[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ALTO":3,"homepage-market-summary":30,"stock-historical-ALTO":174},{"ticker":4,"date":5,"profile":6,"quote":14},"ALTO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Alto Ingredients, Inc. Common Stock","Nasdaq",null,"INDUSTRIAL ORGANIC CHEMICALS","Alto Ingredients Inc is a producer and distributor of specialty alcohols, renewable fuels and essential ingredients in the United States. The company serves five markets: Health, Home and Beauty, Food and Beverage, Essential Ingredients, and Renewable Fuels. Its customers include food and beverage companies and consumer products manufacturers and distributors. The company operates under three segments: Marketing and distribution, Pekin Campus production, and Western production.","390","Sacramento, CA",{"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},3.77,3.7,3.83,3.685,3.68,0.09,2.45,1026151.226203,7215,3.7688,4672.5,0.22,837720.0470347174,0.1,5415,{"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},6.11,0.76999998,1344724,490824328.692995,371.25,"2025-04-22",[186,187,195,203,213,223,230,237,245,255,265,275,283,292,301,308,315,322,331,340,347,356,364,372,381,388,396,405,416,427,437,445,452,461,468,475,484,493,499,508,519,530,541,552,560,570,580,590,598,609,618,627,636,645,655,664,671,678,687,695,703,711,719,725,732,739,744,751,758,764,769,777,782,787,794,800,807,813,818,823,829,836,839,845,849,855,858,863,867,871,878,884,888,892,898,903,909,912,916,922,927,932,939,944,950,955,960,963,967,971,976,982,985,990,994,999,1004,1007,1010,1014,1018,1023,1027,1033,1037,1044,1049,1055,1059,1062,1067,1071,1077,1082,1085,1089,1094,1098,1102,1107,1112,1116,1119,1122,1126,1130,1134,1140,1146,1152,1158,1165,1171,1177,1182,1187,1194,1197,1203,1208,1214,1221,1228,1235,1241,1245,1251,1256,1262,1265,1269,1273,1278,1282,1288,1295,1302,1307,1311,1314,1318,1321,1325,1330,1335,1338,1342,1346,1350,1355,1359,1365,1369,1374,1380,1384,1390,1394,1398,1402,1407,1410,1414,1418,1421,1425,1431,1435,1438,1442,1446,1450,1453,1456,1462,1467,1473,1478,1485,1491,1498,1502,1508,1514,1521,1527,1535,1540,1546,1551,1556,1561,1565,1571,1575,1580,1585,1588,1591,1595,1599,1603,1608,1612,1616,1620,1623,1627,1630,1634,1637,1641,1645,1649,1653,1656,1659,1663,1666,1669,1673,1679,1687,1693,1697,1700,1704,1708,1712,1716,1720,1723,1726,1729,1732,1735,1739,1742,1745,1748,1751,1755,1758,1761,1765,1768,1771,1774,1777,1781,1784,1789,1792,1796,1799,1802,1806,1810,1814,1818,1821,1826,1829,1833,1837,1840,1844,1848,1853,1856,1860,1864,1867,1870,1874,1877,1881,1884,1887,1891,1895,1898,1902,1905,1909,1912,1915,1918,1922,1926,1929,1933,1937,1943,1948,1953,1957,1961,1964,1968,1972,1975,1978,1983,1988,1992,1996,2000,2004,2008,2014,2018,2022,2026,2029,2033,2038,2042,2045,2049,2052,2056,2059,2063,2066],{"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":189,"low":190,"close":19,"change":111,"percent_change":191,"volume":192,"transactions":193,"vwap":194},3.65,3.74,3.53,-0.27,1444272.885743,9512,3.6586,{"date":196,"open":189,"high":189,"low":197,"close":198,"change":106,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.645,3.69,1.65,892965.384389,7546,3.6912,{"date":204,"open":188,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.655,3.55,3.63,-0.04,-1.09,1270281.352449,7542,3.6051,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",3.72,3.6,3.67,-0.06,-1.61,889125.164895,7436,3.6635,{"date":224,"open":189,"high":225,"low":19,"close":226,"change":111,"percent_change":191,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.8,3.73,732963.200725,8532,3.7354,{"date":231,"open":215,"high":15,"low":217,"close":189,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",0.01,0.27,1092475.50565,8165,3.722,{"date":238,"open":17,"high":17,"low":239,"close":226,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.71,-0.09,-2.36,969683.889076,8289,3.748,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":240,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-22",3.92,3.96,3.81,3.82,-2.3,982251.080371,7058,3.858,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":240,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-21",3.98,4.04,3.89,3.91,-2.25,1060062.801502,8215,3.9499,{"date":266,"open":267,"high":268,"low":260,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",4.02,4.03,4,-0.02,-0.5,3176692.297028,9272,3.9869,{"date":276,"open":277,"high":278,"low":269,"close":267,"change":279,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",4.05,4.116,0,679699.225776,6235,4.0483,{"date":284,"open":285,"high":286,"low":248,"close":267,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",4.06,4.125,-0.07,-1.71,1342301.506056,11609,4.0406,{"date":293,"open":269,"high":294,"low":295,"close":294,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",4.09,3.93,0.13,3.28,787807.314339,6304,4.0277,{"date":302,"open":259,"high":277,"low":303,"close":248,"change":106,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",3.88,1.54,1248263.162836,9535,3.9711,{"date":309,"open":269,"high":268,"low":259,"close":310,"change":218,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.9,-1.52,812921.777985,8268,3.9378,{"date":316,"open":317,"high":258,"low":317,"close":248,"change":218,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",3.932,-1.49,752766.136233,8170,3.9721,{"date":323,"open":324,"high":325,"low":248,"close":267,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",4.08,4.16,-0.085,-2.07,1554456.993516,8922,4.0095,{"date":332,"open":267,"high":333,"low":257,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",4.13,4.105,0.065,1.61,634552.636364,6263,4.0846,{"date":341,"open":258,"high":342,"low":343,"close":258,"change":232,"percent_change":122,"volume":344,"transactions":345,"vwap":346},"2026-09-04",4.1,3.975,705954.842236,6334,4.0445,{"date":348,"open":333,"high":349,"low":350,"close":268,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",4.15,4.01,-0.08,-1.95,1289429.01305,11967,4.0488,{"date":357,"open":268,"high":358,"low":267,"close":359,"change":20,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-02",4.225,4.11,2.24,2087086.73558,11708,4.1429,{"date":365,"open":366,"high":367,"low":303,"close":267,"change":106,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",3.94,4.045,1.52,1432445.154662,9199,3.9824,{"date":373,"open":374,"high":334,"low":375,"close":248,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",4.07,3.845,-0.11,-2.7,2589893.821138,12523,3.9189,{"date":382,"open":294,"high":383,"low":343,"close":374,"change":270,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-08-28",4.12,-0.49,963863.147428,6858,4.0399,{"date":389,"open":333,"high":349,"low":390,"close":294,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-27",3.9301,0.015,0.37,1291607.311034,9524,4.0614,{"date":397,"open":257,"high":349,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-26",3.9214,4.075,0.085,2.13,1766641.086206,10860,4.0777,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",4.21,4.25,3.965,3.99,-0.2,-4.77,1890347.584285,9231,4.048,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-24",4.34,4.35,4.14,4.19,-0.19,-4.34,1447720.771187,10938,4.2006,{"date":428,"open":429,"high":430,"low":429,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",4.22,4.395,4.38,0.2,4.78,1944931.86256,9826,4.3487,{"date":438,"open":325,"high":439,"low":349,"close":440,"change":111,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-20",4.27,4.18,-0.24,1268789.862199,10991,4.1931,{"date":446,"open":439,"high":439,"low":359,"close":421,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-19",-0.05,-1.18,1072144.551986,8395,4.1781,{"date":453,"open":383,"high":454,"low":383,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",4.265,4.24,0.02,0.47,1442337.714902,10868,4.2033,{"date":462,"open":325,"high":408,"low":463,"close":429,"change":54,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-17",4.095,0.96,1534919.295983,12037,4.1709,{"date":469,"open":349,"high":470,"low":333,"close":440,"change":270,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-14",4.2388,-0.48,1284335.591805,11150,4.1934,{"date":476,"open":429,"high":418,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-13",4.145,4.2,0.14,3.45,2165120.848179,14763,4.2249,{"date":485,"open":486,"high":487,"low":488,"close":285,"change":376,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-12",4.17,4.23,4.025,-2.64,1817202.851161,16696,4.1106,{"date":494,"open":486,"high":358,"low":324,"close":486,"change":218,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-11",-1.42,2650540.148561,26220,4.1415,{"date":500,"open":501,"high":502,"low":268,"close":487,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-10",4.3,4.475,-0.16,-3.64,4517128.651002,35800,4.2175,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-07",4.56,4.67,4.355,4.39,-0.125,-2.77,2120517.221114,15703,4.4582,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",4.81,4.9,4.3101,4.515,-0.545,-10.77,3910351.894767,25489,4.5157,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",5.21,5.4191,5.03,5.06,-0.23,-4.35,2297050.112796,22173,5.1251,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-04",4.98,5.32,4.94,5.29,0.43,8.85,2024492.282762,20195,5.1822,{"date":553,"open":554,"high":555,"low":95,"close":556,"change":28,"percent_change":557,"volume":558,"transactions":559,"vwap":433},"2026-08-03",4.77,4.865,4.86,2.1,1712929.43654,23460,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":479,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",4.68,4.79,4.54,4.76,3.03,1718479.583743,16776,4.7177,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.43,4.71,4.62,0.26,5.96,1398421.838095,12884,4.6013,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":240,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-29",4.45,4.6,4.305,4.36,-2.02,1461026.44988,13275,4.384,{"date":591,"open":592,"high":593,"low":407,"close":582,"change":447,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",4.49,4.51,-1.11,2428305.400502,17309,4.3807,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-27",4.53,4.5924,4.37,4.5,-0.14,-3.02,2003581.256517,19335,4.4878,{"date":610,"open":611,"high":543,"low":574,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",4.97,4.64,-0.33,-6.64,2110285.555647,14438,4.7073,{"date":619,"open":620,"high":621,"low":622,"close":611,"change":623,"percent_change":327,"volume":624,"transactions":625,"vwap":626},"2026-07-23",5.07,5.25,4.89,-0.105,1942744.089311,20498,5.0418,{"date":628,"open":543,"high":629,"low":622,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-22",5.225,5.075,0.095,1.91,1947665.210679,17344,5.135,{"date":637,"open":638,"high":639,"low":556,"close":543,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",5.5,5.57,-0.53,-9.62,5183498.578675,28337,5.106,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":613,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",5.82,6.05,5.452,5.51,-5.65,2245445.395687,17333,5.5854,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":660},"2026-07-17",5.09,5.98,5.08,5.84,0.67,12.96,3702100,{"date":665,"open":666,"high":667,"low":535,"close":668,"change":270,"percent_change":669,"volume":670,"transactions":9,"vwap":668},"2026-07-16",5.12,5.28,5.17,-0.39,2607500,{"date":672,"open":673,"high":673,"low":657,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-15",5.74,5.19,-0.43,-7.65,2367800,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-07-14",6,6.08,5.47,5.62,-0.25,-4.26,2570800,{"date":688,"open":689,"high":576,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-13",5.6,5.58,5.87,0.24,4.26,2504600,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":208,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-10",5.66,5.72,5.41,5.63,-0.71,1621400,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":503,"percent_change":709,"volume":710,"transactions":9,"vwap":708},"2026-07-09",5.88,5.9,5.59,5.67,-2.74,1753100,{"date":712,"open":713,"high":680,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-08",5.71,5.69,5.83,0.18,3.19,2315200,{"date":720,"open":700,"high":721,"low":683,"close":722,"change":287,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-07",5.85,5.65,-1.22,1649400,{"date":726,"open":727,"high":728,"low":638,"close":698,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":698},"2026-07-06",5.61,5.91,0.16,2.88,1825000,{"date":733,"open":681,"high":681,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-02",5.52,5.56,-0.42,-7.02,2514700,{"date":740,"open":722,"high":179,"low":700,"close":658,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":658},"2026-07-01",0.28,4.91,3792500,{"date":745,"open":746,"high":713,"low":747,"close":748,"change":152,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-06-30",5.38,5.36,5.7,6.54,2383200,{"date":752,"open":753,"high":754,"low":659,"close":755,"change":729,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-29",5.16,5.42,5.35,3.08,2328600,{"date":759,"open":611,"high":760,"low":761,"close":674,"change":762,"percent_change":429,"volume":763,"transactions":9,"vwap":674},"2026-06-26",5.23,4.92,0.21,11444800,{"date":765,"open":659,"high":766,"low":622,"close":543,"change":287,"percent_change":767,"volume":768,"transactions":9,"vwap":543},"2026-06-25",5.11,-1.39,1478200,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":218,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-06-24",5.04,5.13,4.85,5.05,-1.17,2521600,{"date":778,"open":771,"high":546,"low":779,"close":766,"change":376,"percent_change":780,"volume":781,"transactions":9,"vwap":766},"2026-06-23",4.96,-2.11,1410600,{"date":783,"open":657,"high":667,"low":784,"close":785,"change":432,"percent_change":257,"volume":786,"transactions":9,"vwap":785},"2026-06-22",5.02,5.22,1850700,{"date":788,"open":789,"high":790,"low":521,"close":784,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":784},"2026-06-18",5,5.1,0.07,1.41,2641800,{"date":795,"open":742,"high":753,"low":521,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-17",4.95,0.11,2.27,2264200,{"date":801,"open":638,"high":690,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-16",4.82,4.84,-0.7,-12.64,3802200,{"date":808,"open":698,"high":809,"low":682,"close":810,"change":503,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-15",5.78,5.54,-2.81,3005100,{"date":814,"open":714,"high":721,"low":815,"close":748,"change":73,"percent_change":816,"volume":817,"transactions":9,"vwap":748},"2026-06-12",5.68,0.88,1626600,{"date":819,"open":820,"high":820,"low":650,"close":722,"change":111,"percent_change":821,"volume":822,"transactions":9,"vwap":722},"2026-06-11",5.73,-0.18,1780900,{"date":824,"open":825,"high":705,"low":826,"close":697,"change":127,"percent_change":827,"volume":828,"transactions":9,"vwap":697},"2026-06-10",5.39,5.33,7.6,3231300,{"date":830,"open":700,"high":708,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-09",5.2,5.26,-0.37,-6.57,2543500,{"date":837,"open":690,"high":576,"low":638,"close":700,"change":432,"percent_change":19,"volume":838,"transactions":9,"vwap":700},"2026-06-08",2757800,{"date":840,"open":841,"high":682,"low":760,"close":842,"change":240,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-05",5.45,5.43,-1.63,2086400,{"date":846,"open":638,"high":847,"low":841,"close":734,"change":111,"percent_change":821,"volume":848,"transactions":9,"vwap":734},"2026-06-04",5.75,2006300,{"date":850,"open":748,"high":851,"low":650,"close":852,"change":604,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-06-03",5.79,5.53,-2.47,1933700,{"date":856,"open":698,"high":706,"low":690,"close":708,"change":208,"percent_change":804,"volume":857,"transactions":9,"vwap":708},"2026-06-02",2497500,{"date":859,"open":638,"high":860,"low":861,"close":713,"change":575,"percent_change":554,"volume":862,"transactions":9,"vwap":713},"2026-06-01",5.93,5.4,3810400,{"date":864,"open":532,"high":734,"low":666,"close":841,"change":692,"percent_change":865,"volume":866,"transactions":9,"vwap":841},"2026-05-29",4.61,3105900,{"date":868,"open":826,"high":861,"low":831,"close":532,"change":240,"percent_change":869,"volume":870,"transactions":9,"vwap":532},"2026-05-28",-1.7,1459800,{"date":872,"open":546,"high":873,"low":657,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-05-27",5.46,5.3,0.08,1.53,3138200,{"date":879,"open":565,"high":699,"low":880,"close":785,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":785},"2026-05-26",4.7,0.52,11.06,5580900,{"date":885,"open":564,"high":565,"low":603,"close":880,"change":479,"percent_change":886,"volume":887,"transactions":9,"vwap":880},"2026-05-22",3.07,1354100,{"date":889,"open":865,"high":573,"low":890,"close":510,"change":376,"percent_change":241,"volume":891,"transactions":9,"vwap":510},"2026-05-21",4.48,1317300,{"date":893,"open":894,"high":433,"low":895,"close":511,"change":447,"percent_change":896,"volume":897,"transactions":9,"vwap":511},"2026-05-20",4.72,4.59,-1.06,1198800,{"date":899,"open":511,"high":900,"low":901,"close":894,"change":456,"percent_change":547,"volume":902,"transactions":9,"vwap":894},"2026-05-19",4.8,4.52,1532800,{"date":904,"open":905,"high":802,"low":564,"close":880,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":880},"2026-05-18",4.63,0.03,0.64,1419100,{"date":910,"open":803,"high":773,"low":600,"close":511,"change":232,"percent_change":762,"volume":911,"transactions":9,"vwap":511},"2026-05-15",1146600,{"date":913,"open":612,"high":900,"low":905,"close":914,"change":791,"percent_change":876,"volume":915,"transactions":9,"vwap":914},"2026-05-14",4.66,1490600,{"date":917,"open":95,"high":880,"low":918,"close":895,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":895},"2026-05-13",4.44,-0.03,-0.65,2415100,{"date":923,"open":773,"high":611,"low":890,"close":574,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":574},"2026-05-12",-0.28,-5.71,3654100,{"date":928,"open":511,"high":543,"low":583,"close":522,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":522},"2026-05-11",0.44,9.87,2996000,{"date":933,"open":934,"high":935,"low":501,"close":936,"change":351,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-08",4.55,4.75,4.46,-1.76,2553900,{"date":940,"open":861,"high":734,"low":918,"close":564,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":564},"2026-05-07",-1.02,-18.35,4927900,{"date":945,"open":946,"high":946,"low":947,"close":735,"change":675,"percent_change":948,"volume":949,"transactions":9,"vwap":735},"2026-05-06",5.94,5.49,-7.18,3241800,{"date":951,"open":690,"high":680,"low":682,"close":952,"change":881,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-05",5.99,9.51,2730800,{"date":956,"open":957,"high":958,"low":621,"close":682,"change":54,"percent_change":159,"volume":959,"transactions":9,"vwap":682},"2026-05-04",5.31,5.64,1700400,{"date":961,"open":852,"high":689,"low":831,"close":842,"change":240,"percent_change":843,"volume":962,"transactions":9,"vwap":842},"2026-05-01",1643500,{"date":964,"open":874,"high":852,"low":874,"close":734,"change":762,"percent_change":965,"volume":966,"transactions":9,"vwap":734},"2026-04-30",3.95,1700600,{"date":968,"open":667,"high":544,"low":771,"close":957,"change":906,"percent_change":969,"volume":970,"transactions":9,"vwap":957},"2026-04-29",0.57,1288000,{"date":972,"open":682,"high":639,"low":785,"close":667,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":667},"2026-04-28",-0.21,-3.83,1329800,{"date":977,"open":978,"high":690,"low":621,"close":947,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":947},"2026-04-27",5.34,0.17,3.2,1543100,{"date":983,"open":826,"high":747,"low":790,"close":544,"change":232,"percent_change":38,"volume":984,"transactions":9,"vwap":544},"2026-04-24",1252300,{"date":986,"open":987,"high":755,"low":657,"close":957,"change":479,"percent_change":988,"volume":989,"transactions":9,"vwap":957},"2026-04-23",5.15,2.71,1187200,{"date":991,"open":789,"high":532,"low":543,"close":668,"change":692,"percent_change":992,"volume":993,"transactions":9,"vwap":668},"2026-04-22",4.87,1350400,{"date":995,"open":761,"high":766,"low":622,"close":996,"change":54,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-04-21",4.93,0.82,660200,{"date":1000,"open":796,"high":771,"low":1001,"close":622,"change":447,"percent_change":1002,"volume":1003,"transactions":9,"vwap":622},"2026-04-20",4.88,-1.01,803000,{"date":1005,"open":659,"high":766,"low":935,"close":545,"change":279,"percent_change":279,"volume":1006,"transactions":9,"vwap":545},"2026-04-17",1503500,{"date":1008,"open":1001,"high":534,"low":1001,"close":545,"change":54,"percent_change":997,"volume":1009,"transactions":9,"vwap":545},"2026-04-16",887500,{"date":1011,"open":1001,"high":742,"low":880,"close":522,"change":906,"percent_change":1012,"volume":1013,"transactions":9,"vwap":522},"2026-04-15",0.62,1068600,{"date":1015,"open":790,"high":790,"low":900,"close":992,"change":536,"percent_change":1016,"volume":1017,"transactions":9,"vwap":992},"2026-04-14",-4.51,1403200,{"date":1019,"open":900,"high":621,"low":935,"close":790,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":790},"2026-04-13",0.3,6.25,2244900,{"date":1024,"open":779,"high":790,"low":563,"close":900,"change":287,"percent_change":1025,"volume":1026,"transactions":9,"vwap":900},"2026-04-10",-1.44,1885200,{"date":1028,"open":572,"high":1001,"low":1029,"close":992,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":992},"2026-04-09",4.4,0.5,11.44,1709500,{"date":1034,"open":895,"high":895,"low":418,"close":602,"change":208,"percent_change":1035,"volume":1036,"transactions":9,"vwap":602},"2026-04-08",-0.91,964000,{"date":1038,"open":1039,"high":612,"low":585,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-07",4.58,4.41,-0.17,-3.71,1136500,{"date":1045,"open":1046,"high":1046,"low":418,"close":1039,"change":240,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1039},"2026-04-06",4.73,-1.93,1282400,{"date":1050,"open":573,"high":894,"low":1051,"close":511,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":511},"2026-04-02",4.47,-0.12,-2.51,1414400,{"date":1056,"open":773,"high":784,"low":880,"close":563,"change":447,"percent_change":1057,"volume":1058,"transactions":9,"vwap":563},"2026-04-01",-1.03,1517900,{"date":1060,"open":865,"high":535,"low":510,"close":803,"change":122,"percent_change":841,"volume":1061,"transactions":9,"vwap":803},"2026-03-31",2484000,{"date":1063,"open":901,"high":1064,"low":582,"close":895,"change":875,"percent_change":1065,"volume":1066,"transactions":9,"vwap":895},"2026-03-30",4.74,1.77,1462700,{"date":1068,"open":582,"high":895,"low":602,"close":593,"change":875,"percent_change":1069,"volume":1070,"transactions":9,"vwap":593},"2026-03-27",1.81,1611700,{"date":1072,"open":1073,"high":582,"low":1074,"close":572,"change":73,"percent_change":1075,"volume":1076,"transactions":9,"vwap":572},"2026-03-26",4.33,4.31,1.14,732100,{"date":1078,"open":1079,"high":1029,"low":407,"close":431,"change":791,"percent_change":1080,"volume":1081,"transactions":9,"vwap":431},"2026-03-25",4.29,1.62,1074300,{"date":1083,"open":383,"high":1029,"low":324,"close":1074,"change":716,"percent_change":585,"volume":1084,"transactions":9,"vwap":1074},"2026-03-24",1133800,{"date":1086,"open":421,"high":439,"low":268,"close":333,"change":919,"percent_change":1087,"volume":1088,"transactions":9,"vwap":333},"2026-03-23",-0.72,1005800,{"date":1090,"open":934,"high":934,"low":285,"close":325,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":325},"2026-03-20",-0.36,-7.96,1886500,{"date":1095,"open":934,"high":905,"low":936,"close":901,"change":287,"percent_change":1096,"volume":1097,"transactions":9,"vwap":901},"2026-03-19",-1.53,836800,{"date":1099,"open":880,"high":1064,"low":510,"close":895,"change":1052,"percent_change":1100,"volume":1101,"transactions":9,"vwap":895},"2026-03-18",-2.55,1027600,{"date":1103,"open":1104,"high":554,"low":408,"close":573,"change":127,"percent_change":1105,"volume":1106,"transactions":9,"vwap":573},"2026-03-17",4.32,9.28,1688000,{"date":1108,"open":865,"high":95,"low":439,"close":1074,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1074},"2026-03-16",-0.35,-7.51,1626400,{"date":1113,"open":900,"high":900,"low":564,"close":914,"change":240,"percent_change":1114,"volume":1115,"transactions":9,"vwap":914},"2026-03-13",-1.89,1339500,{"date":1117,"open":583,"high":622,"low":582,"close":935,"change":979,"percent_change":239,"volume":1118,"transactions":9,"vwap":935},"2026-03-12",2191500,{"date":1120,"open":934,"high":612,"low":1029,"close":1039,"change":270,"percent_change":675,"volume":1121,"transactions":9,"vwap":1039},"2026-03-11",2098100,{"date":1123,"open":602,"high":95,"low":693,"close":583,"change":1124,"percent_change":832,"volume":1125,"transactions":9,"vwap":583},"2026-03-10",0.23,2539200,{"date":1127,"open":602,"high":600,"low":487,"close":602,"change":270,"percent_change":1128,"volume":1129,"transactions":9,"vwap":602},"2026-03-09",-0.46,2735200,{"date":1131,"open":258,"high":600,"low":267,"close":513,"change":392,"percent_change":1132,"volume":1133,"transactions":9,"vwap":513},"2026-03-06",9.2,5647900,{"date":1135,"open":206,"high":478,"low":1136,"close":267,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":267},"2026-03-05",3.12,1.42,54.62,27238200,{"date":1141,"open":1142,"high":988,"low":1143,"close":1144,"change":279,"percent_change":279,"volume":1145,"transactions":9,"vwap":1144},"2026-03-04",2.66,2.53,2.6,3285600,{"date":1147,"open":21,"high":1148,"low":1149,"close":1144,"change":875,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1144},"2026-03-03",2.72,2.41,3.17,738300,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":692,"percent_change":60,"volume":1157,"transactions":9,"vwap":1156},"2026-03-02",2.25,2.54,2.52,776500,{"date":1159,"open":1160,"high":1161,"low":1154,"close":1162,"change":351,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-02-27",2.31,2.36,2.28,-3.39,639200,{"date":1166,"open":1161,"high":1167,"low":1168,"close":1161,"change":270,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1161},"2026-02-26",2.39,2.3,-0.84,532700,{"date":1172,"open":1149,"high":21,"low":1173,"close":1174,"change":919,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-02-25",2.34,2.38,-1.24,620100,{"date":1178,"open":1174,"high":1179,"low":1161,"close":1149,"change":906,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1149},"2026-02-24",2.43,1.26,228100,{"date":1183,"open":1149,"high":1149,"low":1184,"close":1174,"change":208,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-02-23",2.35,-1.65,376100,{"date":1188,"open":1189,"high":1190,"low":1174,"close":1191,"change":240,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-20",2.49,2.51,2.42,-3.59,447400,{"date":1195,"open":1189,"high":1143,"low":1191,"close":1190,"change":232,"percent_change":127,"volume":1196,"transactions":9,"vwap":1190},"2026-02-19",409700,{"date":1198,"open":1155,"high":1144,"low":1199,"close":1200,"change":208,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-18",2.47,2.5,-1.57,405500,{"date":1204,"open":1205,"high":1142,"low":1156,"close":1155,"change":604,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1155},"2026-02-17",2.65,-5.22,556400,{"date":1209,"open":1210,"high":1211,"low":1144,"close":1212,"change":54,"percent_change":368,"volume":1213,"transactions":9,"vwap":1212},"2026-02-13",2.64,2.74,2.68,421600,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1210,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1210},"2026-02-12",2.78,2.62,-0.13,-4.69,659900,{"date":1222,"open":1216,"high":1223,"low":1224,"close":1225,"change":456,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-02-11",2.79,2.61,2.77,0.73,806100,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":270,"percent_change":1087,"volume":1234,"transactions":9,"vwap":1233},"2026-02-10",2.76,2.8,2.58,2.75,722800,{"date":1236,"open":1211,"high":1237,"low":1238,"close":1225,"change":73,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1225},"2026-02-09",2.87,2.69,1.84,993000,{"date":1242,"open":1155,"high":1231,"low":1155,"close":1148,"change":432,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1148},"2026-02-06",7.94,658000,{"date":1246,"open":1247,"high":1248,"low":1190,"close":1156,"change":1052,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1156},"2026-02-05",2.57,2.7,-4.55,655000,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1210,"change":503,"percent_change":925,"volume":1255,"transactions":9,"vwap":1210},"2026-02-04",2.83,2.55,822600,{"date":1257,"open":1258,"high":1259,"low":1200,"close":1231,"change":1124,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1231},"2026-02-03",2.59,2.85,8.95,1530100,{"date":1263,"open":1189,"high":1210,"low":1179,"close":1247,"change":791,"percent_change":1231,"volume":1264,"transactions":9,"vwap":1247},"2026-02-02",999800,{"date":1266,"open":1258,"high":1210,"low":21,"close":1200,"change":287,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1200},"2026-01-30",-2.72,727600,{"date":1270,"open":1271,"high":1211,"low":1156,"close":1247,"change":208,"percent_change":1096,"volume":1272,"transactions":9,"vwap":1247},"2026-01-29",2.63,632000,{"date":1274,"open":1248,"high":1275,"low":1200,"close":1224,"change":111,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1224},"2026-01-28",2.91,-0.38,1187400,{"date":1279,"open":1212,"high":1225,"low":1258,"close":1217,"change":447,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1217},"2026-01-27",-1.87,660500,{"date":1283,"open":1259,"high":1237,"low":1142,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-01-26",2.67,-0.15,-5.32,1012900,{"date":1289,"open":1290,"high":1291,"low":1233,"close":1292,"change":287,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-23",2.9,2.92,2.82,-2.42,860600,{"date":1296,"open":1290,"high":1297,"low":1298,"close":1299,"change":456,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-01-22",2.96,2.84,2.89,0.7,885500,{"date":1303,"open":1216,"high":1304,"low":1230,"close":1237,"change":20,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1237},"2026-01-21",2.95,3.24,1296100,{"date":1308,"open":1212,"high":1309,"low":1224,"close":1216,"change":875,"percent_change":1297,"volume":1310,"transactions":9,"vwap":1216},"2026-01-20",2.81,957700,{"date":1312,"open":1217,"high":1211,"low":1247,"close":1248,"change":791,"percent_change":1142,"volume":1313,"transactions":9,"vwap":1248},"2026-01-16",715700,{"date":1315,"open":1248,"high":1233,"low":1144,"close":1271,"change":240,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1271},"2026-01-15",-3.31,531600,{"date":1319,"open":1205,"high":1230,"low":1144,"close":1148,"change":28,"percent_change":250,"volume":1320,"transactions":9,"vwap":1148},"2026-01-14",795500,{"date":1322,"open":1155,"high":1142,"low":1200,"close":1217,"change":875,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1217},"2026-01-13",3.15,915300,{"date":1326,"open":1149,"high":1217,"low":1184,"close":1155,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1155},"2026-01-12",0.15,6.28,1096800,{"date":1331,"open":1332,"high":1333,"low":1174,"close":1167,"change":111,"percent_change":736,"volume":1334,"transactions":9,"vwap":1167},"2026-01-09",2.4,2.48,581600,{"date":1336,"open":1167,"high":1155,"low":1167,"close":1332,"change":279,"percent_change":279,"volume":1337,"transactions":9,"vwap":1332},"2026-01-08",911600,{"date":1339,"open":1191,"high":1190,"low":1167,"close":1332,"change":447,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1332},"2026-01-07",-2.04,1009200,{"date":1343,"open":1199,"high":1156,"low":1173,"close":21,"change":919,"percent_change":1344,"volume":1345,"transactions":9,"vwap":21},"2026-01-06",-1.21,1665700,{"date":1347,"open":1205,"high":1225,"low":1179,"close":1333,"change":821,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1333},"2026-01-05",-6.77,2120500,{"date":1351,"open":1237,"high":1291,"low":1247,"close":1142,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1142},"2026-01-02",-0.22,-7.64,2252200,{"date":1356,"open":1275,"high":1357,"low":1259,"close":730,"change":919,"percent_change":1057,"volume":1358,"transactions":9,"vwap":730},"2025-12-31",2.97,801100,{"date":1360,"open":1291,"high":1361,"low":1362,"close":1275,"change":791,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1275},"2025-12-30",3,2.86,2.46,1216500,{"date":1366,"open":566,"high":566,"low":1225,"close":1298,"change":422,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1298},"2025-12-29",-6.27,1091000,{"date":1370,"open":886,"high":1323,"low":1371,"close":566,"change":447,"percent_change":1372,"volume":1373,"transactions":9,"vwap":566},"2025-12-26",3.02,-1.62,963500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":756,"change":797,"percent_change":16,"volume":1379,"transactions":9,"vwap":756},"2025-12-24",2.98,3.18,2.94,1210700,{"date":1381,"open":566,"high":80,"low":1275,"close":1357,"change":208,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1357},"2025-12-23",-1.33,1383000,{"date":1385,"open":1357,"high":1386,"low":1378,"close":1387,"change":73,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-22",3.11,3.01,1.69,1459200,{"date":1391,"open":1357,"high":1392,"low":1362,"close":1297,"change":279,"percent_change":279,"volume":1393,"transactions":9,"vwap":1297},"2025-12-19",3.05,2134200,{"date":1395,"open":1144,"high":1357,"low":1143,"close":1297,"change":152,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1297},"2025-12-18",13.41,4216600,{"date":1399,"open":1363,"high":1212,"low":1149,"close":1224,"change":729,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1224},"2025-12-17",6.53,1616100,{"date":1403,"open":1404,"high":1271,"low":1173,"close":21,"change":376,"percent_change":1405,"volume":1406,"transactions":9,"vwap":21},"2025-12-16",2.56,-4.3,1185800,{"date":1408,"open":1200,"high":1144,"low":1167,"close":1404,"change":106,"percent_change":1332,"volume":1409,"transactions":9,"vwap":1404},"2025-12-15",978900,{"date":1411,"open":1254,"high":1144,"low":21,"close":1200,"change":218,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1200},"2025-12-12",-2.34,839200,{"date":1415,"open":1200,"high":1210,"low":1416,"close":1404,"change":106,"percent_change":1332,"volume":1417,"transactions":9,"vwap":1404},"2025-12-11",2.44,963000,{"date":1419,"open":1247,"high":1232,"low":1416,"close":1200,"change":287,"percent_change":1267,"volume":1420,"transactions":9,"vwap":1200},"2025-12-10",832400,{"date":1422,"open":1173,"high":1284,"low":1162,"close":1247,"change":432,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1247},"2025-12-09",8.44,2058700,{"date":1426,"open":1190,"high":1404,"low":1427,"close":1428,"change":604,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-08",2.33,2.37,-5.58,1752200,{"date":1432,"open":1309,"high":730,"low":1199,"close":1190,"change":924,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1190},"2025-12-05",-10.04,1617300,{"date":1436,"open":1298,"high":1291,"low":1233,"close":1223,"change":111,"percent_change":1091,"volume":1437,"transactions":9,"vwap":1223},"2025-12-04",1511500,{"date":1439,"open":1200,"high":1253,"low":1200,"close":1231,"change":692,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1231},"2025-12-03",9.38,1629600,{"date":1443,"open":1210,"high":1205,"low":1333,"close":1404,"change":287,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1404},"2025-12-02",-2.66,1708900,{"date":1447,"open":1143,"high":1148,"low":1199,"close":1271,"change":875,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1271},"2025-12-01",3.14,1371400,{"date":1451,"open":21,"high":1247,"low":1191,"close":1254,"change":28,"percent_change":324,"volume":1452,"transactions":9,"vwap":1254},"2025-11-28",588900,{"date":1454,"open":1189,"high":1217,"low":1184,"close":21,"change":279,"percent_change":279,"volume":1455,"transactions":9,"vwap":21},"2025-11-26",2024500,{"date":1457,"open":1458,"high":1156,"low":1459,"close":21,"change":1020,"percent_change":1460,"volume":1461,"transactions":9,"vwap":21},"2025-11-25",2.15,2.11,13.95,2555300,{"date":1463,"open":1464,"high":1162,"low":1465,"close":1458,"change":73,"percent_change":1174,"volume":1466,"transactions":9,"vwap":1458},"2025-11-24",2.12,2.08,1537200,{"date":1468,"open":1469,"high":1154,"low":1470,"close":557,"change":218,"percent_change":1471,"volume":1472,"transactions":9,"vwap":557},"2025-11-21",2.2,2.06,-2.78,1535800,{"date":1474,"open":1469,"high":1160,"low":1458,"close":1475,"change":456,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2025-11-20",2.16,0.93,2048900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":28,"percent_change":522,"volume":1484,"transactions":9,"vwap":1483},"2025-11-19",2.02,2.19,2,2.14,1107200,{"date":1486,"open":1487,"high":1470,"low":1488,"close":1489,"change":73,"percent_change":1190,"volume":1490,"transactions":9,"vwap":1489},"2025-11-18",1.96,1.87,2.04,1138300,{"date":1492,"open":1493,"high":1464,"low":1494,"close":1495,"change":447,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-17",2.09,1.92,1.99,-2.45,2069100,{"date":1499,"open":1500,"high":1470,"low":1488,"close":1489,"change":28,"percent_change":987,"volume":1501,"transactions":9,"vwap":1489},"2025-11-14",1.95,2290600,{"date":1503,"open":632,"high":1489,"low":1504,"close":1505,"change":906,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-11-13",1.85,1.94,1.57,2148000,{"date":1509,"open":1510,"high":1482,"low":1511,"close":632,"change":296,"percent_change":1512,"volume":1513,"transactions":9,"vwap":632},"2025-11-12",1.8,1.74,7.3,2330500,{"date":1515,"open":1516,"high":1504,"low":1517,"close":1518,"change":729,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-11-11",1.6,1.5,1.78,9.88,2117600,{"date":1522,"open":1137,"high":1523,"low":1524,"close":1080,"change":692,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1080},"2025-11-10",1.67,1.4,17.39,3636900,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":208,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-07",1.44,1.49,1.3,1.38,-2.82,2238300,{"date":1536,"open":876,"high":1516,"low":1537,"close":1137,"change":575,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1137},"2025-11-06",1.37,22.41,25214000,{"date":1541,"open":117,"high":1542,"low":1543,"close":1544,"change":906,"percent_change":1205,"volume":1545,"transactions":9,"vwap":1544},"2025-11-05",1.2,1.1,1.16,9010500,{"date":1547,"open":88,"high":1548,"low":101,"close":117,"change":20,"percent_change":1549,"volume":1550,"transactions":9,"vwap":117},"2025-11-04",1.15,8.65,947900,{"date":1552,"open":176,"high":1553,"low":1554,"close":1553,"change":906,"percent_change":1357,"volume":1555,"transactions":9,"vwap":1553},"2025-11-03",1.04,0.99000001,292100,{"date":1557,"open":1558,"high":1558,"low":176,"close":101,"change":208,"percent_change":1559,"volume":1560,"transactions":9,"vwap":101},"2025-10-31",1.03,-3.81,344600,{"date":1562,"open":88,"high":1563,"low":101,"close":1563,"change":906,"percent_change":1378,"volume":1564,"transactions":9,"vwap":1563},"2025-10-30",1.05,170500,{"date":1566,"open":1567,"high":1568,"low":101,"close":88,"change":208,"percent_change":1569,"volume":1570,"transactions":9,"vwap":88},"2025-10-29",1.06,1.07,-3.77,130300,{"date":1572,"open":1567,"high":1573,"low":1563,"close":1567,"change":279,"percent_change":279,"volume":1574,"transactions":9,"vwap":1567},"2025-10-28",1.08,73700,{"date":1576,"open":1543,"high":1577,"low":1563,"close":1567,"change":919,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1567},"2025-10-27",1.11,-2.75,365500,{"date":1581,"open":1573,"high":1582,"low":1573,"close":1583,"change":232,"percent_change":1476,"volume":1584,"transactions":9,"vwap":1583},"2025-10-24",1.12,1.09,95700,{"date":1586,"open":1573,"high":1543,"low":1567,"close":1573,"change":279,"percent_change":279,"volume":1587,"transactions":9,"vwap":1573},"2025-10-23",77500,{"date":1589,"open":1577,"high":1582,"low":1568,"close":1573,"change":919,"percent_change":377,"volume":1590,"transactions":9,"vwap":1573},"2025-10-22",287800,{"date":1592,"open":1577,"high":117,"low":1577,"close":1577,"change":270,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1577},"2025-10-21",-1.77,94800,{"date":1596,"open":1573,"high":1597,"low":1573,"close":117,"change":73,"percent_change":905,"volume":1598,"transactions":9,"vwap":117},"2025-10-20",1.17,319700,{"date":1600,"open":117,"high":1544,"low":1568,"close":1573,"change":218,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1573},"2025-10-17",-5.26,376700,{"date":1604,"open":1542,"high":1605,"low":1582,"close":1075,"change":287,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1075},"2025-10-16",1.21,-5.79,328800,{"date":1609,"open":1544,"high":1605,"low":1548,"close":1605,"change":20,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1605},"2025-10-15",8.04,580700,{"date":1613,"open":1573,"high":1582,"low":1573,"close":1582,"change":456,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1582},"2025-10-14",1.82,334400,{"date":1617,"open":1075,"high":1075,"low":1568,"close":1543,"change":270,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1543},"2025-10-13",-1.79,288600,{"date":1621,"open":117,"high":1548,"low":1577,"close":1582,"change":279,"percent_change":279,"volume":1622,"transactions":9,"vwap":1582},"2025-10-10",144000,{"date":1624,"open":1548,"high":1597,"low":1543,"close":1582,"change":111,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1582},"2025-10-09",-0.88,182900,{"date":1628,"open":1577,"high":1548,"low":1543,"close":117,"change":456,"percent_change":1510,"volume":1629,"transactions":9,"vwap":117},"2025-10-08",122400,{"date":1631,"open":1075,"high":1548,"low":1567,"close":1577,"change":919,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1577},"2025-10-07",-2.63,264900,{"date":1635,"open":1543,"high":1548,"low":1543,"close":1075,"change":906,"percent_change":1248,"volume":1636,"transactions":9,"vwap":1075},"2025-10-06",346000,{"date":1638,"open":1583,"high":1548,"low":1573,"close":1577,"change":232,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1577},"2025-10-03",0.91,240900,{"date":1642,"open":1553,"high":1543,"low":1553,"close":1543,"change":791,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1543},"2025-10-02",6.8,192900,{"date":1646,"open":1563,"high":1573,"low":88,"close":1558,"change":447,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1558},"2025-10-01",-4.63,260600,{"date":1650,"open":1583,"high":1582,"low":1553,"close":1573,"change":111,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1573},"2025-09-30",-0.92,223900,{"date":1654,"open":1583,"high":1543,"low":1568,"close":1583,"change":279,"percent_change":279,"volume":1655,"transactions":9,"vwap":1583},"2025-09-29",374500,{"date":1657,"open":1567,"high":1583,"low":1567,"close":1583,"change":456,"percent_change":1488,"volume":1658,"transactions":9,"vwap":1583},"2025-09-26",130100,{"date":1660,"open":1568,"high":1543,"low":88,"close":1568,"change":270,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1568},"2025-09-25",-1.83,245500,{"date":1664,"open":1543,"high":1582,"low":1567,"close":1583,"change":111,"percent_change":1035,"volume":1665,"transactions":9,"vwap":1583},"2025-09-24",293600,{"date":1667,"open":1573,"high":1582,"low":1563,"close":1543,"change":73,"percent_change":565,"volume":1668,"transactions":9,"vwap":1543},"2025-09-23",385200,{"date":1670,"open":1563,"high":117,"low":1558,"close":1563,"change":296,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1563},"2025-09-22",14.13,1613200,{"date":1674,"open":1675,"high":1531,"low":1676,"close":1676,"change":833,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-19",1.28,0.92000002,-28.68,2328100,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-18",1.19,1.31,1.29,0.12,10.26,618900,{"date":1688,"open":1689,"high":1690,"low":1544,"close":1597,"change":111,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1597},"2025-09-17",1.18,1.22,-0.85,237400,{"date":1694,"open":1542,"high":1695,"low":1544,"close":1689,"change":279,"percent_change":279,"volume":1696,"transactions":9,"vwap":1689},"2025-09-16",1.23,113100,{"date":1698,"open":1689,"high":1695,"low":1075,"close":1689,"change":279,"percent_change":279,"volume":1699,"transactions":9,"vwap":1689},"2025-09-15",304200,{"date":1701,"open":1544,"high":1681,"low":1075,"close":1689,"change":456,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1689},"2025-09-12",1.72,120000,{"date":1705,"open":1548,"high":1689,"low":1548,"close":1544,"change":232,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1544},"2025-09-11",0.87,170600,{"date":1709,"open":1075,"high":1681,"low":117,"close":1548,"change":111,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1548},"2025-09-10",-0.86,134700,{"date":1713,"open":117,"high":1681,"low":117,"close":1544,"change":456,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1544},"2025-09-09",1.75,102200,{"date":1717,"open":1689,"high":1689,"low":117,"close":1075,"change":919,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1075},"2025-09-08",-2.56,230800,{"date":1721,"open":1548,"high":1597,"low":1075,"close":1597,"change":456,"percent_change":1511,"volume":1722,"transactions":9,"vwap":1597},"2025-09-05",129300,{"date":1724,"open":1075,"high":1597,"low":117,"close":1548,"change":232,"percent_change":816,"volume":1725,"transactions":9,"vwap":1548},"2025-09-04",103800,{"date":1727,"open":1075,"high":1075,"low":1577,"close":1075,"change":232,"percent_change":816,"volume":1728,"transactions":9,"vwap":1075},"2025-09-03",68400,{"date":1730,"open":1543,"high":1548,"low":1543,"close":117,"change":279,"percent_change":279,"volume":1731,"transactions":9,"vwap":117},"2025-09-02",125000,{"date":1733,"open":1548,"high":1544,"low":1543,"close":117,"change":111,"percent_change":1625,"volume":1734,"transactions":9,"vwap":117},"2025-08-29",144100,{"date":1736,"open":1573,"high":1544,"low":1568,"close":1075,"change":20,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1075},"2025-08-28",8.57,336500,{"date":1740,"open":1563,"high":1573,"low":1563,"close":1563,"change":279,"percent_change":279,"volume":1741,"transactions":9,"vwap":1563},"2025-08-27",171100,{"date":1743,"open":1563,"high":1573,"low":1558,"close":1563,"change":232,"percent_change":464,"volume":1744,"transactions":9,"vwap":1563},"2025-08-26",132900,{"date":1746,"open":1568,"high":1583,"low":1558,"close":1553,"change":270,"percent_change":1114,"volume":1747,"transactions":9,"vwap":1553},"2025-08-25",110500,{"date":1749,"open":101,"high":1583,"low":101,"close":1567,"change":906,"percent_change":1275,"volume":1750,"transactions":9,"vwap":1567},"2025-08-22",146600,{"date":1752,"open":1558,"high":1563,"low":88,"close":1558,"change":270,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1558},"2025-08-21",-1.9,60000,{"date":1756,"open":1558,"high":1567,"low":101,"close":1563,"change":456,"percent_change":1505,"volume":1757,"transactions":9,"vwap":1563},"2025-08-20",132600,{"date":1759,"open":1567,"high":1573,"low":1554,"close":1558,"change":270,"percent_change":1753,"volume":1760,"transactions":9,"vwap":1558},"2025-08-19",430500,{"date":1762,"open":1563,"high":1573,"low":88,"close":1563,"change":111,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1563},"2025-08-18",-0.94,167100,{"date":1766,"open":1553,"high":1573,"low":1553,"close":1567,"change":456,"percent_change":1494,"volume":1767,"transactions":9,"vwap":1567},"2025-08-15",261300,{"date":1769,"open":88,"high":1543,"low":88,"close":1553,"change":270,"percent_change":1114,"volume":1770,"transactions":9,"vwap":1553},"2025-08-14",259300,{"date":1772,"open":1558,"high":1567,"low":88,"close":1567,"change":456,"percent_change":1494,"volume":1773,"transactions":9,"vwap":1567},"2025-08-13",87700,{"date":1775,"open":176,"high":1568,"low":176,"close":1553,"change":906,"percent_change":1357,"volume":1776,"transactions":9,"vwap":1553},"2025-08-12",238200,{"date":1778,"open":1563,"high":1573,"low":176,"close":101,"change":447,"percent_change":1779,"volume":1780,"transactions":9,"vwap":101},"2025-08-11",-4.72,457100,{"date":1782,"open":176,"high":1568,"low":176,"close":1567,"change":106,"percent_change":680,"volume":1783,"transactions":9,"vwap":1567},"2025-08-08",173500,{"date":1785,"open":1553,"high":1563,"low":1786,"close":176,"change":208,"percent_change":1787,"volume":1788,"transactions":9,"vwap":176},"2025-08-07",0.97000003,-3.85,469700,{"date":1790,"open":1563,"high":1583,"low":176,"close":1553,"change":279,"percent_change":279,"volume":1791,"transactions":9,"vwap":1553},"2025-08-06",445500,{"date":1793,"open":1558,"high":1567,"low":101,"close":1553,"change":232,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1553},"2025-08-05",0.97,118800,{"date":1797,"open":1553,"high":1583,"low":101,"close":1558,"change":270,"percent_change":1753,"volume":1798,"transactions":9,"vwap":1558},"2025-08-04",172500,{"date":1800,"open":101,"high":1543,"low":1786,"close":1563,"change":54,"percent_change":248,"volume":1801,"transactions":9,"vwap":1563},"2025-08-01",377000,{"date":1803,"open":88,"high":1573,"low":101,"close":101,"change":919,"percent_change":1804,"volume":1805,"transactions":9,"vwap":101},"2025-07-31",-2.88,150800,{"date":1807,"open":1577,"high":1577,"low":1558,"close":1553,"change":287,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1553},"2025-07-30",-6.31,463400,{"date":1811,"open":1548,"high":1597,"low":1577,"close":1577,"change":447,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1577},"2025-07-29",-4.31,162000,{"date":1815,"open":1597,"high":1681,"low":1544,"close":1544,"change":270,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1544},"2025-07-28",-1.69,52300,{"date":1819,"open":1544,"high":1681,"low":1544,"close":1689,"change":279,"percent_change":279,"volume":1820,"transactions":9,"vwap":1689},"2025-07-25",72300,{"date":1822,"open":1690,"high":1823,"low":1689,"close":1689,"change":218,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1689},"2025-07-24",1.24,-4.84,116500,{"date":1827,"open":1823,"high":1180,"low":1690,"close":1823,"change":279,"percent_change":279,"volume":1828,"transactions":9,"vwap":1823},"2025-07-23",65500,{"date":1830,"open":1695,"high":1675,"low":1605,"close":1823,"change":232,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1823},"2025-07-22",0.81,290500,{"date":1834,"open":1681,"high":1835,"low":1597,"close":1695,"change":106,"percent_change":772,"volume":1836,"transactions":9,"vwap":1695},"2025-07-21",1.25,342000,{"date":1838,"open":1689,"high":1689,"low":117,"close":1597,"change":111,"percent_change":1691,"volume":1839,"transactions":9,"vwap":1597},"2025-07-18",139700,{"date":1841,"open":1548,"high":1605,"low":1548,"close":1689,"change":232,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1689},"2025-07-17",0.85,140800,{"date":1845,"open":1681,"high":1823,"low":1548,"close":1597,"change":270,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1597},"2025-07-16",-1.68,110300,{"date":1849,"open":1850,"high":1675,"low":1681,"close":1681,"change":287,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1681},"2025-07-15",1.27,-5.56,193600,{"date":1854,"open":1695,"high":1180,"low":1681,"close":1180,"change":456,"percent_change":336,"volume":1855,"transactions":9,"vwap":1180},"2025-07-14",130500,{"date":1857,"open":1823,"high":1835,"low":1695,"close":1823,"change":111,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1823},"2025-07-11",-0.8,111600,{"date":1861,"open":1823,"high":1683,"low":1823,"close":1835,"change":111,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1835},"2025-07-10",-0.79,171800,{"date":1865,"open":1835,"high":1180,"low":1695,"close":1180,"change":456,"percent_change":336,"volume":1866,"transactions":9,"vwap":1180},"2025-07-09",181300,{"date":1868,"open":1695,"high":1850,"low":1690,"close":1823,"change":232,"percent_change":1831,"volume":1869,"transactions":9,"vwap":1823},"2025-07-08",285700,{"date":1871,"open":1835,"high":1850,"low":1695,"close":1695,"change":111,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1695},"2025-07-07",-0.81,289700,{"date":1875,"open":1823,"high":1675,"low":1690,"close":1823,"change":232,"percent_change":1831,"volume":1876,"transactions":9,"vwap":1823},"2025-07-03",254300,{"date":1878,"open":1597,"high":1823,"low":1597,"close":1695,"change":791,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1695},"2025-07-02",6.03,307200,{"date":1882,"open":1548,"high":1605,"low":1075,"close":1544,"change":232,"percent_change":1706,"volume":1883,"transactions":9,"vwap":1544},"2025-07-01",171900,{"date":1885,"open":1548,"high":1681,"low":1577,"close":1548,"change":232,"percent_change":816,"volume":1886,"transactions":9,"vwap":1548},"2025-06-30",247800,{"date":1888,"open":1548,"high":1542,"low":1582,"close":1075,"change":270,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1075},"2025-06-27",-1.72,532800,{"date":1892,"open":1543,"high":1544,"low":1567,"close":1544,"change":875,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1544},"2025-06-26",7.41,335800,{"date":1896,"open":1573,"high":117,"low":1563,"close":1573,"change":111,"percent_change":1651,"volume":1897,"transactions":9,"vwap":1573},"2025-06-25",203000,{"date":1899,"open":1543,"high":1075,"low":1558,"close":1583,"change":270,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1583},"2025-06-24",-1.8,277700,{"date":1903,"open":1075,"high":1548,"low":1583,"close":1577,"change":270,"percent_change":1593,"volume":1904,"transactions":9,"vwap":1577},"2025-06-23",145500,{"date":1906,"open":1597,"high":1681,"low":1568,"close":117,"change":919,"percent_change":1907,"volume":1908,"transactions":9,"vwap":117},"2025-06-20",-2.59,652700,{"date":1910,"open":1689,"high":1681,"low":1548,"close":1544,"change":270,"percent_change":1816,"volume":1911,"transactions":9,"vwap":1544},"2025-06-18",123300,{"date":1913,"open":1075,"high":1605,"low":1075,"close":1689,"change":232,"percent_change":1842,"volume":1914,"transactions":9,"vwap":1689},"2025-06-17",323700,{"date":1916,"open":1542,"high":1695,"low":117,"close":1597,"change":279,"percent_change":279,"volume":1917,"transactions":9,"vwap":1597},"2025-06-16",375600,{"date":1919,"open":1573,"high":1850,"low":1563,"close":1597,"change":791,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1597},"2025-06-13",6.36,866300,{"date":1923,"open":1597,"high":1597,"low":1563,"close":1543,"change":287,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1543},"2025-06-12",-5.98,309600,{"date":1927,"open":117,"high":1597,"low":1543,"close":1597,"change":106,"percent_change":699,"volume":1928,"transactions":9,"vwap":1597},"2025-06-11",309900,{"date":1930,"open":1553,"high":1548,"low":88,"close":1577,"change":875,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1577},"2025-06-10",7.77,976700,{"date":1934,"open":1558,"high":1553,"low":176,"close":1558,"change":232,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1558},"2025-06-09",0.98,114400,{"date":1938,"open":1939,"high":1553,"low":1940,"close":88,"change":875,"percent_change":1941,"volume":1942,"transactions":9,"vwap":88},"2025-06-06",0.98000002,0.94999999,8.51,296300,{"date":1944,"open":1939,"high":1939,"low":1945,"close":1945,"change":208,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-06-05",0.94,-4.08,92300,{"date":1949,"open":1940,"high":1939,"low":1950,"close":1939,"change":906,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1939},"2025-06-04",0.93000001,3.16,176500,{"date":1954,"open":1950,"high":1939,"low":1955,"close":1940,"change":456,"percent_change":1458,"volume":1956,"transactions":9,"vwap":1940},"2025-06-03",0.91000003,60300,{"date":1958,"open":1950,"high":1939,"low":1959,"close":1950,"change":279,"percent_change":279,"volume":1960,"transactions":9,"vwap":1950},"2025-06-02",0.89999998,165700,{"date":1962,"open":1676,"high":1940,"low":1959,"close":1950,"change":279,"percent_change":279,"volume":1963,"transactions":9,"vwap":1950},"2025-05-30",86700,{"date":1965,"open":1786,"high":1554,"low":1676,"close":1950,"change":208,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1950},"2025-05-29",-4.12,101400,{"date":1969,"open":101,"high":1563,"low":1786,"close":1786,"change":208,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1786},"2025-05-28",-3.96,245000,{"date":1973,"open":1939,"high":1558,"low":1940,"close":101,"change":54,"percent_change":383,"volume":1974,"transactions":9,"vwap":101},"2025-05-27",215900,{"date":1976,"open":816,"high":1554,"low":1706,"close":1786,"change":73,"percent_change":842,"volume":1977,"transactions":9,"vwap":1786},"2025-05-23",291200,{"date":1979,"open":1959,"high":1945,"low":1980,"close":1676,"change":111,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1676},"2025-05-22",0.86000001,-1.08,313800,{"date":1984,"open":1955,"high":1985,"low":1959,"close":1950,"change":906,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1950},"2025-05-21",0.95999998,3.33,402800,{"date":1989,"open":1990,"high":1955,"low":1990,"close":1959,"change":54,"percent_change":95,"volume":1991,"transactions":9,"vwap":1959},"2025-05-20",0.83999997,286300,{"date":1993,"open":1959,"high":1676,"low":1990,"close":1980,"change":447,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1980},"2025-05-19",-5.49,724300,{"date":1997,"open":1998,"high":1950,"low":1990,"close":1955,"change":54,"percent_change":583,"volume":1999,"transactions":9,"vwap":1955},"2025-05-16",0.85000002,465700,{"date":2001,"open":1959,"high":1955,"low":1998,"close":1706,"change":919,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1706},"2025-05-15",-3.33,408400,{"date":2005,"open":1831,"high":1955,"low":1831,"close":1959,"change":875,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1959},"2025-05-14",9.76,430000,{"date":2009,"open":1980,"high":1706,"low":2010,"close":2011,"change":208,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-05-13",0.80000001,0.81999999,-4.65,861600,{"date":2015,"open":1955,"high":1950,"low":1980,"close":1980,"change":111,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1980},"2025-05-12",-1.15,305800,{"date":2019,"open":1990,"high":816,"low":2020,"close":1706,"change":456,"percent_change":1184,"volume":2021,"transactions":9,"vwap":1706},"2025-05-09",0.82999998,125600,{"date":2023,"open":1676,"high":1676,"low":1831,"close":1998,"change":111,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1998},"2025-05-08",-1.16,579800,{"date":2027,"open":2011,"high":816,"low":2011,"close":1980,"change":232,"percent_change":1689,"volume":2028,"transactions":9,"vwap":1980},"2025-05-07",403400,{"date":2030,"open":1959,"high":1959,"low":1990,"close":1998,"change":919,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1998},"2025-05-06",-3.41,286800,{"date":2034,"open":1554,"high":1554,"low":816,"close":816,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":816},"2025-05-05",-0.1,-10.2,458600,{"date":2039,"open":1959,"high":1558,"low":1959,"close":1939,"change":875,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1939},"2025-05-02",8.89,547400,{"date":2043,"open":1676,"high":1945,"low":816,"close":1959,"change":279,"percent_change":279,"volume":2044,"transactions":9,"vwap":1959},"2025-05-01",354800,{"date":2046,"open":1955,"high":1676,"low":1706,"close":1959,"change":111,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1959},"2025-04-30",-1.1,162200,{"date":2050,"open":1959,"high":1950,"low":1706,"close":1955,"change":456,"percent_change":1154,"volume":2051,"transactions":9,"vwap":1955},"2025-04-29",209000,{"date":2053,"open":1955,"high":1950,"low":1706,"close":2054,"change":111,"percent_change":594,"volume":2055,"transactions":9,"vwap":2054},"2025-04-28",0.88999999,121500,{"date":2057,"open":2054,"high":1676,"low":1980,"close":1959,"change":232,"percent_change":1582,"volume":2058,"transactions":9,"vwap":1959},"2025-04-25",126300,{"date":2060,"open":1990,"high":2054,"low":2011,"close":2054,"change":73,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2054},"2025-04-24",5.95,351000,{"date":2064,"open":1831,"high":1990,"low":2010,"close":1990,"change":54,"percent_change":789,"volume":2065,"transactions":9,"vwap":1990},"2025-04-23",248100,{"date":184,"open":2067,"high":2011,"low":180,"close":2010,"change":456,"percent_change":1404,"volume":2068,"transactions":9,"vwap":2010},0.77999997,134000]