[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANGX":3,"homepage-market-summary":30,"stock-historical-ANGX":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANGX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Angel Studios, Inc.","NYSE",null,"SERVICES-MOTION PICTURE & VIDEO TAPE PRODUCTION","Angel Studios Inc is an entertainment company known for crowd-funded films and television projects. It enables creators to share projects and engage audiences directly. The platform allows fans to invest in and promote productions, fostering a community-driven approach to content creation.","311","Provo, UT",{"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},4.08,4.28,4.35,4.065,4.23,-0.15,-3.55,2188989.064069,12206,4.146,20.385,2.045,1247267.4212239962,11.1,267,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":39,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":39},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":75},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":39},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":39},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":39},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":29,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1247267,333020401.466807,-68.62,"2025-09-11",[181,182,191,201,211,222,233,240,250,260,271,281,291,300,310,320,330,337,344,354,363,372,381,391,402,411,419,429,439,447,454,462,470,478,486,495,505,515,525,533,539,548,557,564,572,581,590,600,608,615,623,631,639,647,656,662,668,673,678,684,688,694,700,707,714,721,727,733,741,747,753,761,768,776,782,789,795,802,808,815,822,828,833,842,850,857,863,870,876,881,886,893,899,905,913,918,923,927,932,939,943,952,958,963,968,975,980,985,993,998,1003,1008,1016,1022,1029,1034,1039,1043,1047,1053,1060,1067,1073,1077,1081,1086,1089,1093,1097,1104,1108,1112,1118,1122,1126,1129,1134,1140,1148,1154,1160,1165,1168,1172,1178,1182,1185,1189,1193,1197,1203,1208,1214,1221,1226,1230,1236,1243,1249,1255,1259,1264,1270,1275,1279,1283,1287,1293,1299,1304,1308,1313,1317,1321,1325,1329,1334,1337,1341,1345,1348,1352,1357,1362,1365,1369,1375,1379,1384,1388,1392,1397,1403,1411,1414,1419,1426,1432,1439,1445,1449,1456,1460,1465,1472,1476,1480,1484,1490,1493,1498,1504,1510,1515,1520,1525,1529,1534,1541,1548,1555,1561,1564,1568,1575,1582,1590,1598,1605,1614,1620,1625,1630,1637,1645,1652,1660,1667,1673,1680,1684,1687,1692,1699,1706,1710,1717,1722,1731,1740,1748,1756,1765,1773,1780,1788,1792,1796,1802,1808,1812,1818,1824,1833,1842,1850,1857],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":19,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.66,4.6891,-0.44,-9.42,2635700.063193,14912,4.3471,{"date":192,"open":184,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.755,4.6,4.67,0.01,0.21,1564068.258074,9194,4.6662,{"date":202,"open":203,"high":204,"low":205,"close":184,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",4.59,4.76,4.5419,0.09,1.97,1192734.031042,10944,4.6821,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.74,4.7489,4.55,4.57,-0.23,-4.79,1429154.393557,12627,4.6165,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.83,4.87,4.72,4.8,-0.06,-1.23,1301162.485399,11344,4.7996,{"date":234,"open":224,"high":235,"low":97,"close":236,"change":196,"percent_change":197,"volume":237,"transactions":238,"vwap":239},"2026-09-24",5.04,4.86,1759091.900697,14217,4.8226,{"date":241,"open":242,"high":235,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",5.02,4.73,4.85,-0.25,-4.9,2045786.160964,14334,4.8114,{"date":251,"open":252,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",5.25,4.94,5.1,-0.12,-2.3,3275986.915308,21982,5.0666,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",5.29,5.3,5.125,5.22,-0.05,-0.95,2734597.112071,11899,5.2013,{"date":272,"open":273,"high":274,"low":273,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",4.93,5.38,5.27,0.37,7.55,3751606.528458,16627,5.2376,{"date":282,"open":283,"high":284,"low":213,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-17",5.34,5.41,4.9,-0.4,-7.55,3569618.414496,18920,4.9111,{"date":292,"open":263,"high":293,"low":294,"close":263,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",5.375,5.165,0.03,0.57,2319775.069766,20283,5.2909,{"date":301,"open":302,"high":303,"low":304,"close":275,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",5.47,5.75,5.19,-0.21,-3.83,2664163.293354,18242,5.3789,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":295,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",5.57,5.655,5.37,5.48,0.55,2336319.662522,19151,5.5208,{"date":321,"open":274,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-11",5.505,5.195,5.45,0.07,1.3,2351134.308579,18133,5.3671,{"date":331,"open":285,"high":284,"low":285,"close":274,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.45,9.13,2835637.485494,19556,5.2691,{"date":338,"open":224,"high":235,"low":339,"close":273,"change":325,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-09",4.75,1.44,1433195.190625,12663,4.9213,{"date":345,"open":346,"high":347,"low":348,"close":236,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",4.63,5.06,4.51,0.28,6.11,2632486.856766,15998,4.9042,{"date":355,"open":356,"high":357,"low":356,"close":358,"change":206,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",4.5,4.61,4.58,2,867276.059775,7553,4.5514,{"date":364,"open":215,"high":365,"low":366,"close":367,"change":368,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",4.68,4.43,4.49,0,1185114.582669,7577,4.5549,{"date":373,"open":374,"high":375,"low":374,"close":367,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",4.29,4.54,0.15,3.46,916529.773038,6129,4.4815,{"date":382,"open":383,"high":384,"low":385,"close":386,"change":387,"percent_change":82,"volume":388,"transactions":389,"vwap":390},"2026-09-01",4.14,4.395,4.1,4.34,0.13,934034.526788,8608,4.3141,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-31",4.31,4.355,4.16,4.21,-0.14,-3.22,676811.594086,5219,4.2223,{"date":403,"open":348,"high":404,"low":405,"close":17,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",4.625,4.33,-0.13,-2.9,873480.758762,6977,4.4261,{"date":412,"open":348,"high":413,"low":386,"close":414,"change":196,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",4.52,4.48,0.22,792830.246321,6594,4.4082,{"date":420,"open":375,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-26",4.615,4.45,4.47,-0.11,-2.4,867681.011582,8272,4.5112,{"date":430,"open":431,"high":432,"low":433,"close":358,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-25",4.565,4.64,4.46,0.04,0.88,1033145.83842,8529,4.5569,{"date":440,"open":441,"high":215,"low":442,"close":375,"change":443,"percent_change":283,"volume":444,"transactions":445,"vwap":446},"2026-08-24",4.27,4.2507,0.23,1121641.834542,9549,4.464,{"date":448,"open":366,"high":366,"low":449,"close":393,"change":228,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-21",4.225,-1.37,935220.520746,7621,4.3461,{"date":455,"open":216,"high":216,"low":456,"close":457,"change":217,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-20",4.36,4.37,-5,1115065.653644,9669,4.4563,{"date":463,"open":464,"high":465,"low":216,"close":194,"change":245,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",4.79,4.91,-5.15,1898287.185864,13696,4.7383,{"date":471,"open":464,"high":472,"low":204,"close":244,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",5.33,0.14,2.97,4060582.074557,24649,5.0414,{"date":479,"open":194,"high":225,"low":348,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-17",4.71,0.34,7.78,2566428.039298,16303,4.728,{"date":487,"open":393,"high":488,"low":489,"close":457,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",4.38,4.2,0.05,1.16,1504421.259506,13110,4.2712,{"date":496,"open":497,"high":456,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",3.73,3.72,4.32,0.64,17.39,3079306.855697,17211,4.1776,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":20,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-12",3.84,3.88,3.65,3.68,-3.92,2089986.660262,22257,3.7199,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-11",4.22,4.3,3.83,-0.39,-9.24,1732127.605805,16121,3.9833,{"date":526,"open":518,"high":488,"low":527,"close":517,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-10",4.15,-0.07,-1.63,985815.511552,12414,4.2069,{"date":534,"open":366,"high":422,"low":535,"close":374,"change":113,"percent_change":217,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.255,837076.47833,12708,4.3419,{"date":540,"open":541,"high":542,"low":543,"close":518,"change":108,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-06",4.25,4.4,4.13,1.42,1246153.423981,11447,4.2487,{"date":549,"open":385,"high":457,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-05",3.99,4.24,-0.22,-4.93,2374511.207602,20707,4.1619,{"date":558,"open":19,"high":356,"low":559,"close":433,"change":123,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",4.1874,5.94,1599964.777396,20152,4.421,{"date":565,"open":566,"high":551,"low":567,"close":396,"change":376,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",4.03,4.02,3.69,868046.27506,11096,4.1519,{"date":573,"open":566,"high":15,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-31",3.915,4.06,-0.03,-0.73,841575.063533,9482,3.985,{"date":582,"open":550,"high":583,"low":584,"close":585,"change":586,"percent_change":386,"volume":587,"transactions":588,"vwap":589},"2026-07-30",4.1391,3.9,4.09,0.17,686096.08166,7795,4.0323,{"date":591,"open":592,"high":593,"low":507,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",4.07,4.2017,3.92,-0.17,-4.16,1315957.739544,12633,3.9713,{"date":601,"open":17,"high":602,"low":575,"close":585,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-28",4.365,-0.28,-6.41,1133072.071521,10086,4.1462,{"date":609,"open":610,"high":542,"low":610,"close":457,"change":143,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-27",4.12,7.9,1213174.525942,9279,4.3159,{"date":616,"open":617,"high":618,"low":619,"close":617,"change":113,"percent_change":245,"volume":620,"transactions":621,"vwap":622},"2026-07-24",4.05,4.11,3.87,1404366.517496,10034,4.0086,{"date":624,"open":625,"high":489,"low":626,"close":575,"change":406,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",4.17,4,-3.1,747971.00562,6636,4.0661,{"date":632,"open":441,"high":542,"low":633,"close":634,"change":406,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",4.125,4.19,-3.01,1021492.286627,8153,4.2393,{"date":640,"open":405,"high":641,"low":489,"close":499,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",4.44,-0.09,-2.04,1451821.750413,9313,4.3199,{"date":648,"open":618,"high":649,"low":618,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",4.4899,4.41,0.3,7.3,1963827.474734,16732,4.3434,{"date":657,"open":592,"high":625,"low":658,"close":618,"change":659,"percent_change":660,"volume":661,"transactions":9,"vwap":618},"2026-07-17",3.98,-0.04,-0.96,1513200,{"date":663,"open":634,"high":19,"low":664,"close":527,"change":665,"percent_change":666,"volume":667,"transactions":9,"vwap":527},"2026-07-16",4.085,-0.02,-0.48,1266600,{"date":669,"open":543,"high":541,"low":592,"close":625,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":625},"2026-07-15",0.08,1.96,1344400,{"date":674,"open":567,"high":543,"low":675,"close":585,"change":434,"percent_change":676,"volume":677,"transactions":9,"vwap":585},"2026-07-14",3.97,0.99,821300,{"date":679,"open":680,"high":527,"low":681,"close":617,"change":490,"percent_change":682,"volume":683,"transactions":9,"vwap":617},"2026-07-13",3.94,3.91,1.25,1293600,{"date":685,"open":550,"high":610,"low":686,"close":626,"change":434,"percent_change":103,"volume":687,"transactions":9,"vwap":626},"2026-07-10",3.825,1683100,{"date":689,"open":519,"high":690,"low":497,"close":691,"change":670,"percent_change":692,"volume":693,"transactions":9,"vwap":691},"2026-07-09",4.029,3.96,2.06,1488000,{"date":695,"open":568,"high":696,"low":697,"close":508,"change":197,"percent_change":698,"volume":699,"transactions":9,"vwap":508},"2026-07-08",3.955,3.605,5.72,1903300,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":473,"percent_change":675,"volume":706,"transactions":9,"vwap":705},"2026-07-07",3.55,3.775,3.525,3.67,1119600,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":113,"percent_change":603,"volume":713,"transactions":9,"vwap":712},"2026-07-06",3.61,3.8,3.463,3.53,1585900,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":368,"percent_change":368,"volume":720,"transactions":9,"vwap":719},"2026-07-02",3.57,3.71,3.425,3.54,1277400,{"date":722,"open":509,"high":723,"low":724,"close":719,"change":406,"percent_change":725,"volume":726,"transactions":9,"vwap":719},"2026-07-01",3.66,3.42,-3.54,1361400,{"date":728,"open":729,"high":497,"low":730,"close":705,"change":731,"percent_change":82,"volume":732,"transactions":9,"vwap":705},"2026-06-30",3.59,3.505,0.11,1333900,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":153,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-29",3.21,3.565,3.2,3.56,10.9,2104900,{"date":742,"open":743,"high":735,"low":744,"close":735,"change":349,"percent_change":745,"volume":746,"transactions":9,"vwap":735},"2026-06-26",2.93,2.9,9.56,1328600,{"date":748,"open":749,"high":737,"low":750,"close":743,"change":217,"percent_change":751,"volume":752,"transactions":9,"vwap":743},"2026-06-25",3.18,2.91,-7.28,1186800,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":113,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-24",3.17,3.246,3.045,3.16,-0.32,1048100,{"date":762,"open":763,"high":764,"low":765,"close":755,"change":206,"percent_change":766,"volume":767,"transactions":9,"vwap":755},"2026-06-23",3.02,3.205,2.95,2.92,821400,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":255,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-06-22",3.19,3.35,3.03,3.08,-3.75,1025800,{"date":777,"open":758,"high":778,"low":779,"close":737,"change":108,"percent_change":780,"volume":781,"transactions":9,"vwap":737},"2026-06-18",3.22,3.11,1.91,1334300,{"date":783,"open":749,"high":784,"low":785,"close":786,"change":665,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-17",3.325,3.135,3.14,-0.63,1060400,{"date":790,"open":737,"high":791,"low":792,"close":758,"change":266,"percent_change":793,"volume":794,"transactions":9,"vwap":758},"2026-06-16",3.31,3.155,-1.56,1044900,{"date":796,"open":797,"high":798,"low":797,"close":735,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":735},"2026-06-15",2.94,3.3,0.31,10.69,2067600,{"date":803,"open":744,"high":804,"low":805,"close":744,"change":665,"percent_change":806,"volume":807,"transactions":9,"vwap":744},"2026-06-12",2.966,2.79,-0.68,748400,{"date":809,"open":810,"high":811,"low":812,"close":766,"change":670,"percent_change":813,"volume":814,"transactions":9,"vwap":766},"2026-06-11",2.8,2.98,2.78,2.82,934600,{"date":816,"open":805,"high":817,"low":818,"close":819,"change":113,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-10",2.895,2.76,2.84,-0.35,679000,{"date":823,"open":824,"high":474,"low":824,"close":825,"change":108,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-09",2.75,2.85,2.15,1095500,{"date":829,"open":818,"high":743,"low":830,"close":805,"change":490,"percent_change":831,"volume":832,"transactions":9,"vwap":805},"2026-06-08",2.675,1.82,1054600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-05",3.06,3.1,2.715,2.74,-0.34,-11.04,1184500,{"date":843,"open":844,"high":845,"low":846,"close":773,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":773},"2026-06-04",2.7,3.15,2.685,0.41,15.36,2346100,{"date":851,"open":805,"high":805,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-03",2.66,2.67,-0.19,-6.64,851000,{"date":858,"open":824,"high":750,"low":859,"close":860,"change":325,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-06-02",2.72,2.86,2.51,863800,{"date":864,"open":824,"high":865,"low":866,"close":805,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":805},"2026-06-01",2.89,2.73,0.02,0.72,1500800,{"date":871,"open":813,"high":872,"low":838,"close":873,"change":228,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-05-29",2.848,2.77,-2.12,547800,{"date":877,"open":805,"high":865,"low":812,"close":878,"change":434,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-28",2.83,1.43,531200,{"date":882,"open":844,"high":860,"low":883,"close":805,"change":295,"percent_change":884,"volume":885,"transactions":9,"vwap":805},"2026-05-27",2.69,1.09,671100,{"date":887,"open":888,"high":750,"low":889,"close":818,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":818},"2026-05-26",2.81,2.695,-0.08,-2.82,1254600,{"date":894,"open":852,"high":895,"low":896,"close":819,"change":415,"percent_change":897,"volume":898,"transactions":9,"vwap":819},"2026-05-22",2.845,2.65,8.4,1463300,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":387,"percent_change":265,"volume":904,"transactions":9,"vwap":902},"2026-05-21",2.45,2.62,2.42,1283800,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":266,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-20",2.53,2.56,2.36,2.49,-1.97,2032200,{"date":914,"open":896,"high":830,"low":915,"close":915,"change":406,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-05-19",2.54,-4.87,711300,{"date":919,"open":853,"high":920,"low":908,"close":853,"change":576,"percent_change":921,"volume":922,"transactions":9,"vwap":853},"2026-05-18",2.759,-1.11,1023900,{"date":924,"open":805,"high":895,"low":844,"close":844,"change":406,"percent_change":925,"volume":926,"transactions":9,"vwap":844},"2026-05-15",-4.59,1037100,{"date":928,"open":819,"high":750,"low":929,"close":878,"change":576,"percent_change":930,"volume":931,"transactions":9,"vwap":878},"2026-05-14",2.735,-1.05,901300,{"date":933,"open":934,"high":935,"low":878,"close":860,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":860},"2026-05-13",2.96,3.0050001,-0.16,-5.3,916800,{"date":940,"open":763,"high":792,"low":743,"close":763,"change":665,"percent_change":941,"volume":942,"transactions":9,"vwap":763},"2026-05-12",-0.66,1203800,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-11",3.33,3.4,3.01,3.04,-0.31,-9.25,1628800,{"date":953,"open":811,"high":771,"low":954,"close":771,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":771},"2026-05-08",2.935,0.36,12.04,2116800,{"date":959,"open":948,"high":835,"low":929,"close":960,"change":266,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-07",2.99,-1.64,1531100,{"date":964,"open":836,"high":965,"low":474,"close":948,"change":424,"percent_change":966,"volume":967,"transactions":9,"vwap":948},"2026-05-06",3.123,-3.49,1239800,{"date":969,"open":970,"high":971,"low":972,"close":845,"change":973,"percent_change":691,"volume":974,"transactions":9,"vwap":845},"2026-05-05",3.05,3.169,2.88,0.12,1841700,{"date":976,"open":977,"high":737,"low":811,"close":772,"change":255,"percent_change":978,"volume":979,"transactions":9,"vwap":772},"2026-05-04",3.13,-3.81,1461000,{"date":981,"open":813,"high":845,"low":873,"close":845,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":845},"2026-05-01",0.58,22.57,3780500,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":196,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-30",2.52,2.64,2.485,2.57,0.39,1414400,{"date":994,"open":995,"high":990,"low":995,"close":908,"change":473,"percent_change":996,"volume":997,"transactions":9,"vwap":908},"2026-04-29",2.39,5.79,1421400,{"date":999,"open":1000,"high":988,"low":1001,"close":903,"change":854,"percent_change":751,"volume":1002,"transactions":9,"vwap":903},"2026-04-28",2.6,2.395,796100,{"date":1004,"open":1005,"high":838,"low":989,"close":1006,"change":206,"percent_change":716,"volume":1007,"transactions":9,"vwap":1006},"2026-04-27",2.5,2.61,1393700,{"date":1009,"open":1010,"high":1011,"low":1012,"close":987,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":987},"2026-04-24",2.4,2.565,2.325,0.16,6.78,1229600,{"date":1017,"open":1018,"high":1010,"low":1019,"close":909,"change":867,"percent_change":1020,"volume":1021,"transactions":9,"vwap":909},"2026-04-23",2.35,2.265,0.85,2000800,{"date":1023,"open":861,"high":1024,"low":1025,"close":1026,"change":406,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",2.58,2.33,2.34,-5.26,1862400,{"date":1030,"open":883,"high":844,"low":901,"close":1031,"change":936,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-21",2.47,-6.08,1509100,{"date":1035,"open":896,"high":824,"low":1036,"close":1037,"change":196,"percent_change":148,"volume":1038,"transactions":9,"vwap":1037},"2026-04-20",2.59,2.63,1364800,{"date":1040,"open":1024,"high":878,"low":1041,"close":902,"change":973,"percent_change":227,"volume":1042,"transactions":9,"vwap":902},"2026-04-17",2.55,2414400,{"date":1044,"open":1005,"high":1005,"low":1045,"close":1005,"change":325,"percent_change":972,"volume":1046,"transactions":9,"vwap":1005},"2026-04-16",2.37,1507200,{"date":1048,"open":1018,"high":1049,"low":1050,"close":1049,"change":387,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-04-15",2.43,2.22,5.65,2229000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1056,"change":973,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-14",2.2,2.3,2.16,5.5,2530400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":368,"percent_change":368,"volume":1066,"transactions":9,"vwap":1065},"2026-04-13",2.11,2.231,2.1,2.18,2972600,{"date":1068,"open":1069,"high":1056,"low":26,"close":1065,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1065},"2026-04-10",2.26,-0.69,-24.04,11958000,{"date":1074,"open":878,"high":744,"low":844,"close":1075,"change":368,"percent_change":368,"volume":1076,"transactions":9,"vwap":1075},"2026-04-09",2.87,1026400,{"date":1078,"open":763,"high":948,"low":878,"close":1075,"change":228,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1075},"2026-04-08",-2.05,1143400,{"date":1082,"open":811,"high":1083,"low":744,"close":743,"change":228,"percent_change":1084,"volume":1085,"transactions":9,"vwap":743},"2026-04-07",3.12,-2.01,568200,{"date":1087,"open":811,"high":1083,"low":811,"close":960,"change":368,"percent_change":368,"volume":1088,"transactions":9,"vwap":960},"2026-04-06",510200,{"date":1090,"open":766,"high":948,"low":972,"close":960,"change":113,"percent_change":1091,"volume":1092,"transactions":9,"vwap":960},"2026-04-02",-0.33,623800,{"date":1094,"open":948,"high":82,"low":750,"close":1095,"change":266,"percent_change":961,"volume":1096,"transactions":9,"vwap":1095},"2026-04-01",3,638300,{"date":1098,"open":737,"high":1099,"low":1100,"close":970,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":970},"2026-03-31",3.23,3.025,-0.1,-3.17,784400,{"date":1105,"open":836,"high":1106,"low":82,"close":845,"change":867,"percent_change":500,"volume":1107,"transactions":9,"vwap":845},"2026-03-30",3.24,538500,{"date":1109,"open":786,"high":1106,"low":835,"close":977,"change":228,"percent_change":1110,"volume":1111,"transactions":9,"vwap":977},"2026-03-27",-1.88,680400,{"date":1113,"open":1114,"high":1115,"low":786,"close":770,"change":255,"percent_change":1116,"volume":1117,"transactions":9,"vwap":770},"2026-03-26",3.25,3.38,-3.63,584800,{"date":1119,"open":755,"high":791,"low":773,"close":791,"change":1120,"percent_change":303,"volume":1121,"transactions":9,"vwap":791},"2026-03-25",0.18,599600,{"date":1123,"open":1124,"high":1124,"low":779,"close":977,"change":595,"percent_change":466,"volume":1125,"transactions":9,"vwap":977},"2026-03-24",3.36,435500,{"date":1127,"open":749,"high":946,"low":977,"close":798,"change":473,"percent_change":366,"volume":1128,"transactions":9,"vwap":798},"2026-03-23",791900,{"date":1130,"open":1131,"high":1099,"low":474,"close":758,"change":973,"percent_change":1132,"volume":1133,"transactions":9,"vwap":758},"2026-03-20",3.07,3.95,851600,{"date":1135,"open":1114,"high":1136,"low":763,"close":948,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":948},"2026-03-19",3.27,-0.27,-8.16,1207500,{"date":1141,"open":1142,"high":1143,"low":1144,"close":791,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":791},"2026-03-18",3.45,3.48,3.231,-0.18,-5.16,1362700,{"date":1149,"open":507,"high":680,"low":1142,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-17",3.49,-0.36,-9.35,1055200,{"date":1155,"open":717,"high":1156,"low":1157,"close":1158,"change":376,"percent_change":617,"volume":1159,"transactions":9,"vwap":1158},"2026-03-16",4.01,3.7,3.85,749500,{"date":1161,"open":527,"high":16,"low":509,"close":1157,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1157},"2026-03-13",-0.76,-17.04,1637400,{"date":1166,"open":518,"high":375,"low":527,"close":433,"change":973,"percent_change":818,"volume":1167,"transactions":9,"vwap":433},"2026-03-12",992200,{"date":1169,"open":393,"high":433,"low":393,"close":386,"change":867,"percent_change":1170,"volume":1171,"transactions":9,"vwap":386},"2026-03-11",0.46,329400,{"date":1173,"open":413,"high":375,"low":1174,"close":499,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":499},"2026-03-10",4.26,-0.2,-4.42,509000,{"date":1179,"open":456,"high":375,"low":19,"close":413,"change":670,"percent_change":1180,"volume":1181,"transactions":9,"vwap":413},"2026-03-09",1.8,730000,{"date":1183,"open":395,"high":215,"low":385,"close":641,"change":586,"percent_change":658,"volume":1184,"transactions":9,"vwap":641},"2026-03-06",665700,{"date":1186,"open":542,"high":542,"low":385,"close":441,"change":936,"percent_change":1187,"volume":1188,"transactions":9,"vwap":441},"2026-03-05",-3.61,752600,{"date":1190,"open":1174,"high":1191,"low":395,"close":366,"change":443,"percent_change":315,"volume":1192,"transactions":9,"vwap":366},"2026-03-04",4.56,947900,{"date":1194,"open":626,"high":518,"low":584,"close":489,"change":108,"percent_change":1195,"volume":1196,"transactions":9,"vwap":489},"2026-03-03",1.45,628200,{"date":1198,"open":1199,"high":395,"low":1200,"close":383,"change":415,"percent_change":1201,"volume":1202,"transactions":9,"vwap":383},"2026-03-02",3.785,3.75,5.61,1029400,{"date":1204,"open":1205,"high":626,"low":497,"close":594,"change":108,"percent_change":1206,"volume":1207,"transactions":9,"vwap":594},"2026-02-27",3.81,1.55,893700,{"date":1209,"open":705,"high":1210,"low":729,"close":1211,"change":443,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-26",3.89,3.86,6.34,988400,{"date":1215,"open":1216,"high":1217,"low":784,"close":1218,"change":276,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-02-25",3.39,3.79,3.63,11.35,1035400,{"date":1222,"open":1223,"high":771,"low":755,"close":1223,"change":659,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-24",3.26,-1.21,585100,{"date":1227,"open":377,"high":712,"low":735,"close":798,"change":305,"percent_change":1228,"volume":1229,"transactions":9,"vwap":798},"2026-02-23",-5.98,497500,{"date":1231,"open":1232,"high":1157,"low":1216,"close":1233,"change":325,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-20",3.41,3.51,2.03,590000,{"date":1237,"open":1238,"high":1239,"low":1114,"close":1240,"change":108,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-19",3.34,3.495,3.44,1.78,724800,{"date":1244,"open":755,"high":1245,"low":845,"close":1115,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1115},"2026-02-18",3.43,0.2,6.29,814300,{"date":1250,"open":1223,"high":1251,"low":1252,"close":749,"change":642,"percent_change":1253,"volume":1254,"transactions":9,"vwap":749},"2026-02-17",3.342,3.125,-2.75,685200,{"date":1256,"open":735,"high":1257,"low":737,"close":1136,"change":490,"percent_change":1206,"volume":1258,"transactions":9,"vwap":1136},"2026-02-13",3.345,587900,{"date":1260,"open":719,"high":1261,"low":735,"close":778,"change":839,"percent_change":1262,"volume":1263,"transactions":9,"vwap":778},"2026-02-12",3.6,-9.55,463200,{"date":1265,"open":1266,"high":1267,"low":89,"close":738,"change":854,"percent_change":1268,"volume":1269,"transactions":9,"vwap":738},"2026-02-11",3.74,3.78,-5.07,746900,{"date":1271,"open":1150,"high":675,"low":1150,"close":1200,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1200},"2026-02-10",0.24,6.84,781300,{"date":1276,"open":1115,"high":712,"low":1277,"close":1233,"change":973,"percent_change":719,"volume":1278,"transactions":9,"vwap":1233},"2026-02-09",3.202,628500,{"date":1280,"open":835,"high":1233,"low":772,"close":1216,"change":955,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1216},"2026-02-06",11.88,1030200,{"date":1284,"open":1223,"high":1223,"low":960,"close":772,"change":552,"percent_change":1285,"volume":1286,"transactions":9,"vwap":772},"2026-02-05",-6.77,942400,{"date":1288,"open":719,"high":1289,"low":1290,"close":1114,"change":949,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1114},"2026-02-04",3.667,3.181,-8.71,1100900,{"date":1294,"open":1295,"high":1267,"low":1296,"close":738,"change":552,"percent_change":1297,"volume":1298,"transactions":9,"vwap":738},"2026-02-03",3.77,3.47,-5.82,1423500,{"date":1300,"open":584,"high":1301,"low":703,"close":1267,"change":936,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1267},"2026-02-02",3.993,-4.06,648500,{"date":1305,"open":626,"high":585,"low":1158,"close":680,"change":1101,"percent_change":1306,"volume":1307,"transactions":9,"vwap":680},"2026-01-30",-2.48,835900,{"date":1309,"open":1310,"high":585,"low":619,"close":1310,"change":665,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-29",4.04,-0.49,1021700,{"date":1314,"open":634,"high":551,"low":1310,"close":575,"change":255,"percent_change":1315,"volume":1316,"transactions":9,"vwap":575},"2026-01-28",-2.87,505500,{"date":1318,"open":489,"high":535,"low":527,"close":1319,"change":665,"percent_change":666,"volume":1320,"transactions":9,"vwap":1319},"2026-01-27",4.18,429200,{"date":1322,"open":386,"high":457,"low":527,"close":489,"change":255,"percent_change":1323,"volume":1324,"transactions":9,"vwap":489},"2026-01-26",-2.78,627300,{"date":1326,"open":215,"high":432,"low":374,"close":499,"change":217,"percent_change":1327,"volume":1328,"transactions":9,"vwap":499},"2026-01-23",-5.05,423900,{"date":1330,"open":358,"high":1331,"low":413,"close":215,"change":731,"percent_change":1332,"volume":1333,"transactions":9,"vwap":215},"2026-01-22",4.69,2.48,564700,{"date":1335,"open":423,"high":432,"low":499,"close":641,"change":113,"percent_change":552,"volume":1336,"transactions":9,"vwap":641},"2026-01-21",445800,{"date":1338,"open":1319,"high":358,"low":383,"close":422,"change":415,"percent_change":1339,"volume":1340,"transactions":9,"vwap":422},"2026-01-20",5.2,800600,{"date":1342,"open":456,"high":456,"low":383,"close":19,"change":255,"percent_change":1343,"volume":1344,"transactions":9,"vwap":19},"2026-01-16",-2.76,523700,{"date":1346,"open":396,"high":456,"low":617,"close":17,"change":376,"percent_change":716,"volume":1347,"transactions":9,"vwap":17},"2026-01-15",1012700,{"date":1349,"open":527,"high":405,"low":575,"close":489,"change":867,"percent_change":1350,"volume":1351,"transactions":9,"vwap":489},"2026-01-14",0.48,658700,{"date":1353,"open":393,"high":1354,"low":543,"close":1319,"change":406,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1319},"2026-01-13",4.343,-3.02,514400,{"date":1358,"open":19,"high":393,"low":567,"close":393,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":393},"2026-01-12",0.1,2.38,559300,{"date":1363,"open":1319,"high":441,"low":575,"close":396,"change":108,"percent_change":1195,"volume":1364,"transactions":9,"vwap":396},"2026-01-09",507100,{"date":1366,"open":634,"high":1174,"low":543,"close":527,"change":228,"percent_change":1367,"volume":1368,"transactions":9,"vwap":527},"2026-01-08",-1.43,671900,{"date":1370,"open":17,"high":1371,"low":1372,"close":396,"change":1101,"percent_change":1373,"volume":1374,"transactions":9,"vwap":396},"2026-01-07",4.396,4.142,-2.32,687800,{"date":1376,"open":194,"high":184,"low":1174,"close":393,"change":820,"percent_change":1377,"volume":1378,"transactions":9,"vwap":393},"2026-01-06",-7.51,1421200,{"date":1380,"open":236,"high":1381,"low":184,"close":184,"change":595,"percent_change":1382,"volume":1383,"transactions":9,"vwap":184},"2026-01-05",4.951,-3.52,603800,{"date":1385,"open":480,"high":236,"low":1386,"close":224,"change":1013,"percent_change":1245,"volume":1387,"transactions":9,"vwap":224},"2026-01-02",4.53,639000,{"date":1389,"open":365,"high":1390,"low":348,"close":195,"change":368,"percent_change":368,"volume":1391,"transactions":9,"vwap":195},"2025-12-31",4.727,895800,{"date":1393,"open":226,"high":1394,"low":184,"close":195,"change":659,"percent_change":1395,"volume":1396,"transactions":9,"vwap":195},"2025-12-30",4.84,-0.85,585200,{"date":1398,"open":464,"high":1399,"low":1400,"close":480,"change":424,"percent_change":1401,"volume":1402,"transactions":9,"vwap":480},"2025-12-29",4.898,4.695,-2.28,622700,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":552,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2025-12-26",5,5.088,4.815,4.82,-4.37,684500,{"date":1412,"open":1405,"high":347,"low":285,"close":235,"change":206,"percent_change":831,"volume":1413,"transactions":9,"vwap":235},"2025-12-24",252000,{"date":1415,"open":254,"high":1416,"low":244,"close":1417,"change":113,"percent_change":1175,"volume":1418,"transactions":9,"vwap":1417},"2025-12-23",5.14,4.95,764900,{"date":1420,"open":1058,"high":1421,"low":244,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2025-12-22",5.624,4.96,-0.43,-7.98,1206100,{"date":1427,"open":1428,"high":1429,"low":1339,"close":1430,"change":387,"percent_change":1031,"volume":1431,"transactions":9,"vwap":1430},"2025-12-19",5.31,5.67,5.39,6213300,{"date":1433,"open":1434,"high":1435,"low":1416,"close":1436,"change":1437,"percent_change":1339,"volume":1438,"transactions":9,"vwap":1436},"2025-12-18",5.15,5.56,5.26,0.26,1495100,{"date":1440,"open":1441,"high":1442,"low":1405,"close":1405,"change":245,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1405},"2025-12-17",5.24,5.341,-4.76,891900,{"date":1446,"open":1434,"high":262,"low":1447,"close":252,"change":1120,"percent_change":702,"volume":1448,"transactions":9,"vwap":252},"2025-12-16",5.03,967500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":368,"percent_change":368,"volume":1455,"transactions":9,"vwap":1454},"2025-12-15",5.08,5.4,5.05,5.07,1180800,{"date":1457,"open":1458,"high":263,"low":285,"close":1454,"change":20,"percent_change":1315,"volume":1459,"transactions":9,"vwap":1454},"2025-12-12",5.18,707600,{"date":1461,"open":1428,"high":1462,"low":254,"close":265,"change":228,"percent_change":1463,"volume":1464,"transactions":9,"vwap":265},"2025-12-11",5.43,-1.14,947500,{"date":1466,"open":1467,"high":1468,"low":1453,"close":1469,"change":659,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-10",5.23,5.62,5.28,-0.75,1309600,{"date":1473,"open":1416,"high":472,"low":1447,"close":1474,"change":1246,"percent_change":681,"volume":1475,"transactions":9,"vwap":1474},"2025-12-09",5.32,912300,{"date":1477,"open":1405,"high":304,"low":213,"close":1478,"change":973,"percent_change":1010,"volume":1479,"transactions":9,"vwap":1478},"2025-12-08",5.12,1207400,{"date":1481,"open":1454,"high":1339,"low":1408,"close":1405,"change":397,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1405},"2025-12-05",-2.72,815200,{"date":1485,"open":213,"high":1486,"low":1487,"close":1416,"change":138,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1416},"2025-12-04",5.42,4.725,14.73,1687100,{"date":1491,"open":488,"high":356,"low":489,"close":414,"change":731,"percent_change":987,"volume":1492,"transactions":9,"vwap":414},"2025-12-03",722200,{"date":1494,"open":1495,"high":641,"low":541,"close":457,"change":659,"percent_change":1496,"volume":1497,"transactions":9,"vwap":457},"2025-12-02",4.42,-0.91,765900,{"date":1499,"open":339,"high":1500,"low":650,"close":650,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":650},"2025-12-01",4.78,-0.47,-9.63,843300,{"date":1505,"open":1506,"high":1339,"low":1507,"close":1508,"change":473,"percent_change":765,"volume":1509,"transactions":9,"vwap":1508},"2025-11-28",4.77,4.649,4.88,869200,{"date":1511,"open":1512,"high":225,"low":423,"close":213,"change":670,"percent_change":1513,"volume":1514,"transactions":9,"vwap":213},"2025-11-26",4.7,1.72,672700,{"date":1516,"open":464,"high":1517,"low":194,"close":184,"change":1101,"percent_change":1518,"volume":1519,"transactions":9,"vwap":184},"2025-11-25",4.886,-2.1,567000,{"date":1521,"open":1522,"high":1469,"low":480,"close":204,"change":603,"percent_change":1523,"volume":1524,"transactions":9,"vwap":204},"2025-11-24",5.16,-5.56,749400,{"date":1526,"open":1339,"high":252,"low":1512,"close":235,"change":397,"percent_change":1527,"volume":1528,"transactions":9,"vwap":235},"2025-11-21",-2.7,1116500,{"date":1530,"open":1531,"high":1486,"low":254,"close":1458,"change":1101,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1458},"2025-11-20",5.36,-1.89,576900,{"date":1535,"open":1536,"high":1537,"low":1469,"close":1469,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1469},"2025-11-19",5.83,6.15,-0.67,-11.26,417800,{"date":1542,"open":1543,"high":1544,"low":698,"close":1545,"change":854,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2025-11-18",6.05,6.051,5.95,-3.09,696400,{"date":1549,"open":1550,"high":1551,"low":1543,"close":1552,"change":1013,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2025-11-17",6.2,6.75,6.14,2.68,880400,{"date":1556,"open":252,"high":1557,"low":347,"close":1558,"change":38,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-14",6.02,5.98,13.9,1185500,{"date":1562,"open":472,"high":293,"low":1451,"close":252,"change":424,"percent_change":1079,"volume":1563,"transactions":9,"vwap":252},"2025-11-13",756500,{"date":1565,"open":1566,"high":698,"low":1339,"close":1531,"change":936,"percent_change":407,"volume":1567,"transactions":9,"vwap":1531},"2025-11-12",5.58,422700,{"date":1569,"open":1570,"high":1571,"low":284,"close":1572,"change":424,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-11",5.76,5.775,5.52,-1.95,404900,{"date":1576,"open":1577,"high":1212,"low":1578,"close":1579,"change":286,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-10",6.31,5.6,5.63,-6.63,689600,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":520,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-07",6.25,6.32,5.92,6.03,-6.07,464900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":255,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-06",6.26,6.64,6.16,6.42,-1.83,540300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":276,"percent_change":1602,"volume":1604,"transactions":9,"vwap":1603},"2025-11-05",6.3,6.62,6,6.54,265500,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-11-04",6.39,6.55,6.13,6.17,-0.42,-6.37,175100,{"date":1615,"open":1593,"high":1014,"low":1616,"close":1617,"change":1618,"percent_change":474,"volume":1619,"transactions":9,"vwap":1617},"2025-11-03",6.24,6.59,0.19,347100,{"date":1621,"open":1600,"high":1608,"low":1622,"close":1623,"change":376,"percent_change":1010,"volume":1624,"transactions":9,"vwap":1623},"2025-10-31",5.9,6.4,564100,{"date":1626,"open":1600,"high":1627,"low":1545,"close":1584,"change":890,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1584},"2025-10-30",6.37,-1.26,550800,{"date":1631,"open":1632,"high":1633,"low":1550,"close":1634,"change":255,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-29",6.5,6.581,6.33,-1.86,513600,{"date":1638,"open":1639,"high":1640,"low":1212,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2025-10-28",6.71,6.8,6.45,-0.24,-3.59,462000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":397,"percent_change":1079,"volume":1651,"transactions":9,"vwap":1650},"2025-10-27",6.88,6.9,6.53,6.69,307100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1101,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-24",6.99,7,6.6,6.83,-1.44,297300,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1662,"change":1359,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1662},"2025-10-23",6.93,7.05,6.81,1.46,412600,{"date":1668,"open":1655,"high":1669,"low":1670,"close":1657,"change":759,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1657},"2025-10-22",7.17,6.82,-4.48,343800,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":305,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-10-21",7.35,6.98,7.15,-2.85,522100,{"date":1681,"open":1655,"high":1682,"low":1648,"close":1682,"change":276,"percent_change":262,"volume":1683,"transactions":9,"vwap":1682},"2025-10-20",7.36,500700,{"date":1685,"open":1662,"high":1686,"low":1670,"close":1654,"change":1120,"percent_change":988,"volume":1248,"transactions":9,"vwap":1654},"2025-10-17",7.245,{"date":1688,"open":1689,"high":1663,"low":1690,"close":1664,"change":936,"percent_change":256,"volume":1691,"transactions":9,"vwap":1664},"2025-10-16",6.96,6.67,382900,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1423,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1696},"2025-10-15",7.58,6.85,6.97,-5.81,746600,{"date":1700,"open":1601,"high":1701,"low":1702,"close":1703,"change":38,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-14",7.466,6.35,7.4,10.94,782800,{"date":1707,"open":1551,"high":1647,"low":1595,"close":1690,"change":108,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1690},"2025-10-13",0.91,502100,{"date":1711,"open":1662,"high":1712,"low":1623,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-10-10",6.991,6.61,-0.3,-4.34,986400,{"date":1718,"open":1014,"high":1676,"low":1617,"close":1719,"change":867,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-09",6.91,0.29,852400,{"date":1723,"open":1724,"high":1725,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-10-08",7.38,7.54,6.774,6.89,-0.6,-8.01,1252200,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-10-07",8.15,8.261,7.39,7.49,-0.82,-9.87,1018900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":603,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-10-06",8.6,8.8,7.75,8.31,-3.26,1354600,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":577,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-10-03",9.59,9.673,8.51,8.59,-7.83,2443800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-02",9.76,9.85,8.63,9.32,1.56,20.1,6874300,{"date":1766,"open":560,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-10-01",8.16,5.926,7.76,1.95,33.56,3099400,{"date":1774,"open":275,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":225,"volume":1779,"transactions":9,"vwap":1777},"2025-09-30",5.82,5.21,5.81,0.27,1012300,{"date":1781,"open":457,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-09-29",5.73,4.294,5.54,1.58,39.9,2869100,{"date":1789,"open":658,"high":489,"low":1295,"close":691,"change":659,"percent_change":1790,"volume":1791,"transactions":9,"vwap":691},"2025-09-26",-1,1267000,{"date":1793,"open":456,"high":422,"low":658,"close":626,"change":1151,"percent_change":1794,"volume":1795,"transactions":9,"vwap":626},"2025-09-25",-8.26,1279900,{"date":1797,"open":1405,"high":1798,"low":17,"close":456,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":456},"2025-09-24",5.049,-0.64,-12.8,1111900,{"date":1803,"open":1622,"high":1804,"low":413,"close":1405,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1405},"2025-09-23",5.978,-0.79,-13.64,2316900,{"date":1809,"open":1632,"high":1696,"low":303,"close":996,"change":305,"percent_change":1810,"volume":1811,"transactions":9,"vwap":996},"2025-09-22",-3.5,1224900,{"date":1813,"open":1655,"high":1814,"low":1586,"close":1602,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1602},"2025-09-19",7.09,-0.93,-13.42,1399400,{"date":1819,"open":1820,"high":1821,"low":1551,"close":1662,"change":1110,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1662},"2025-09-18",9.05,9.5,-21.34,1702300,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-09-17",13.06,13.34,7.67,8.81,-4.2,-32.28,2907000,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1838},"2025-09-16",17.5,18,12.02,13.01,-2.99,-18.69,1039800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":838,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-09-15",14.64,18.9,13.52,16,20.66,1169600,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1437,"percent_change":359,"volume":1856,"transactions":9,"vwap":1855},"2025-09-12",16.95,17.98,10.35,13.26,1069100,{"date":179,"open":1858,"high":25,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},17.91,12.06,13,-4.91,-27.41,577800]