"2025-04-23",5.08,5.025,4.12,13615900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2555,"change":72,"percent_change":1105,"volume":2558,"transactions":9,"vwap":2555},"2025-04-22",4.86,4.89,4.78,10151100,{"date":180,"open":2560,"high":2561,"low":2562,"close":2563,"change":422,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2563},4.93,4.99,4.77,4.81,-2.43,8014700]