[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALTG":3,"homepage-market-summary":30,"stock-historical-ALTG":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALTG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alta Equipment Group Inc.","NYSE",null,"WHOLESALE-INDUSTRIAL MACHINERY & EQUIPMENT","Alta Equipment Group Inc is an integrated equipment dealership platform in the U.S. Its segments are Material Handling, Construction Equipment, and Master Distribution. The Material Handling segment is engaged in operations related to the sale, service, and rental of lift trucks in Michigan, Illinois, Indiana, New York, Virginia, and throughout the New England states whereas, the Construction Equipment segment is principally engaged in operations related to the sale, service, and rental of construction equipment in Michigan, Indiana, Illinois, Ohio, Pennsylvania, New York, Florida and throughout the New England States, and The Master Distribution segment is engaged in environmental processing equipment distribution with sub dealers throughout the United States and Canada.","2,750","Livonia, MI",{"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},6.48,6.51,6.64,6.37,6.32,0.16,2.53,284841.739712,3590,6.478,20.6,3.54,188060.87259919348,17.2,1871,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-01",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":54,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":47,"is_up":39,"sparkline":74,"date":41},"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":39,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,114,119,124,129,134,139,144,149],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":113},"Healthcare","XLV",-0.01,166.18,false,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":88,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":185},365,1,1000,{"period_high":179,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":15,"start_date":184,"end_date":5},8.99,3.97,228304,83330992.633091,56.14,"2025-04-22",[186,187,195,205,215,226,234,243,252,259,270,277,286,294,301,312,321,330,340,349,356,364,371,378,388,396,404,411,420,429,440,449,459,467,477,487,498,507,517,526,536,545,554,562,570,578,586,594,601,611,620,627,634,641,647,653,658,666,672,679,685,689,695,701,707,712,717,722,730,736,743,751,759,768,774,780,787,794,800,807,813,818,821,826,831,836,839,844,849,854,860,868,876,885,892,898,903,907,911,915,919,926,930,938,946,952,960,968,975,980,988,993,999,1005,1012,1018,1023,1028,1032,1036,1042,1046,1051,1056,1062,1070,1078,1085,1091,1099,1104,1108,1114,1119,1126,1131,1136,1142,1148,1153,1157,1162,1167,1171,1175,1179,1184,1189,1194,1199,1205,1210,1216,1220,1225,1229,1235,1238,1243,1248,1252,1257,1263,1270,1274,1279,1283,1288,1291,1295,1298,1302,1305,1309,1314,1319,1324,1328,1333,1337,1341,1345,1349,1353,1358,1362,1367,1373,1380,1387,1394,1399,1404,1410,1415,1421,1428,1435,1439,1445,1451,1454,1461,1466,1470,1475,1482,1489,1493,1497,1502,1509,1516,1522,1526,1532,1537,1543,1551,1557,1563,1566,1570,1574,1580,1584,1589,1593,1598,1602,1606,1611,1614,1617,1621,1626,1630,1634,1637,1640,1643,1647,1652,1656,1661,1664,1667,1673,1678,1682,1687,1691,1695,1699,1704,1708,1710,1715,1721,1726,1732,1736,1740,1744,1750,1755,1759,1763,1769,1774,1781,1789,1795,1799,1804,1810,1816,1820,1826,1833,1837,1842,1847,1852,1858,1863,1869,1874,1880,1885,1891,1895,1898,1902,1907,1911,1914,1918,1924,1930,1936,1940,1946,1950,1953,1956,1959,1963,1968,1974,1979,1985,1992,1997,2001,2007,2011,2014,2018,2022,2027,2030,2033,2036,2040,2045,2049,2053,2057,2060,2064,2067,2070,2074,2077,2081,2087,2091,2098,2102,2108,2112,2116,2121,2125,2129,2133,2136,2141,2145,2150,2153,2157,2160,2164,2168,2172,2175,2180,2186,2191,2197,2200,2206,2212],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":188,"high":19,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},6.02,5.8,0.24,3.95,204524.066635,3624,6.14,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":21,"volume":202,"transactions":203,"vwap":204},"2026-09-30",6.05,6.11,5.84,6.08,0.15,296875.5782,5198,6.0509,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":201,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",5.77,5.99,5.75,5.93,2.6,166952.4852,3308,5.8908,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",6.15,6.16,5.69,5.78,-0.44,-7.07,462407.415309,6635,5.8001,{"date":227,"open":209,"high":228,"low":209,"close":229,"change":127,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",6.23,6.22,6.87,254080.5563,3503,6.1103,{"date":235,"open":236,"high":200,"low":207,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.01,5.82,-0.19,-3.16,179373.318876,3401,5.8424,{"date":244,"open":245,"high":245,"low":246,"close":236,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.28,5.985,-0.27,-4.3,360797.4263,5522,6.0849,{"date":253,"open":218,"high":254,"low":210,"close":245,"change":122,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",6.33,4.15,231582.821893,3426,6.1899,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",6.17,6.29,5.8732,6.03,-0.05,-0.82,247400.556163,3849,6.0794,{"date":271,"open":272,"high":272,"low":273,"close":200,"change":265,"percent_change":266,"volume":274,"transactions":275,"vwap":276},"2026-09-18",6.18,5.92,257169.914,2806,6.0485,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":47,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",5.95,6.13,5.925,5.33,138906.369163,3027,6.0632,{"date":287,"open":288,"high":273,"low":289,"close":237,"change":54,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",5.85,5.72,0.69,133297.40088,2667,5.8205,{"date":295,"open":236,"high":236,"low":296,"close":220,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":225},"2026-09-15",5.7,-0.18,-3.02,190016.010947,3096,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",5.73,6,5.64,5.96,0.08,1.36,187453.924867,3956,5.8815,{"date":313,"open":314,"high":315,"low":189,"close":316,"change":201,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-11",5.89,6.04,5.88,2.62,165262.307707,3167,5.9407,{"date":322,"open":199,"high":323,"low":324,"close":303,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",5.97,5.67,-0.21,-3.54,176086.576824,2626,5.744,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":297,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",6.1,6.2268,5.86,5.94,-2.94,166963.251982,3160,5.955,{"date":341,"open":198,"high":342,"low":236,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",6.24,6.12,0.02,0.33,123521.378234,2662,6.1191,{"date":350,"open":209,"high":280,"low":209,"close":332,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",0.37,6.46,194567.077698,2852,6.0392,{"date":357,"open":208,"high":358,"low":359,"close":303,"change":297,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-03",6.028,5.63,-3.05,160002.831708,2520,5.7561,{"date":365,"open":296,"high":280,"low":296,"close":366,"change":38,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",5.91,3.32,254190.400651,5123,5.9309,{"date":372,"open":237,"high":373,"low":374,"close":289,"change":297,"percent_change":360,"volume":375,"transactions":376,"vwap":377},"2026-09-01",6.25,5.665,415586.209663,5020,5.8341,{"date":379,"open":366,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-31",6.015,5.81,5.9,0.01,0.17,242379.627846,3507,5.924,{"date":389,"open":217,"high":352,"low":390,"close":314,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",5.83,-0.29,-4.69,267378.247653,4263,5.9634,{"date":397,"open":332,"high":398,"low":332,"close":272,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-27",6.27,-0.02,-0.32,112820.821683,2519,6.1739,{"date":405,"open":218,"high":342,"low":406,"close":407,"change":383,"percent_change":20,"volume":408,"transactions":409,"vwap":410},"2026-08-26",6.09,6.2,100393.807546,2502,6.167,{"date":412,"open":413,"high":413,"low":343,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",6.45,6.19,-0.17,-2.67,139377.3889,3021,6.2359,{"date":421,"open":16,"high":422,"low":245,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-24",6.61,6.36,-0.14,-2.15,106218.40317,2901,6.3938,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-21",6.43,6.58,6.3,6.5,0.09,1.4,84052.97699,1901,6.4897,{"date":441,"open":442,"high":443,"low":373,"close":444,"change":297,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",6.4,6.54,6.41,-2.73,158827.18794,2809,6.3728,{"date":450,"open":451,"high":452,"low":413,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",6.74,6.94,6.59,-0.11,-1.64,145527.2744,2784,6.6276,{"date":460,"open":461,"high":461,"low":17,"close":462,"change":400,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",7.06,6.7,-4.56,131004.736865,2858,6.7321,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",7.16,6.905,7.02,-0.23,-3.17,109376.699475,2777,7.018,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":436,"volume":484,"transactions":485,"vwap":486},"2026-08-14",7.09,7.295,6.96,7.25,0.1,134004.592396,4330,7.1487,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",7.79,7.795,7.077,7.15,-0.64,-8.22,212725.645788,3612,7.3355,{"date":499,"open":500,"high":501,"low":502,"close":489,"change":384,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",7.8,8.01,7.55,2.23,159516.102075,3049,7.8162,{"date":508,"open":509,"high":489,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",7.33,7.26,7.62,0.36,4.96,163055.780225,3475,7.6024,{"date":518,"open":519,"high":520,"low":461,"close":510,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-10",7.46,7.56,-0.24,-3.2,185388.116906,3767,7.2429,{"date":527,"open":528,"high":529,"low":407,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",6.69,7.9,7.5,0.13,1.76,281693.286271,4368,7.2994,{"date":537,"open":530,"high":538,"low":539,"close":540,"change":454,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",7.69,7.29,7.37,-1.47,281393.14898,4985,7.4969,{"date":546,"open":547,"high":548,"low":549,"close":547,"change":550,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",7.48,7.715,7.44,0,146982.340314,3176,7.5542,{"date":555,"open":556,"high":557,"low":469,"close":547,"change":558,"percent_change":469,"volume":559,"transactions":560,"vwap":561},"2026-08-04",7.17,7.525,0.5,218601.278975,4552,7.4037,{"date":563,"open":564,"high":565,"low":373,"close":566,"change":127,"percent_change":200,"volume":567,"transactions":568,"vwap":569},"2026-08-03",6.6,7.01,6.98,160894.155507,3257,6.8941,{"date":571,"open":332,"high":572,"low":188,"close":432,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-31",6.68,0.51,8.4,196983.524296,3611,6.4526,{"date":579,"open":188,"high":580,"low":390,"close":581,"change":483,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",6.1721,6.07,1.68,98554.67325,2332,6.0846,{"date":587,"open":19,"high":588,"low":279,"close":323,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",6.35,-0.4,-6.28,140183.612807,3558,6.0968,{"date":595,"open":423,"high":596,"low":342,"close":18,"change":111,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",6.57,-0.16,153873.233588,2935,6.4027,{"date":602,"open":603,"high":453,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",6.47,6.2014,6.38,-0.06,-0.93,109491.305858,2398,6.3698,{"date":612,"open":613,"high":614,"low":407,"close":615,"change":20,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-24",6.34,6.5699,6.44,2.55,138960.575585,3631,6.4133,{"date":621,"open":342,"high":615,"low":272,"close":245,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",-0.09,-1.41,99925.11866,2105,6.2887,{"date":628,"open":373,"high":629,"low":342,"close":18,"change":531,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",6.55,2.08,132260.908485,3001,6.3827,{"date":635,"open":373,"high":636,"low":288,"close":342,"change":73,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",6.31,0.81,148309.139115,3373,6.1384,{"date":642,"open":352,"high":528,"low":194,"close":414,"change":238,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",-2.98,121579.30263,2309,6.2356,{"date":648,"open":649,"high":650,"low":373,"close":605,"change":622,"percent_change":651,"volume":652,"transactions":9,"vwap":605},"2026-07-17",6.26,6.635,-1.39,120300,{"date":654,"open":413,"high":655,"low":613,"close":603,"change":606,"percent_change":656,"volume":657,"transactions":9,"vwap":603},"2026-07-16",6.72,-0.92,128900,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":622,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-15",6.52,6.615,6.39,6.53,-1.36,91300,{"date":667,"open":566,"high":469,"low":16,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":668},"2026-07-14",6.62,-0.26,-3.78,117700,{"date":673,"open":17,"high":674,"low":17,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":675},"2026-07-13",7,6.88,0.26,3.93,213800,{"date":680,"open":662,"high":528,"low":681,"close":668,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":668},"2026-07-10",6.315,0.3,4.75,175700,{"date":686,"open":433,"high":443,"low":433,"close":19,"change":54,"percent_change":687,"volume":688,"transactions":9,"vwap":19},"2026-07-09",0.64,136700,{"date":690,"open":304,"high":19,"low":691,"close":245,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":245},"2026-07-08",5.835,0.18,2.95,285300,{"date":696,"open":442,"high":697,"low":197,"close":332,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":332},"2026-07-07",6.49,-0.38,-5.86,211600,{"date":702,"open":218,"high":703,"low":581,"close":15,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":15},"2026-07-06",6.56,0.29,4.68,172100,{"date":708,"open":261,"high":443,"low":194,"close":414,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":414},"2026-07-02",0.11,1.81,215000,{"date":713,"open":697,"high":697,"low":581,"close":200,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":200},"2026-07-01",-0.39,-6.03,225000,{"date":718,"open":451,"high":719,"low":18,"close":603,"change":391,"percent_change":720,"volume":721,"transactions":9,"vwap":603},"2026-06-30",6.924,-4.29,228700,{"date":723,"open":530,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-29",7.6,6.675,6.76,-0.63,-8.53,154500,{"date":731,"open":724,"high":489,"low":732,"close":733,"change":669,"percent_change":734,"volume":735,"transactions":9,"vwap":733},"2026-06-26",7.28,7.39,-3.4,605400,{"date":737,"open":738,"high":739,"low":738,"close":740,"change":741,"percent_change":373,"volume":742,"transactions":9,"vwap":740},"2026-06-25",7.22,7.88,7.65,0.45,225500,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":54,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-24",7.11,7.45,7.05,7.2,0.56,162800,{"date":752,"open":753,"high":754,"low":755,"close":469,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":469},"2026-06-23",7.31,7.465,7.13,-0.36,-4.79,156700,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-22",7.61,7.835,7.515,7.52,-0.15,-1.96,221000,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":741,"percent_change":228,"volume":773,"transactions":9,"vwap":772},"2026-06-18",7.34,7.85,7.67,478600,{"date":775,"open":748,"high":776,"low":777,"close":738,"change":399,"percent_change":778,"volume":779,"transactions":9,"vwap":738},"2026-06-17",7.77,7.19,-0.28,237300,{"date":781,"open":782,"high":770,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",6.9,7.24,0.12,1.69,302600,{"date":788,"open":510,"high":764,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-15",7.055,7.12,0.07,0.99,203000,{"date":795,"open":796,"high":540,"low":797,"close":747,"change":682,"percent_change":798,"volume":799,"transactions":9,"vwap":747},"2026-06-12",6.89,6.86,4.44,241700,{"date":801,"open":802,"high":803,"low":398,"close":804,"change":345,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-11",6.63,6.78,6.75,5.14,231900,{"date":808,"open":660,"high":809,"low":423,"close":810,"change":265,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",6.549,6.42,-0.77,154700,{"date":814,"open":352,"high":815,"low":261,"close":603,"change":54,"percent_change":816,"volume":817,"transactions":9,"vwap":603},"2026-06-09",6.65,0.62,177900,{"date":819,"open":413,"high":564,"low":662,"close":431,"change":383,"percent_change":20,"volume":820,"transactions":9,"vwap":431},"2026-06-08",149200,{"date":822,"open":796,"high":539,"low":254,"close":810,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":810},"2026-06-05",-0.52,-7.49,305500,{"date":827,"open":431,"high":452,"low":423,"close":452,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":452},"2026-06-04",0.58,9.12,264200,{"date":832,"open":605,"high":660,"low":649,"close":423,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":423},"2026-06-03",-0.08,-1.24,277300,{"date":837,"open":605,"high":668,"low":649,"close":615,"change":550,"percent_change":550,"volume":838,"transactions":9,"vwap":615},"2026-06-02",249800,{"date":840,"open":315,"high":660,"low":189,"close":615,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":615},"2026-06-01",0.28,4.55,273800,{"date":845,"open":229,"high":636,"low":332,"close":218,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":218},"2026-05-29",-0.1,-1.6,247000,{"date":850,"open":662,"high":603,"low":343,"close":649,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":649},"2026-05-28",-0.2,-3.1,543600,{"date":855,"open":856,"high":663,"low":856,"close":352,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":352},"2026-05-27",6.06,0.55,9.31,461900,{"date":861,"open":862,"high":863,"low":864,"close":366,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":366},"2026-05-26",5.52,5.975,5.49,0.47,8.64,491200,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":127,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-22",5.12,5.485,4.99,5.44,7.94,390300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-21",5.35,5.43,5.03,5.04,-0.46,-8.36,462800,{"date":886,"open":887,"high":296,"low":888,"close":887,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":887},"2026-05-20",5.5,5.2,-0.04,-0.72,308500,{"date":893,"open":413,"high":352,"low":862,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-19",5.54,-0.95,-14.64,403700,{"date":899,"open":254,"high":900,"low":414,"close":697,"change":483,"percent_change":901,"volume":902,"transactions":9,"vwap":697},"2026-05-18",6.595,1.56,165900,{"date":904,"open":603,"high":603,"low":343,"close":662,"change":424,"percent_change":905,"volume":906,"transactions":9,"vwap":662},"2026-05-15",-2.14,315200,{"date":908,"open":663,"high":909,"low":16,"close":663,"change":344,"percent_change":47,"volume":910,"transactions":9,"vwap":663},"2026-05-14",6.77,176100,{"date":912,"open":605,"high":655,"low":228,"close":16,"change":307,"percent_change":913,"volume":914,"transactions":9,"vwap":16},"2026-05-13",1.24,347900,{"date":916,"open":18,"high":917,"low":332,"close":431,"change":550,"percent_change":550,"volume":918,"transactions":9,"vwap":431},"2026-05-12",6.825,526500,{"date":920,"open":921,"high":922,"low":19,"close":431,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":431},"2026-05-11",7.18,7.305,-0.81,-11.19,1310600,{"date":927,"open":482,"high":510,"low":217,"close":783,"change":895,"percent_change":928,"volume":929,"transactions":9,"vwap":783},"2026-05-08",-11.6,1181900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":454,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-07",8.43,8.69,8.06,8.19,-1.33,264500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":122,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-05-06",8.27,8.505,8.05,8.3,3.11,244700,{"date":947,"open":948,"high":949,"low":948,"close":942,"change":704,"percent_change":950,"volume":951,"transactions":9,"vwap":942},"2026-05-05",7.84,8.13,3.74,202500,{"date":953,"open":954,"high":955,"low":511,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-04",7.93,8.09,7.76,-0.22,-2.76,218900,{"date":961,"open":956,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-01",8.15,7.695,7.98,0.23,2.97,233000,{"date":969,"open":970,"high":971,"low":972,"close":971,"change":682,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-04-30",7.43,7.75,7.4,4.03,178700,{"date":976,"open":977,"high":949,"low":755,"close":746,"change":727,"percent_change":978,"volume":979,"transactions":9,"vwap":746},"2026-04-29",8.02,-7.8,382800,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":784,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-28",7.92,8.16,7.81,8.08,1.51,177000,{"date":989,"open":540,"high":990,"low":540,"close":990,"change":991,"percent_change":755,"volume":992,"transactions":9,"vwap":990},"2026-04-27",7.96,0.53,210600,{"date":994,"open":995,"high":996,"low":777,"close":970,"change":190,"percent_change":997,"volume":998,"transactions":9,"vwap":970},"2026-04-24",7.35,7.54,3.34,207700,{"date":1000,"open":1001,"high":783,"low":1002,"close":777,"change":47,"percent_change":1003,"volume":1004,"transactions":9,"vwap":777},"2026-04-23",6.95,6.92,4.51,271700,{"date":1006,"open":1007,"high":1008,"low":1009,"close":675,"change":531,"percent_change":1010,"volume":1011,"transactions":9,"vwap":675},"2026-04-22",6.84,6.955,6.71,1.93,193800,{"date":1013,"open":1014,"high":1015,"low":655,"close":804,"change":247,"percent_change":1016,"volume":1017,"transactions":9,"vwap":804},"2026-04-21",6.99,7.205,-3.85,193700,{"date":1019,"open":1020,"high":1021,"low":470,"close":471,"change":344,"percent_change":704,"volume":1022,"transactions":9,"vwap":471},"2026-04-20",6.91,7.095,215400,{"date":1024,"open":660,"high":747,"low":434,"close":674,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":674},"2026-04-17",0.63,9.89,187000,{"date":1029,"open":423,"high":18,"low":229,"close":18,"change":889,"percent_change":1030,"volume":1031,"transactions":9,"vwap":18},"2026-04-16",-0.62,90800,{"date":1033,"open":15,"high":16,"low":423,"close":444,"change":846,"percent_change":1034,"volume":1035,"transactions":9,"vwap":444},"2026-04-15",-1.54,116900,{"date":1037,"open":398,"high":1038,"low":1039,"close":16,"change":676,"percent_change":1040,"volume":1041,"transactions":9,"vwap":16},"2026-04-14",6.515,6.245,4.16,132700,{"date":1043,"open":217,"high":398,"low":1044,"close":373,"change":344,"percent_change":142,"volume":1045,"transactions":9,"vwap":373},"2026-04-13",6.085,113200,{"date":1047,"open":210,"high":228,"low":281,"close":228,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":228},"2026-04-10",0.27,4.53,172600,{"date":1052,"open":209,"high":264,"low":1053,"close":306,"change":201,"percent_change":1054,"volume":1055,"transactions":9,"vwap":306},"2026-04-09",5.68,2.58,228100,{"date":1057,"open":1058,"high":236,"low":1059,"close":381,"change":749,"percent_change":1060,"volume":1061,"transactions":9,"vwap":381},"2026-04-08",5.62,5.6,10.67,193100,{"date":1063,"open":1064,"high":878,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-07",5.29,5.19,5.25,-0.13,-2.42,249000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1041,"transactions":9,"vwap":1075},"2026-04-06",5.22,5.42,5.18,5.38,0.14,2.67,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":111,"percent_change":238,"volume":1084,"transactions":9,"vwap":1083},"2026-04-02",5.1,5.3,4.97,5.24,303100,{"date":1086,"open":879,"high":1087,"low":1083,"close":1066,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1066},"2026-04-01",5.545,-0.12,-2.23,109900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":201,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-03-31",5.4,5.46,5.21,5.37,2.87,184500,{"date":1100,"open":1083,"high":1101,"low":1102,"close":1072,"change":791,"percent_change":308,"volume":1103,"transactions":9,"vwap":1072},"2026-03-30",5.41,5.16,169400,{"date":1105,"open":1081,"high":1081,"low":870,"close":1106,"change":472,"percent_change":1107,"volume":902,"transactions":9,"vwap":1106},"2026-03-27",5.15,-4.28,{"date":1109,"open":1101,"high":1110,"low":1111,"close":1075,"change":851,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1075},"2026-03-26",5.575,5.315,-3.58,103300,{"date":1115,"open":1058,"high":1058,"low":1075,"close":1116,"change":791,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-25",5.58,1.27,133600,{"date":1120,"open":1094,"high":303,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-24",5.398,5.51,-0.03,-0.54,171100,{"date":1127,"open":1058,"high":1128,"low":1129,"close":894,"change":20,"percent_change":966,"volume":1130,"transactions":9,"vwap":894},"2026-03-23",5.87,5.535,134600,{"date":1132,"open":862,"high":1133,"low":1064,"close":1075,"change":597,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1075},"2026-03-20",5.625,-2.89,281700,{"date":1137,"open":296,"high":1138,"low":1094,"close":894,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":894},"2026-03-19",5.79,-0.25,-4.32,151600,{"date":1143,"open":236,"high":1144,"low":1145,"close":1138,"change":400,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1138},"2026-03-18",6.165,5.76,-5.24,145200,{"date":1149,"open":315,"high":1150,"low":323,"close":198,"change":709,"percent_change":1151,"volume":1152,"transactions":9,"vwap":198},"2026-03-17",6.21,1.83,133500,{"date":1154,"open":414,"high":1155,"low":304,"close":304,"change":1088,"percent_change":766,"volume":1156,"transactions":9,"vwap":304},"2026-03-16",6.355,167200,{"date":1158,"open":343,"high":261,"low":1159,"close":343,"change":73,"percent_change":1160,"volume":1161,"transactions":9,"vwap":343},"2026-03-13",5.65,0.82,361400,{"date":1163,"open":414,"high":245,"low":304,"close":581,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":581},"2026-03-12",-0.33,-5.16,187200,{"date":1168,"open":434,"high":1038,"low":229,"close":442,"change":1088,"percent_change":1169,"volume":1170,"transactions":9,"vwap":442},"2026-03-11",-1.84,196200,{"date":1172,"open":432,"high":470,"low":615,"close":660,"change":1067,"percent_change":1173,"volume":1174,"transactions":9,"vwap":660},"2026-03-10",-1.95,376200,{"date":1176,"open":1177,"high":747,"low":342,"close":815,"change":550,"percent_change":550,"volume":1178,"transactions":9,"vwap":815},"2026-03-09",6.81,390600,{"date":1180,"open":572,"high":1001,"low":1181,"close":815,"change":1182,"percent_change":1140,"volume":1183,"transactions":9,"vwap":815},"2026-03-06",6.485,-0.3,470800,{"date":1185,"open":1186,"high":1021,"low":655,"close":1001,"change":424,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1001},"2026-03-05",6.93,-1.97,241600,{"date":1190,"open":1191,"high":972,"low":565,"close":479,"change":851,"percent_change":1192,"volume":1193,"transactions":9,"vwap":479},"2026-03-04",7.36,-2.74,148000,{"date":1195,"open":539,"high":1196,"low":1001,"close":539,"change":1164,"percent_change":1197,"volume":1198,"transactions":9,"vwap":539},"2026-03-03",7.518,-4.33,374700,{"date":1200,"open":1177,"high":1201,"low":1177,"close":511,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":511},"2026-03-02",7.73,0.72,10.43,394700,{"date":1206,"open":431,"high":1207,"low":1208,"close":782,"change":127,"percent_change":217,"volume":1209,"transactions":9,"vwap":782},"2026-02-27",6.985,6.215,319800,{"date":1211,"open":1212,"high":1213,"low":662,"close":434,"change":622,"percent_change":1214,"volume":1215,"transactions":9,"vwap":434},"2026-02-26",6.66,6.79,-1.37,326900,{"date":1217,"open":1001,"high":1001,"low":443,"close":453,"change":400,"percent_change":1218,"volume":1219,"transactions":9,"vwap":453},"2026-02-25",-4.63,125000,{"date":1221,"open":1222,"high":1223,"low":572,"close":1020,"change":344,"percent_change":704,"volume":1224,"transactions":9,"vwap":1020},"2026-02-24",6.83,7.1,200600,{"date":1226,"open":471,"high":1227,"low":1212,"close":796,"change":597,"percent_change":1228,"volume":706,"transactions":9,"vwap":796},"2026-02-23",7.07,-2.27,{"date":1230,"open":797,"high":1231,"low":1232,"close":747,"change":531,"percent_change":1233,"volume":1234,"transactions":9,"vwap":747},"2026-02-20",7.08,6.8,1.88,112200,{"date":1236,"open":1213,"high":1001,"low":462,"close":1002,"change":383,"percent_change":1076,"volume":1237,"transactions":9,"vwap":1002},"2026-02-19",101800,{"date":1239,"open":1222,"high":556,"low":1240,"close":1020,"change":435,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1020},"2026-02-18",6.67,1.32,149600,{"date":1244,"open":802,"high":1001,"low":629,"close":1245,"change":692,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-17",6.82,2.71,288000,{"date":1249,"open":432,"high":1213,"low":663,"close":17,"change":1250,"percent_change":741,"volume":1251,"transactions":9,"vwap":17},"2026-02-13",0.03,141000,{"date":1253,"open":1254,"high":1223,"low":352,"close":422,"change":1164,"percent_change":1255,"volume":1256,"transactions":9,"vwap":422},"2026-02-12",7.03,-4.76,164400,{"date":1258,"open":492,"high":1259,"low":451,"close":452,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":452},"2026-02-11",7.23,-0.07,-1,126900,{"date":1264,"open":1265,"high":1266,"low":674,"close":565,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":565},"2026-02-10",7.42,7.445,-0.41,-5.53,153300,{"date":1271,"open":746,"high":520,"low":510,"close":1265,"change":791,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1265},"2026-02-09",0.95,287400,{"date":1275,"open":1213,"high":1265,"low":1213,"close":995,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":995},"2026-02-06",0.67,10.03,218400,{"date":1280,"open":462,"high":1213,"low":660,"close":572,"change":424,"percent_change":1281,"volume":1282,"transactions":9,"vwap":572},"2026-02-05",-2.05,251400,{"date":1284,"open":1177,"high":1186,"low":1285,"close":1245,"change":709,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1245},"2026-02-04",6.525,1.64,161000,{"date":1289,"open":804,"high":1020,"low":629,"close":1009,"change":383,"percent_change":201,"volume":1290,"transactions":9,"vwap":1009},"2026-02-03",263300,{"date":1292,"open":726,"high":674,"low":528,"close":462,"change":606,"percent_change":1293,"volume":1294,"transactions":9,"vwap":462},"2026-02-02",-0.89,336000,{"date":1296,"open":726,"high":1008,"low":16,"close":726,"change":454,"percent_change":847,"volume":1297,"transactions":9,"vwap":726},"2026-01-30",256400,{"date":1299,"open":1212,"high":1186,"low":17,"close":230,"change":965,"percent_change":1300,"volume":1301,"transactions":9,"vwap":230},"2026-01-29",3.46,240700,{"date":1303,"open":802,"high":909,"low":16,"close":17,"change":344,"percent_change":682,"volume":1304,"transactions":9,"vwap":17},"2026-01-28",335200,{"date":1306,"open":629,"high":802,"low":431,"close":668,"change":106,"percent_change":1307,"volume":1308,"transactions":9,"vwap":668},"2026-01-27",0.91,184200,{"date":1310,"open":810,"high":668,"low":1311,"close":703,"change":531,"percent_change":1312,"volume":1313,"transactions":9,"vwap":703},"2026-01-26",6.405,2.02,171300,{"date":1315,"open":588,"high":1316,"low":1208,"close":431,"change":791,"percent_change":1317,"volume":1318,"transactions":9,"vwap":431},"2026-01-23",6.455,1.1,168300,{"date":1320,"open":262,"high":443,"low":1321,"close":423,"change":784,"percent_change":1322,"volume":1323,"transactions":9,"vwap":423},"2026-01-22",6.275,1.92,233700,{"date":1325,"open":197,"high":613,"low":197,"close":342,"change":38,"percent_change":1326,"volume":1327,"transactions":9,"vwap":342},"2026-01-21",3.14,189100,{"date":1329,"open":649,"high":19,"low":304,"close":197,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":197},"2026-01-20",-0.42,-6.49,261300,{"date":1334,"open":254,"high":16,"low":1335,"close":603,"change":20,"percent_change":1336,"volume":992,"transactions":9,"vwap":603},"2026-01-16",6.295,2.54,{"date":1338,"open":342,"high":596,"low":342,"close":636,"change":531,"percent_change":1339,"volume":1340,"transactions":9,"vwap":636},"2026-01-15",2.1,260600,{"date":1342,"open":18,"high":18,"low":188,"close":272,"change":424,"percent_change":1343,"volume":1344,"transactions":9,"vwap":272},"2026-01-14",-2.22,144800,{"date":1346,"open":197,"high":15,"low":197,"close":19,"change":1048,"percent_change":1347,"volume":1348,"transactions":9,"vwap":19},"2026-01-13",4.46,214800,{"date":1350,"open":220,"high":581,"low":1145,"close":197,"change":122,"percent_change":1351,"volume":1352,"transactions":9,"vwap":197},"2026-01-12",4.31,279300,{"date":1354,"open":366,"high":1355,"low":296,"close":189,"change":1123,"percent_change":1356,"volume":1357,"transactions":9,"vwap":189},"2026-01-09",5.98,-0.51,212700,{"date":1359,"open":862,"high":188,"low":1101,"close":390,"change":704,"percent_change":1360,"volume":1361,"transactions":9,"vwap":390},"2026-01-08",5.23,239700,{"date":1363,"open":1058,"high":1159,"low":1364,"close":894,"change":606,"percent_change":1365,"volume":1366,"transactions":9,"vwap":894},"2026-01-07",5.32,-1.07,320000,{"date":1368,"open":1093,"high":1369,"low":1370,"close":1059,"change":384,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1059},"2026-01-06",5.635,5.277,3.13,314400,{"date":1374,"open":1375,"high":1376,"low":1375,"close":879,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":879},"2026-01-05",5.05,5.685,0.42,8.38,417600,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":67,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-01-02",4.63,5.025,5.01,8.91,301500,{"date":1388,"open":1389,"high":1389,"low":1390,"close":1391,"change":833,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-31",4.67,4.57,4.6,-1.71,260500,{"date":1395,"open":1396,"high":1397,"low":95,"close":705,"change":1260,"percent_change":541,"volume":1398,"transactions":9,"vwap":705},"2025-12-30",4.74,4.79,218000,{"date":1400,"open":1401,"high":1402,"low":1389,"close":683,"change":1250,"percent_change":687,"volume":1403,"transactions":9,"vwap":683},"2025-12-29",4.69,4.768,218700,{"date":1405,"open":705,"high":1406,"low":95,"close":1407,"change":344,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-26",4.761,4.72,0.43,184700,{"date":1411,"open":1389,"high":1412,"low":1382,"close":1413,"change":1250,"percent_change":687,"volume":1414,"transactions":9,"vwap":1413},"2025-12-24",4.732,4.7,129700,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1389,"change":454,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1389},"2025-12-23",4.77,4.62,-2.3,216200,{"date":1422,"open":1423,"high":1424,"low":683,"close":1425,"change":833,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2025-12-22",4.9,4.92,4.78,-1.65,271800,{"date":1429,"open":872,"high":1430,"low":1431,"close":1432,"change":597,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2025-12-19",5.0050001,4.845,4.86,-3.19,311300,{"date":1436,"open":805,"high":1065,"low":1082,"close":1437,"change":111,"percent_change":851,"volume":1438,"transactions":9,"vwap":1437},"2025-12-18",5.02,198700,{"date":1440,"open":1441,"high":1442,"low":1437,"close":880,"change":1139,"percent_change":1443,"volume":1444,"transactions":9,"vwap":880},"2025-12-17",5.27,5.293,-4.73,234000,{"date":1446,"open":888,"high":879,"low":1447,"close":1448,"change":1250,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-16",5.195,5.28,0.57,213900,{"date":1452,"open":864,"high":887,"low":1065,"close":1066,"change":851,"percent_change":1453,"volume":806,"transactions":9,"vwap":1066},"2025-12-15",-3.67,{"date":1455,"open":894,"high":1456,"low":1457,"close":1458,"change":889,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2025-12-12",5.61,5.31,5.45,-0.73,223600,{"date":1462,"open":1463,"high":199,"low":1464,"close":864,"change":106,"percent_change":1317,"volume":1465,"transactions":9,"vwap":864},"2025-12-11",5.66,5.47,333700,{"date":1467,"open":1468,"high":1059,"low":1468,"close":879,"change":704,"percent_change":305,"volume":1469,"transactions":9,"vwap":879},"2025-12-10",5.11,639500,{"date":1471,"open":880,"high":1065,"low":1472,"close":805,"change":709,"percent_change":1473,"volume":1474,"transactions":9,"vwap":805},"2025-12-09",4.995,2.19,127800,{"date":1476,"open":1477,"high":1478,"low":1479,"close":880,"change":784,"percent_change":1480,"volume":1481,"transactions":9,"vwap":880},"2025-12-08",4.98,5.165,4.875,2.44,304400,{"date":1483,"open":1484,"high":1485,"low":1432,"close":1486,"change":1123,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2025-12-05",4.93,5.027,4.91,-0.61,146700,{"date":1490,"open":1424,"high":1082,"low":1397,"close":1491,"change":550,"percent_change":550,"volume":1492,"transactions":9,"vwap":1491},"2025-12-04",4.94,201000,{"date":1494,"open":705,"high":513,"low":1495,"close":1491,"change":190,"percent_change":1468,"volume":1496,"transactions":9,"vwap":1491},"2025-12-03",4.629,154100,{"date":1498,"open":1407,"high":1499,"low":1500,"close":1413,"change":550,"percent_change":550,"volume":1501,"transactions":9,"vwap":1413},"2025-12-02",4.76,4.61,115200,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1413,"change":297,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1413},"2025-12-01",4.8,4.815,4.66,-3.69,178000,{"date":1510,"open":1423,"high":1511,"low":1512,"close":1513,"change":383,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-28",4.925,4.85,4.88,0.21,80500,{"date":1517,"open":1518,"high":1519,"low":1397,"close":1520,"change":344,"percent_change":67,"volume":1521,"transactions":9,"vwap":1520},"2025-11-26",4.82,4.915,4.87,132300,{"date":1523,"open":1390,"high":1512,"low":1524,"close":1512,"change":142,"percent_change":461,"volume":1525,"transactions":9,"vwap":1512},"2025-11-25",4.56,156400,{"date":1527,"open":1528,"high":842,"low":1529,"close":1049,"change":791,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1049},"2025-11-24",4.48,4.38,1.57,168400,{"date":1533,"open":1534,"high":1390,"low":1535,"close":1347,"change":1048,"percent_change":615,"volume":1536,"transactions":9,"vwap":1347},"2025-11-21",4.22,4.204,204200,{"date":1538,"open":1528,"high":1539,"low":1540,"close":1541,"change":851,"percent_change":463,"volume":1542,"transactions":9,"vwap":1541},"2025-11-20",4.59,4.155,4.19,331600,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":344,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2025-11-19",4.36,4.52,4.32,4.39,0.46,278600,{"date":1552,"open":1528,"high":1553,"low":1351,"close":1554,"change":265,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-18",4.5,4.37,-1.13,285500,{"date":1558,"open":1391,"high":1401,"low":1559,"close":1560,"change":325,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-11-17",4.41,4.42,-4.54,232700,{"date":1564,"open":683,"high":1425,"low":1546,"close":1382,"change":472,"percent_change":1443,"volume":1565,"transactions":9,"vwap":1382},"2025-11-14",317700,{"date":1567,"open":1082,"high":1437,"low":1518,"close":1432,"change":238,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1432},"2025-11-13",-3.76,249500,{"date":1571,"open":1396,"high":1572,"low":1396,"close":1375,"change":965,"percent_change":1417,"volume":1573,"transactions":9,"vwap":1375},"2025-11-12",5.076,309800,{"date":1575,"open":1576,"high":1074,"low":1577,"close":1518,"change":238,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1518},"2025-11-11",5,4.81,-3.79,307300,{"date":1581,"open":1081,"high":1081,"low":1477,"close":1384,"change":1139,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1384},"2025-11-10",-4.75,314700,{"date":1585,"open":872,"high":314,"low":1407,"close":1586,"change":727,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-11-07",5.26,-10.7,489600,{"date":1590,"open":188,"high":315,"low":199,"close":314,"change":297,"percent_change":1591,"volume":1592,"transactions":9,"vwap":314},"2025-11-06",-2.97,158200,{"date":1594,"open":334,"high":406,"low":334,"close":581,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":581},"2025-11-05",0.2,3.41,140800,{"date":1599,"open":366,"high":323,"low":199,"close":1128,"change":1088,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1128},"2025-11-04",-2,146200,{"date":1603,"open":280,"high":280,"low":208,"close":208,"change":1067,"percent_change":1604,"volume":1605,"transactions":9,"vwap":208},"2025-11-03",-2.12,99200,{"date":1607,"open":335,"high":217,"low":1608,"close":343,"change":692,"percent_change":1609,"volume":1610,"transactions":9,"vwap":343},"2025-10-31",5.935,3.03,114300,{"date":1612,"open":316,"high":332,"low":316,"close":335,"change":550,"percent_change":550,"volume":1613,"transactions":9,"vwap":335},"2025-10-30",153200,{"date":1615,"open":323,"high":332,"low":273,"close":335,"change":606,"percent_change":1261,"volume":1616,"transactions":9,"vwap":335},"2025-10-29",217100,{"date":1618,"open":407,"high":1208,"low":335,"close":304,"change":325,"percent_change":1619,"volume":1620,"transactions":9,"vwap":304},"2025-10-28",-3.38,225700,{"date":1622,"open":596,"high":564,"low":407,"close":1150,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1150},"2025-10-27",-0.34,-5.19,97100,{"date":1627,"open":909,"high":675,"low":663,"close":629,"change":833,"percent_change":1628,"volume":1629,"transactions":9,"vwap":629},"2025-10-24",-1.21,111900,{"date":1631,"open":413,"high":1240,"low":413,"close":802,"change":1514,"percent_change":1632,"volume":1633,"transactions":9,"vwap":802},"2025-10-23",3.27,115500,{"date":1635,"open":413,"high":660,"low":398,"close":810,"change":265,"percent_change":811,"volume":1636,"transactions":9,"vwap":810},"2025-10-22",125800,{"date":1638,"open":442,"high":453,"low":423,"close":603,"change":344,"percent_change":47,"volume":1639,"transactions":9,"vwap":603},"2025-10-21",150200,{"date":1641,"open":588,"high":432,"low":588,"close":413,"change":692,"percent_change":1097,"volume":1642,"transactions":9,"vwap":413},"2025-10-20",118900,{"date":1644,"open":413,"high":1645,"low":229,"close":398,"change":472,"percent_change":326,"volume":1646,"transactions":9,"vwap":398},"2025-10-17",6.495,143000,{"date":1648,"open":572,"high":528,"low":1649,"close":434,"change":424,"percent_change":1650,"volume":1651,"transactions":9,"vwap":434},"2025-10-16",6.475,-2.11,106300,{"date":1653,"open":1212,"high":803,"low":703,"close":17,"change":791,"percent_change":1654,"volume":1655,"transactions":9,"vwap":17},"2025-10-15",1.07,87500,{"date":1657,"open":373,"high":1212,"low":1658,"close":596,"change":1659,"percent_change":1300,"volume":1660,"transactions":9,"vwap":596},"2025-10-14",6.184,0.22,111700,{"date":1662,"open":19,"high":1311,"low":649,"close":588,"change":692,"percent_change":1663,"volume":1450,"transactions":9,"vwap":588},"2025-10-13",2.92,{"date":1665,"open":254,"high":810,"low":406,"close":261,"change":851,"percent_change":1666,"volume":830,"transactions":9,"vwap":261},"2025-10-10",-3.14,{"date":1668,"open":655,"high":1669,"low":588,"close":18,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":18},"2025-10-09",6.775,-0.37,-5.49,133400,{"date":1674,"open":1675,"high":782,"low":668,"close":451,"change":791,"percent_change":1676,"volume":1677,"transactions":9,"vwap":451},"2025-10-08",6.73,1.05,96600,{"date":1679,"open":1680,"high":1254,"low":802,"close":1240,"change":851,"percent_change":1681,"volume":951,"transactions":9,"vwap":1240},"2025-10-07",6.97,-2.91,{"date":1683,"open":564,"high":1684,"low":442,"close":230,"change":1048,"percent_change":1685,"volume":1686,"transactions":9,"vwap":230},"2025-10-06",7.14,4.09,325700,{"date":1688,"open":726,"high":1002,"low":1689,"close":564,"change":454,"percent_change":455,"volume":1690,"transactions":9,"vwap":564},"2025-10-03",6.585,149400,{"date":1692,"open":1222,"high":782,"low":564,"close":1009,"change":597,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1009},"2025-10-02",-2.33,182100,{"date":1696,"open":777,"high":509,"low":230,"close":230,"change":1670,"percent_change":1697,"volume":1698,"transactions":9,"vwap":230},"2025-10-01",-5.11,177800,{"date":1700,"open":469,"high":482,"low":1701,"close":783,"change":106,"percent_change":1702,"volume":1703,"transactions":9,"vwap":783},"2025-09-30",7.085,0.84,155300,{"date":1705,"open":783,"high":783,"low":1706,"close":921,"change":399,"percent_change":778,"volume":1707,"transactions":9,"vwap":921},"2025-09-29",7.04,160600,{"date":1709,"open":556,"high":539,"low":755,"close":748,"change":106,"percent_change":1702,"volume":1219,"transactions":9,"vwap":748},"2025-09-26",{"date":1711,"open":1712,"high":1191,"low":1684,"close":1684,"change":521,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1684},"2025-09-25",7.27,-3.25,114200,{"date":1716,"open":520,"high":1717,"low":1718,"close":1718,"change":238,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-24",7.7,7.38,-2.51,160100,{"date":1722,"open":502,"high":1201,"low":1723,"close":1724,"change":483,"percent_change":81,"volume":1725,"transactions":9,"vwap":1724},"2025-09-23",7.49,7.57,219100,{"date":1727,"open":1231,"high":1728,"low":565,"close":1729,"change":147,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-22",7.545,7.47,5.36,268700,{"date":1733,"open":995,"high":995,"low":461,"close":479,"change":1139,"percent_change":1734,"volume":1735,"transactions":9,"vwap":479},"2025-09-19",-3.41,322000,{"date":1737,"open":469,"high":970,"low":745,"close":770,"change":38,"percent_change":1738,"volume":1739,"transactions":9,"vwap":770},"2025-09-18",2.66,185500,{"date":1741,"open":1742,"high":1717,"low":755,"close":492,"change":756,"percent_change":757,"volume":1743,"transactions":9,"vwap":492},"2025-09-17",7.58,293200,{"date":1745,"open":1742,"high":1746,"low":1718,"close":1747,"change":1088,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-09-16",7.675,7.51,-1.57,203500,{"date":1751,"open":1747,"high":538,"low":1718,"close":1752,"change":20,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-09-15",7.63,2.14,311700,{"date":1756,"open":520,"high":761,"low":1712,"close":1729,"change":622,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1729},"2025-09-12",-1.19,479700,{"date":1760,"open":1717,"high":776,"low":972,"close":520,"change":454,"percent_change":1761,"volume":1762,"transactions":9,"vwap":520},"2025-09-11",-1.43,268400,{"date":1764,"open":971,"high":1765,"low":1766,"close":772,"change":424,"percent_change":1767,"volume":1768,"transactions":9,"vwap":772},"2025-09-10",7.812,7.59,-1.79,287300,{"date":1770,"open":943,"high":943,"low":984,"close":984,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":984},"2025-09-09",-0.45,-5.45,183900,{"date":1775,"open":1776,"high":1776,"low":935,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-09-08",8.68,8.26,-0.31,-3.62,302000,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":142,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-05",8.25,8.575,8.24,8.57,3.88,229400,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1783,"change":550,"percent_change":550,"volume":1794,"transactions":9,"vwap":1783},"2025-09-04",8.31,8.52,8.23,176600,{"date":1796,"open":985,"high":943,"low":934,"close":1783,"change":483,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1783},"2025-09-03",1.23,253400,{"date":1800,"open":962,"high":1801,"low":977,"close":962,"change":238,"percent_change":1802,"volume":1803,"transactions":9,"vwap":962},"2025-09-02",8.29,-2.28,138000,{"date":1805,"open":1783,"high":1806,"low":1807,"close":1808,"change":531,"percent_change":1809,"volume":1366,"transactions":9,"vwap":1808},"2025-08-29",8.35,7.99,8.34,1.58,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":1067,"percent_change":1815,"volume":1798,"transactions":9,"vwap":1814},"2025-08-28",8.37,8.18,8.21,-1.56,{"date":1817,"open":1806,"high":1818,"low":1783,"close":1808,"change":424,"percent_change":1426,"volume":1819,"transactions":9,"vwap":1808},"2025-08-27",8.45,221700,{"date":1821,"open":866,"high":1822,"low":1823,"close":1824,"change":1260,"percent_change":266,"volume":1825,"transactions":9,"vwap":1824},"2025-08-26",8.88,8.435,8.48,297500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":991,"percent_change":422,"volume":1832,"transactions":9,"vwap":1831},"2025-08-25",8.07,8.59,8.03,8.55,346800,{"date":1834,"open":770,"high":1828,"low":753,"close":977,"change":159,"percent_change":1835,"volume":1836,"transactions":9,"vwap":977},"2025-08-22",10.16,317800,{"date":1838,"open":1752,"high":1752,"low":510,"close":732,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":732},"2025-08-21",-0.35,-4.59,197900,{"date":1843,"open":1844,"high":1201,"low":547,"close":1752,"change":606,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1752},"2025-08-20",7.68,-0.78,243200,{"date":1848,"open":971,"high":1849,"low":1766,"close":538,"change":265,"percent_change":1850,"volume":1851,"transactions":9,"vwap":538},"2025-08-19",7.89,-0.65,301400,{"date":1853,"open":772,"high":1854,"low":540,"close":1855,"change":778,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-08-18",7.875,7.74,-3.49,285700,{"date":1859,"open":1818,"high":1818,"low":1860,"close":977,"change":1670,"percent_change":1861,"volume":1862,"transactions":9,"vwap":977},"2025-08-15",8.015,-4.41,144400,{"date":1864,"open":940,"high":932,"low":1865,"close":1866,"change":1260,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-14",8.04,8.39,-0.83,220600,{"date":1870,"open":1871,"high":1824,"low":948,"close":1872,"change":857,"percent_change":1001,"volume":1873,"transactions":9,"vwap":1872},"2025-08-13",7.97,8.46,360100,{"date":1875,"open":1855,"high":1876,"low":1855,"close":1877,"change":47,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-08-12",8.035,7.91,4.08,169900,{"date":1881,"open":1882,"high":956,"low":733,"close":724,"change":424,"percent_change":1883,"volume":1884,"transactions":9,"vwap":724},"2025-08-11",7.71,-1.81,214200,{"date":1886,"open":1830,"high":1887,"low":1888,"close":1855,"change":1449,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1855},"2025-08-08",8.535,7.605,7.95,427000,{"date":1892,"open":746,"high":1729,"low":1684,"close":556,"change":415,"percent_change":1893,"volume":1894,"transactions":9,"vwap":556},"2025-08-07",-2.32,245700,{"date":1896,"open":995,"high":754,"low":1227,"close":770,"change":73,"percent_change":290,"volume":1897,"transactions":9,"vwap":770},"2025-08-06",329700,{"date":1899,"open":746,"high":1747,"low":921,"close":539,"change":846,"percent_change":1900,"volume":1901,"transactions":9,"vwap":539},"2025-08-05",-1.35,175300,{"date":1903,"open":764,"high":1904,"low":733,"close":733,"change":1260,"percent_change":1905,"volume":1906,"transactions":9,"vwap":733},"2025-08-04",7.575,-0.94,95500,{"date":1908,"open":1729,"high":1766,"low":748,"close":519,"change":1182,"percent_change":1909,"volume":1910,"transactions":9,"vwap":519},"2025-08-01",-3.87,208400,{"date":1912,"open":1849,"high":964,"low":761,"close":956,"change":957,"percent_change":958,"volume":1913,"transactions":9,"vwap":956},"2025-07-31",164500,{"date":1915,"open":1777,"high":943,"low":529,"close":964,"change":415,"percent_change":1916,"volume":1917,"transactions":9,"vwap":964},"2025-07-30",-2.09,182900,{"date":1919,"open":1920,"high":1920,"low":1921,"close":962,"change":1922,"percent_change":1772,"volume":1923,"transactions":9,"vwap":962},"2025-07-29",8.75,8.065,-0.47,224400,{"date":1925,"open":932,"high":1926,"low":1927,"close":1928,"change":676,"percent_change":944,"volume":1929,"transactions":9,"vwap":1928},"2025-07-28",8.65,8.17,8.62,236600,{"date":1931,"open":983,"high":1812,"low":1932,"close":1933,"change":345,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-07-25",7.925,8.36,4.11,206200,{"date":1937,"open":489,"high":1865,"low":1844,"close":1830,"change":692,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1830},"2025-07-24",2.29,226800,{"date":1941,"open":971,"high":1942,"low":1943,"close":771,"change":1659,"percent_change":1944,"volume":1945,"transactions":9,"vwap":771},"2025-07-23",7.972,7.723,2.88,247900,{"date":1947,"open":1191,"high":489,"low":770,"close":1752,"change":190,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1752},"2025-07-22",3.25,189200,{"date":1951,"open":530,"high":761,"low":1191,"close":733,"change":889,"percent_change":1124,"volume":1952,"transactions":9,"vwap":733},"2025-07-21",163400,{"date":1954,"open":1724,"high":1742,"low":770,"close":970,"change":622,"percent_change":1955,"volume":706,"transactions":9,"vwap":970},"2025-07-18",-1.2,{"date":1957,"open":1747,"high":538,"low":549,"close":764,"change":1250,"percent_change":127,"volume":1958,"transactions":9,"vwap":764},"2025-07-17",199800,{"date":1960,"open":538,"high":538,"low":753,"close":1723,"change":238,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1723},"2025-07-16",-2.47,199400,{"date":1964,"open":984,"high":1965,"low":740,"close":1844,"change":846,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1844},"2025-07-15",7.813,-1.29,174300,{"date":1969,"open":1871,"high":1970,"low":1844,"close":1971,"change":325,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-14",8.0050001,7.78,-2.63,218200,{"date":1975,"open":1806,"high":1976,"low":874,"close":1807,"change":823,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1807},"2025-07-11",8.47,-6.11,252700,{"date":1980,"open":866,"high":866,"low":1981,"close":1982,"change":622,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-07-10",8.355,8.51,-1.05,311500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":550,"percent_change":550,"volume":1991,"transactions":9,"vwap":1990},"2025-07-09",8.67,8.77,8.11,8.6,468000,{"date":1993,"open":1830,"high":179,"low":1877,"close":1990,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1990},"2025-07-08",1.19,16.06,1384000,{"date":1998,"open":530,"high":511,"low":1191,"close":1999,"change":325,"percent_change":958,"volume":2000,"transactions":9,"vwap":1999},"2025-07-07",7.41,185200,{"date":2002,"open":2003,"high":2004,"low":2005,"close":511,"change":2006,"percent_change":1389,"volume":1234,"transactions":9,"vwap":511},"2025-07-03",7.32,7.64,7.275,0.34,{"date":2008,"open":1213,"high":509,"low":1213,"close":732,"change":749,"percent_change":2009,"volume":2010,"transactions":9,"vwap":732},"2025-07-02",8.33,302100,{"date":2012,"open":373,"high":1007,"low":373,"close":655,"change":127,"percent_change":254,"volume":2013,"transactions":9,"vwap":655},"2025-07-01",319400,{"date":2015,"open":254,"high":615,"low":218,"close":19,"change":307,"percent_change":2016,"volume":2017,"transactions":9,"vwap":19},"2025-06-30",1.28,204600,{"date":2019,"open":444,"high":15,"low":414,"close":342,"change":1067,"percent_change":2020,"volume":2021,"transactions":9,"vwap":342},"2025-06-27",-2.04,1152500,{"date":2023,"open":636,"high":2024,"low":636,"close":18,"change":435,"percent_change":2025,"volume":2026,"transactions":9,"vwap":18},"2025-06-26",6.565,1.43,179900,{"date":2028,"open":323,"high":629,"low":306,"close":245,"change":142,"percent_change":1096,"volume":2029,"transactions":9,"vwap":245},"2025-06-25",328400,{"date":2031,"open":1355,"high":406,"low":288,"close":306,"change":307,"percent_change":308,"volume":2032,"transactions":9,"vwap":306},"2025-06-24",159000,{"date":2034,"open":237,"high":306,"low":219,"close":316,"change":1250,"percent_change":573,"volume":2035,"transactions":9,"vwap":316},"2025-06-23",207800,{"date":2037,"open":264,"high":407,"low":390,"close":288,"change":1088,"percent_change":2038,"volume":2039,"transactions":9,"vwap":288},"2025-06-20",-2.01,383700,{"date":2041,"open":332,"high":2042,"low":306,"close":323,"change":765,"percent_change":2043,"volume":2044,"transactions":9,"vwap":323},"2025-06-18",6.273,-2.45,197600,{"date":2046,"open":373,"high":444,"low":200,"close":343,"change":669,"percent_change":2047,"volume":2048,"transactions":9,"vwap":343},"2025-06-17",-4.08,272800,{"date":2050,"open":444,"high":697,"low":2051,"close":605,"change":1076,"percent_change":2052,"volume":2044,"transactions":9,"vwap":605},"2025-06-16",6.251,2.24,{"date":2054,"open":280,"high":18,"low":2055,"close":342,"change":606,"percent_change":895,"volume":2056,"transactions":9,"vwap":342},"2025-06-13",6.095,185700,{"date":2058,"open":280,"high":18,"low":856,"close":433,"change":54,"percent_change":687,"volume":2059,"transactions":9,"vwap":433},"2025-06-12",96700,{"date":2061,"open":431,"high":15,"low":1039,"close":649,"change":265,"percent_change":2062,"volume":2063,"transactions":9,"vwap":649},"2025-06-11",-0.79,220500,{"date":2065,"open":406,"high":254,"low":306,"close":636,"change":682,"percent_change":872,"volume":2066,"transactions":9,"vwap":636},"2025-06-10",286700,{"date":2068,"open":315,"high":343,"low":339,"close":236,"change":106,"percent_change":101,"volume":2069,"transactions":9,"vwap":236},"2025-06-09",118600,{"date":2071,"open":208,"high":229,"low":237,"close":279,"change":20,"percent_change":2072,"volume":2073,"transactions":9,"vwap":279},"2025-06-06",2.76,325800,{"date":2075,"open":879,"high":366,"low":1730,"close":1138,"change":152,"percent_change":431,"volume":2076,"transactions":9,"vwap":1138},"2025-06-05",262800,{"date":2078,"open":1122,"high":296,"low":1101,"close":873,"change":454,"percent_change":2079,"volume":2080,"transactions":9,"vwap":873},"2025-06-04",-1.98,176400,{"date":2082,"open":1577,"high":219,"low":1577,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-06-03",5.55,0.83,17.58,375300,{"date":2088,"open":1407,"high":1484,"low":2089,"close":1407,"change":1123,"percent_change":727,"volume":2090,"transactions":9,"vwap":1407},"2025-06-02",4.605,121900,{"date":2092,"open":2093,"high":2094,"low":2095,"close":683,"change":1067,"percent_change":2096,"volume":2097,"transactions":9,"vwap":683},"2025-05-30",4.84,4.956,4.73,-2.66,179300,{"date":2099,"open":1518,"high":1486,"low":683,"close":1513,"change":784,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1513},"2025-05-29",2.52,215700,{"date":2103,"open":2104,"high":2104,"low":2105,"close":1499,"change":1182,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1499},"2025-05-28",5.07,4.735,-5.93,281000,{"date":2109,"open":1432,"high":870,"low":1518,"close":2110,"change":47,"percent_change":663,"volume":2111,"transactions":9,"vwap":2110},"2025-05-27",5.06,304600,{"date":2113,"open":1417,"high":1432,"low":2095,"close":683,"change":851,"percent_change":2114,"volume":2115,"transactions":9,"vwap":683},"2025-05-23",-4.04,129000,{"date":2117,"open":1513,"high":2118,"low":1397,"close":2119,"change":344,"percent_change":67,"volume":2120,"transactions":9,"vwap":2119},"2025-05-22",5.045,4.95,109800,{"date":2122,"open":1384,"high":1095,"low":1423,"close":1484,"change":472,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1484},"2025-05-21",-4.46,166500,{"date":2126,"open":1448,"high":2127,"low":1468,"close":1102,"change":415,"percent_change":1433,"volume":2128,"transactions":9,"vwap":1102},"2025-05-20",5.374,155500,{"date":2130,"open":1095,"high":1093,"low":2131,"close":282,"change":846,"percent_change":1169,"volume":2132,"transactions":9,"vwap":282},"2025-05-19",5.17,119000,{"date":2134,"open":1073,"high":359,"low":1730,"close":879,"change":383,"percent_change":692,"volume":2135,"transactions":9,"vwap":879},"2025-05-16",141600,{"date":2137,"open":1093,"high":1122,"low":2138,"close":1073,"change":265,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1073},"2025-05-15",5.275,-0.91,125100,{"date":2142,"open":1457,"high":1463,"low":1457,"close":1464,"change":483,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1464},"2025-05-14",1.86,240100,{"date":2146,"open":2119,"high":1101,"low":2119,"close":1096,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1096},"2025-05-13",0.44,8.92,188000,{"date":2151,"open":1432,"high":2110,"low":1432,"close":1484,"change":152,"percent_change":2004,"volume":2152,"transactions":9,"vwap":1484},"2025-05-12",221400,{"date":2154,"open":1528,"high":1417,"low":1548,"close":2155,"change":483,"percent_change":503,"volume":2156,"transactions":9,"vwap":2155},"2025-05-09",4.58,75400,{"date":2158,"open":2095,"high":1518,"low":798,"close":1528,"change":1260,"percent_change":1034,"volume":2159,"transactions":9,"vwap":1528},"2025-05-08",93800,{"date":2161,"open":1513,"high":1513,"low":1347,"close":842,"change":957,"percent_change":2162,"volume":2163,"transactions":9,"vwap":842},"2025-05-07",-4.61,118000,{"date":2165,"open":2166,"high":1423,"low":1506,"close":1417,"change":833,"percent_change":1426,"volume":2167,"transactions":9,"vwap":1417},"2025-05-06",4.71,116600,{"date":2169,"open":1401,"high":1477,"low":705,"close":1512,"change":483,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1512},"2025-05-05",2.11,112600,{"date":2173,"open":842,"high":1518,"low":842,"close":683,"change":1048,"percent_change":264,"volume":2174,"transactions":9,"vwap":683},"2025-05-02",153700,{"date":2176,"open":2177,"high":2155,"low":2178,"close":1528,"change":965,"percent_change":1101,"volume":2179,"transactions":9,"vwap":1528},"2025-05-01",4.26,4.25,140700,{"date":2181,"open":1534,"high":2182,"low":2183,"close":2178,"change":622,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2178},"2025-04-30",4.325,4.13,-2.07,127400,{"date":2187,"open":1049,"high":1401,"low":1351,"close":2188,"change":325,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-04-29",4.34,-4.62,127000,{"date":2192,"open":2193,"high":1500,"low":2194,"close":842,"change":307,"percent_change":2195,"volume":2196,"transactions":9,"vwap":842},"2025-04-28",4.47,4.4,1.79,188300,{"date":2198,"open":798,"high":1553,"low":2188,"close":2193,"change":265,"percent_change":2199,"volume":1219,"transactions":9,"vwap":2193},"2025-04-25",-1.11,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1546,"change":676,"percent_change":332,"volume":2205,"transactions":9,"vwap":1546},"2025-04-24",4.28,4.54,4.2,131300,{"date":2207,"open":2208,"high":2203,"low":2209,"close":2177,"change":709,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2177},"2025-04-23",4.35,4.225,2.65,131800,{"date":184,"open":2213,"high":2214,"low":180,"close":255,"change":1123,"percent_change":890,"volume":2215,"transactions":9,"vwap":255},4.18,4.24,138900]