[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ANNA":3,"homepage-market-summary":30,"stock-historical-ANNA":173},{"ticker":4,"date":5,"profile":6,"quote":14},"ANNA","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"AleAnna, Inc. Class A Common Stock","Nasdaq",null,"CRUDE PETROLEUM & NATURAL GAS","AleAnna Inc is a natural gas resource company focused on delivering natural gas supplies to Europe. It holds working interests in several conventional natural gas discoveries, including the Longanesi, Gradizza, and Trava properties located in Italy. Additionally, AleAnna operates a renewable natural gas development business focused on providing carbon-negative renewable natural gas derived from animal and agricultural waste. The company has two reportable operating segments: Conventional and Renewable. Maximum revenue is generated from the Conventional segment, which consists of the natural gas exploration and production activities conducted by AleAnna Italia. The primary product of this segment is conventional natural gas produced from onshore exploration and development in Italy.","9","Dallas, TX",{"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},2.67,2.62,2.72,2.6,2.64,0.03,1.14,101629.511769,1395,2.6507,18.7,2.31,690832.8957442176,2.2,455,{"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":174,"page":46,"page_size":175,"total_pages":46,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},13.3,856463,312609067.563619,-79.7,"2025-04-22",[183,184,193,204,213,222,230,240,248,257,266,277,288,298,306,314,323,333,342,352,360,369,377,385,395,401,409,417,425,434,443,448,454,461,470,478,487,496,505,513,521,528,535,544,551,557,565,571,578,588,597,607,617,626,634,640,646,654,659,666,673,678,683,687,692,697,701,705,709,713,717,722,726,729,734,740,743,748,752,759,766,769,773,778,782,785,789,795,798,804,807,812,816,821,826,831,837,844,850,856,862,867,871,875,880,885,892,899,905,913,918,923,932,940,948,954,959,967,973,981,988,996,1004,1011,1020,1026,1034,1042,1051,1059,1068,1077,1084,1091,1098,1107,1114,1118,1124,1128,1136,1141,1146,1151,1156,1162,1168,1173,1179,1185,1190,1196,1202,1207,1211,1214,1219,1224,1229,1234,1238,1243,1246,1251,1255,1259,1263,1267,1271,1277,1284,1289,1294,1298,1302,1306,1310,1313,1317,1321,1325,1329,1333,1338,1343,1349,1353,1358,1361,1366,1372,1377,1382,1386,1392,1396,1401,1404,1408,1411,1415,1420,1424,1428,1432,1435,1438,1443,1447,1449,1455,1461,1465,1470,1473,1477,1481,1486,1491,1496,1500,1505,1510,1515,1520,1525,1530,1535,1538,1540,1542,1546,1550,1555,1558,1564,1569,1573,1578,1586,1592,1595,1597,1602,1607,1614,1620,1625,1630,1636,1644,1647,1651,1655,1660,1667,1670,1675,1679,1687,1691,1696,1704,1709,1713,1720,1726,1731,1734,1738,1743,1749,1755,1759,1765,1771,1776,1782,1789,1794,1799,1803,1809,1814,1819,1824,1828,1831,1835,1841,1847,1854,1859,1867,1873,1879,1886,1892,1899,1904,1910,1917,1925,1928,1934,1939,1942,1947,1951,1958,1965,1969,1974,1981,1989,1995,2003,2009,2016,2023,2031,2038,2044,2048,2053,2058,2063,2071,2075,2080,2086,2091,2098,2107,2112,2118,2123,2128,2133,2139,2147,2151,2156,2162,2165,2170,2175,2181,2186,2192,2199,2206,2210,2217,2225,2230,2238,2245,2253,2259,2266,2272,2279,2286,2293],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":16,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",2.68,2.73,0.005,0.19,83794.212179,1786,2.6626,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",2.63,2.71,2.61,2.635,0.035,1.35,79280.025464,868,2.6591,{"date":205,"open":206,"high":207,"low":208,"close":18,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",2.57,2.66,2.54,0,68373.613847,761,2.6029,{"date":214,"open":215,"high":216,"low":217,"close":18,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":192},"2026-09-28",2.74,2.79,2.56,-0.11,-4.06,135896.656768,1363,{"date":223,"open":187,"high":224,"low":207,"close":196,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",2.76,-0.05,-1.81,128523.454975,1087,2.711,{"date":231,"open":232,"high":233,"low":234,"close":224,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-24",2.75,2.85,2.7301,0.01,0.36,171133.354374,1130,2.7836,{"date":241,"open":242,"high":243,"low":244,"close":232,"change":235,"percent_change":236,"volume":245,"transactions":246,"vwap":247},"2026-09-23",2.8,2.83,2.705,216166.008972,1492,2.7609,{"date":249,"open":250,"high":251,"low":187,"close":215,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",2.88,2.91,-0.17,-5.84,206719.423114,1400,2.7915,{"date":258,"open":259,"high":259,"low":260,"close":251,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.21,2.885,-0.36,-11.01,318463.380116,1803,3.0033,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-18",3.1,3.33,3.08,3.27,0.15,4.81,287867.891501,1416,3.2598,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",3.14,3.18,3.01,3.12,-0.03,-0.95,211876.192812,1424,3.0973,{"date":289,"open":290,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",3.34,3.13,3.15,-0.24,-7.08,267265.098516,1949,3.2202,{"date":299,"open":300,"high":301,"low":290,"close":302,"change":209,"percent_change":209,"volume":303,"transactions":304,"vwap":305},"2026-09-15",3.42,3.48,3.39,187981.062636,1934,3.419,{"date":307,"open":308,"high":309,"low":290,"close":302,"change":218,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-14",3.51,3.59,-3.14,393763.981139,1914,3.4764,{"date":315,"open":316,"high":308,"low":317,"close":318,"change":20,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",3.4,3.31,3.5,0.86,410755.311368,2645,3.3853,{"date":324,"open":325,"high":326,"low":302,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",3.445,3.5599,3.47,0.185,5.63,566476.745894,3504,3.4705,{"date":334,"open":259,"high":335,"low":259,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",3.44,3.285,0.125,3.96,484184.986309,2682,3.3461,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.03,3.2447,3.16,0.16,5.33,315321.520589,2089,3.1415,{"date":353,"open":268,"high":280,"low":354,"close":355,"change":218,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",2.9501,3,-3.54,190539.428106,2017,3.0269,{"date":361,"open":268,"high":362,"low":363,"close":364,"change":20,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-03",3.32,2.96,3.11,0.97,868093.861623,4096,3.2065,{"date":370,"open":292,"high":371,"low":281,"close":270,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",3.2385,-0.06,-1.91,198085.034646,1748,3.1035,{"date":378,"open":379,"high":292,"low":251,"close":279,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",2.95,0.21,7.17,299083.926638,2217,3.05,{"date":386,"open":387,"high":388,"low":216,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",2.82,2.9499,2.93,0.17,6.16,184927.749701,1160,2.8825,{"date":396,"open":216,"high":397,"low":17,"close":224,"change":283,"percent_change":73,"volume":398,"transactions":399,"vwap":400},"2026-08-28",2.8225,74289.984527,696,2.7724,{"date":402,"open":403,"high":233,"low":186,"close":216,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",2.785,0.04,1.45,135700.668537,971,2.7846,{"date":410,"open":215,"high":233,"low":411,"close":232,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",2.675,0.05,1.85,188740.900441,1351,2.7635,{"date":418,"open":207,"high":419,"low":207,"close":420,"change":404,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",2.7314,2.7,1.5,48978.170187,1198,2.7015,{"date":426,"open":233,"high":427,"low":428,"close":207,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",2.87,2.65,-0.18,-6.34,95328.357129,722,2.7206,{"date":435,"open":389,"high":436,"low":437,"close":438,"change":113,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",2.98,2.77,2.84,-0.35,135891.281481,1348,2.8588,{"date":444,"open":427,"high":250,"low":242,"close":233,"change":235,"percent_change":153,"volume":445,"transactions":446,"vwap":447},"2026-08-20",81685.712472,798,2.8434,{"date":449,"open":437,"high":233,"low":187,"close":438,"change":450,"percent_change":271,"volume":451,"transactions":452,"vwap":453},"2026-08-19",0.09,143926.043334,966,2.7991,{"date":455,"open":216,"high":242,"low":456,"close":232,"change":457,"percent_change":38,"volume":458,"transactions":459,"vwap":460},"2026-08-18",2.6807,0.02,74550.487707,704,2.754,{"date":462,"open":463,"high":464,"low":196,"close":187,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",2.78,2.818,-0.02,-0.73,226387.51397,1951,2.7529,{"date":471,"open":472,"high":224,"low":473,"close":232,"change":123,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-14",2.58,2.51,10,303302.591485,2610,2.6516,{"date":479,"open":473,"high":472,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.45,2.5,-0.08,-3.1,125559.069625,1478,2.5309,{"date":488,"open":489,"high":195,"low":490,"close":472,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-12",2.47,2.42,0.14,5.74,332053.053998,1982,2.5218,{"date":497,"open":498,"high":16,"low":499,"close":500,"change":482,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",2.55,2.4,2.44,-3.17,227812.779609,1732,2.4635,{"date":506,"open":472,"high":428,"low":507,"close":508,"change":225,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",2.46,2.52,-1.95,322469.067002,2572,2.551,{"date":514,"open":508,"high":515,"low":516,"close":206,"change":20,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",2.6299,2.49,1.18,147507.097165,840,2.5739,{"date":522,"open":481,"high":428,"low":507,"close":208,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",0.1,4.1,193168.281762,1503,2.5489,{"date":529,"open":481,"high":473,"low":530,"close":500,"change":283,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",2.4042,-1.21,134335.630275,803,2.4661,{"date":536,"open":224,"high":537,"low":538,"close":489,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-04",2.7702,2.43,-0.34,-12.1,470632.249982,2955,2.5311,{"date":545,"open":243,"high":546,"low":234,"close":547,"change":209,"percent_change":209,"volume":548,"transactions":549,"vwap":550},"2026-08-03",2.8999,2.81,181227.088265,1080,2.7999,{"date":552,"open":216,"high":553,"low":232,"close":547,"change":235,"percent_change":236,"volume":554,"transactions":555,"vwap":556},"2026-07-31",2.92,161454.473575,1037,2.8167,{"date":558,"open":242,"high":559,"low":420,"close":242,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",2.86,-0.04,-1.41,176668.268717,1121,2.7832,{"date":566,"open":250,"high":567,"low":463,"close":438,"change":209,"percent_change":209,"volume":568,"transactions":569,"vwap":570},"2026-07-29",3.04,221829.698221,1208,2.882,{"date":572,"open":344,"high":344,"low":547,"close":438,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-28",-0.22,-7.19,142871.94459,1659,2.8911,{"date":579,"open":580,"high":581,"low":242,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-27",3.045,3.17,3.06,-0.27,-8.11,281430.636188,2038,3.0252,{"date":589,"open":590,"high":591,"low":592,"close":269,"change":218,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",3.41,3.54,3.3,-3.2,142420.2381,1767,3.4068,{"date":598,"open":599,"high":600,"low":601,"close":335,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-23",3.83,3.9,3.36,-0.26,-7.03,441096.264519,3442,3.5738,{"date":608,"open":609,"high":600,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-22",3.69,3.575,3.7,0.08,2.21,383000.191351,2134,3.7353,{"date":618,"open":619,"high":620,"low":318,"close":621,"change":457,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-21",3.57,3.68,3.62,0.56,169391.184002,1417,3.568,{"date":627,"open":628,"high":611,"low":629,"close":630,"change":347,"percent_change":97,"volume":631,"transactions":632,"vwap":633},"2026-07-20",3.49,3.35,3.6,399136.202347,2402,3.5781,{"date":635,"open":636,"high":591,"low":637,"close":335,"change":108,"percent_change":638,"volume":639,"transactions":9,"vwap":335},"2026-07-17",3.38,3.25,1.78,262400,{"date":641,"open":642,"high":621,"low":643,"close":636,"change":272,"percent_change":644,"volume":645,"transactions":9,"vwap":636},"2026-07-16",3.22,3.2,4.64,433700,{"date":647,"open":592,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":9,"vwap":650},"2026-07-15",3.364,3.07,3.23,-0.13,-3.87,171900,{"date":655,"open":636,"high":656,"low":643,"close":601,"change":372,"percent_change":657,"volume":658,"transactions":9,"vwap":601},"2026-07-14",3.435,-1.75,176600,{"date":660,"open":661,"high":318,"low":662,"close":300,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":300},"2026-07-13",3.26,3.111,0.24,7.55,463700,{"date":667,"open":281,"high":668,"low":669,"close":280,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":280},"2026-07-10",3.279,2.97,0.2,6.71,416400,{"date":674,"open":243,"high":567,"low":186,"close":436,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":436},"2026-07-09",0.23,8.36,493400,{"date":679,"open":438,"high":680,"low":420,"close":232,"change":20,"percent_change":681,"volume":682,"transactions":9,"vwap":232},"2026-07-08",2.99,1.1,1312100,{"date":684,"open":242,"high":685,"low":428,"close":17,"change":465,"percent_change":466,"volume":686,"transactions":9,"vwap":17},"2026-07-07",2.9,589500,{"date":688,"open":232,"high":463,"low":689,"close":215,"change":20,"percent_change":690,"volume":691,"transactions":9,"vwap":215},"2026-07-06",2.69,1.11,35300,{"date":693,"open":233,"high":694,"low":16,"close":196,"change":651,"percent_change":695,"volume":696,"transactions":9,"vwap":196},"2026-07-02",2.89,-4.58,116200,{"date":698,"open":559,"high":379,"low":242,"close":438,"change":372,"percent_change":699,"volume":700,"transactions":9,"vwap":438},"2026-07-01",-2.07,64700,{"date":702,"open":427,"high":669,"low":17,"close":685,"change":404,"percent_change":703,"volume":704,"transactions":9,"vwap":685},"2026-06-30",1.4,184000,{"date":706,"open":438,"high":389,"low":216,"close":559,"change":457,"percent_change":707,"volume":708,"transactions":9,"vwap":559},"2026-06-29",0.7,111000,{"date":710,"open":689,"high":694,"low":689,"close":438,"change":412,"percent_change":711,"volume":712,"transactions":9,"vwap":438},"2026-06-26",1.79,106200,{"date":714,"open":428,"high":387,"low":18,"close":216,"change":347,"percent_change":715,"volume":716,"transactions":9,"vwap":216},"2026-06-25",6.08,206200,{"date":718,"open":438,"high":719,"low":472,"close":195,"change":293,"percent_change":720,"volume":721,"transactions":9,"vwap":195},"2026-06-24",2.94,-8.36,266900,{"date":723,"open":427,"high":389,"low":438,"close":427,"change":372,"percent_change":724,"volume":725,"transactions":9,"vwap":427},"2026-06-23",-2.05,58000,{"date":727,"open":719,"high":384,"low":224,"close":389,"change":209,"percent_change":209,"volume":728,"transactions":9,"vwap":389},"2026-06-22",196800,{"date":730,"open":281,"high":731,"low":251,"close":389,"change":252,"percent_change":732,"volume":733,"transactions":9,"vwap":389},"2026-06-18",3.055,-5.48,182500,{"date":735,"open":281,"high":736,"low":737,"close":268,"change":108,"percent_change":738,"volume":739,"transactions":9,"vwap":268},"2026-06-17",3.148,2.987,1.97,154800,{"date":741,"open":379,"high":364,"low":685,"close":567,"change":612,"percent_change":420,"volume":742,"transactions":9,"vwap":567},"2026-06-16",235600,{"date":744,"open":745,"high":282,"low":379,"close":363,"change":293,"percent_change":746,"volume":747,"transactions":9,"vwap":363},"2026-06-15",3.02,-7.5,291400,{"date":749,"open":317,"high":629,"low":82,"close":643,"change":429,"percent_change":750,"volume":751,"transactions":9,"vwap":643},"2026-06-12",-5.33,274900,{"date":753,"open":754,"high":755,"low":643,"close":636,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":636},"2026-06-11",3.46,3.636,-0.19,-5.32,705500,{"date":760,"open":643,"high":761,"low":762,"close":619,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":619},"2026-06-10",3.64,3.175,0.46,14.79,1110200,{"date":767,"open":384,"high":643,"low":685,"close":364,"change":108,"percent_change":738,"volume":768,"transactions":9,"vwap":364},"2026-06-09",459700,{"date":770,"open":745,"high":581,"low":363,"close":384,"change":235,"percent_change":771,"volume":772,"transactions":9,"vwap":384},"2026-06-08",0.33,228300,{"date":774,"open":775,"high":650,"low":281,"close":567,"change":429,"percent_change":776,"volume":777,"transactions":9,"vwap":567},"2026-06-05",3.19,-5.59,208500,{"date":779,"open":362,"high":362,"low":346,"close":642,"change":651,"percent_change":780,"volume":781,"transactions":9,"vwap":642},"2026-06-04",-3.88,165300,{"date":783,"open":592,"high":601,"low":268,"close":629,"change":523,"percent_change":270,"volume":784,"transactions":9,"vwap":629},"2026-06-03",309200,{"date":786,"open":629,"high":300,"low":581,"close":637,"change":482,"percent_change":787,"volume":788,"transactions":9,"vwap":637},"2026-06-02",-2.4,366200,{"date":790,"open":280,"high":791,"low":364,"close":269,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":269},"2026-06-01",3.52,0.31,10.26,724700,{"date":796,"open":364,"high":775,"low":719,"close":745,"change":252,"percent_change":750,"volume":797,"transactions":9,"vwap":745},"2026-05-29",508400,{"date":799,"open":567,"high":800,"low":567,"close":775,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":775},"2026-05-28",3.45,0.18,5.98,1075800,{"date":805,"open":680,"high":567,"low":427,"close":281,"change":235,"percent_change":771,"volume":806,"transactions":9,"vwap":281},"2026-05-27",282100,{"date":808,"open":268,"high":259,"low":355,"close":355,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":355},"2026-05-26",-0.21,-6.54,422600,{"date":813,"open":745,"high":271,"low":745,"close":259,"change":189,"percent_change":814,"volume":815,"transactions":9,"vwap":259},"2026-05-22",6.29,307400,{"date":817,"open":300,"high":327,"low":363,"close":745,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":745},"2026-05-21",-0.28,-8.48,565100,{"date":822,"open":327,"high":823,"low":661,"close":592,"change":756,"percent_change":824,"volume":825,"transactions":9,"vwap":592},"2026-05-20",3.63,-5.44,285000,{"date":827,"open":630,"high":630,"low":362,"close":628,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":628},"2026-05-19",-0.1,-2.79,252800,{"date":832,"open":754,"high":833,"low":834,"close":309,"change":347,"percent_change":835,"volume":836,"transactions":9,"vwap":309},"2026-05-18",3.76,3.221,4.66,385700,{"date":838,"open":609,"high":839,"low":840,"close":841,"change":602,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-05-15",3.85,3.411,3.43,-7.05,484900,{"date":845,"open":846,"high":847,"low":630,"close":609,"change":651,"percent_change":848,"volume":849,"transactions":9,"vwap":609},"2026-05-14",3.74,3.75,-3.4,346300,{"date":851,"open":630,"high":852,"low":853,"close":854,"change":390,"percent_change":835,"volume":855,"transactions":9,"vwap":854},"2026-05-13",3.94,3.554,3.82,465900,{"date":857,"open":637,"high":611,"low":643,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-12",3.65,0.41,12.65,913500,{"date":863,"open":642,"high":636,"low":642,"close":864,"change":457,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-11",3.24,0.62,403700,{"date":868,"open":268,"high":592,"low":869,"close":642,"change":612,"percent_change":498,"volume":870,"transactions":9,"vwap":642},"2026-05-08",3.0050001,757500,{"date":872,"open":364,"high":259,"low":363,"close":279,"change":20,"percent_change":873,"volume":874,"transactions":9,"vwap":279},"2026-05-07",0.96,1060100,{"date":876,"open":643,"high":629,"low":582,"close":364,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":364},"2026-05-06",-0.29,-8.53,522500,{"date":881,"open":611,"high":611,"low":316,"close":316,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":316},"2026-05-05",-0.33,-8.85,552600,{"date":886,"open":887,"high":888,"low":590,"close":889,"change":189,"percent_change":890,"volume":891,"transactions":9,"vwap":889},"2026-05-04",3.53,3.79,3.73,5.37,770000,{"date":893,"open":894,"high":895,"low":896,"close":591,"change":583,"percent_change":897,"volume":898,"transactions":9,"vwap":591},"2026-05-01",3.81,3.84,3.421,-7.09,818000,{"date":900,"open":901,"high":902,"low":823,"close":894,"change":573,"percent_change":903,"volume":904,"transactions":9,"vwap":894},"2026-04-30",3.86,3.99,-5.46,704900,{"date":906,"open":907,"high":524,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-04-29",3.87,3.78,4.03,0.22,5.77,986700,{"date":914,"open":901,"high":915,"low":847,"close":894,"change":465,"percent_change":916,"volume":917,"transactions":9,"vwap":894},"2026-04-28",4.07,-0.52,776000,{"date":919,"open":909,"high":909,"low":847,"close":599,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":599},"2026-04-27",-0.12,-3.04,592200,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-04-24",4.24,4.25,3.91,3.95,-0.4,-9.2,1008200,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":450,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-04-23",4.2,4.705,4,4.35,2.11,1891700,{"date":941,"open":942,"high":943,"low":944,"close":942,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":942},"2026-04-22",4.26,4.383,4.11,-0.38,-8.19,974900,{"date":949,"open":833,"high":950,"low":630,"close":644,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":644},"2026-04-21",4.72,0.8,20.83,3874200,{"date":955,"open":600,"high":956,"low":847,"close":895,"change":670,"percent_change":957,"volume":958,"transactions":9,"vwap":895},"2026-04-20",4.08,5.49,1251800,{"date":960,"open":961,"high":962,"low":963,"close":761,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":761},"2026-04-17",3.945,4.02,3.56,-0.56,-13.33,1309000,{"date":968,"open":956,"high":969,"low":970,"close":934,"change":20,"percent_change":971,"volume":972,"transactions":9,"vwap":934},"2026-04-16",4.58,3.964,0.72,1963200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":283,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-15",4.29,4.32,3.865,4.17,-0.71,1012000,{"date":982,"open":983,"high":984,"low":934,"close":934,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":934},"2026-04-14",4.77,4.8,-0.92,-17.97,1668600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":197,"volume":995,"transactions":9,"vwap":993},"2026-04-13",5.83,5.95,5.05,5.12,0.13,4950300,{"date":997,"open":998,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-10",6.03,4.84,4.99,-1.09,-17.93,1782900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":715,"change":583,"percent_change":1009,"volume":1010,"transactions":9,"vwap":715},"2026-04-09",6.67,6.85,6.02,-4.25,1408100,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-04-08",6.32,6.8,5.93,6.35,-1.54,-19.52,2442100,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":612,"percent_change":90,"volume":1025,"transactions":9,"vwap":1024},"2026-04-07",7.77,8.88,7.89,3042500,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":482,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-06",7.42,8.18,7.21,7.81,-1.01,1612600,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1024,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1024},"2026-04-02",8.64,9.7,7.715,0.63,8.68,7427100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-04-01",7.51,8.1,6.5,7.26,-1.03,-12.42,3804000,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":509,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-03-31",9.37,10.64,8.081,8.29,-19.04,6168300,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-03-30",8.55,10.28,7.84,10.24,1.73,20.33,7572400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-03-27",7.68,8.72,6.92,8.51,1.39,19.52,6189300,{"date":1078,"open":1079,"high":1080,"low":1007,"close":1081,"change":272,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1081},"2026-03-26",8.07,8.95,7.12,2.15,8633900,{"date":1085,"open":1086,"high":1086,"low":1087,"close":1088,"change":979,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-03-25",7.15,6.17,6.97,-9.24,3925300,{"date":1092,"open":1093,"high":1094,"low":1007,"close":1070,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1070},"2026-03-24",6.91,8.62,2.225,40.79,60936000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-03-23",6.09,6.1,5.02,5.455,-1.615,-22.84,7951400,{"date":1108,"open":1109,"high":1063,"low":839,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-03-20",3.98,7.07,3.28,86.54,115438600,{"date":1115,"open":600,"high":926,"low":630,"close":888,"change":994,"percent_change":1116,"volume":1117,"transactions":9,"vwap":888},"2026-03-19",3.55,2040900,{"date":1119,"open":643,"high":839,"low":292,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-18",3.66,0.43,13.31,679000,{"date":1125,"open":800,"high":619,"low":364,"close":650,"change":539,"percent_change":1126,"volume":1127,"transactions":9,"vwap":650},"2026-03-17",-9.52,188700,{"date":1129,"open":1130,"high":1131,"low":1132,"close":619,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":619},"2026-03-16",3.93,4.092,3.301,-0.39,-9.85,402400,{"date":1137,"open":1120,"high":1138,"low":301,"close":338,"change":143,"percent_change":1139,"volume":1140,"transactions":9,"vwap":338},"2026-03-13",4.14,8.79,574500,{"date":1142,"open":1143,"high":1109,"low":636,"close":761,"change":347,"percent_change":1144,"volume":1145,"transactions":9,"vwap":761},"2026-03-12",3.58,4.6,614900,{"date":1147,"open":281,"high":908,"low":363,"close":301,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":301},"2026-03-11",0.57,19.59,790300,{"date":1152,"open":317,"high":290,"low":251,"close":251,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":251},"2026-03-10",-0.66,-18.49,396100,{"date":1157,"open":1158,"high":1159,"low":89,"close":619,"change":916,"percent_change":1160,"volume":1161,"transactions":9,"vwap":619},"2026-03-09",4.43,4.488,-12.71,593300,{"date":1163,"open":934,"high":1164,"low":1143,"close":1165,"change":123,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-06",5.45,4.09,6.51,4041400,{"date":1169,"open":1120,"high":1170,"low":800,"close":895,"change":865,"percent_change":1171,"volume":1172,"transactions":9,"vwap":895},"2026-03-05",3.97,19.25,676900,{"date":1174,"open":1175,"high":1176,"low":344,"close":642,"change":882,"percent_change":1177,"volume":1178,"transactions":9,"vwap":642},"2026-03-04",3.88,3.897,-9.3,306900,{"date":1180,"open":942,"high":937,"low":1181,"close":1116,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1116},"2026-03-03",2.877,-0.09,-2.47,745200,{"date":1186,"open":269,"high":609,"low":282,"close":761,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":761},"2026-03-02",0.79,27.72,344700,{"date":1191,"open":318,"high":1192,"low":197,"close":233,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":233},"2026-02-27",3.77,-0.5,-14.93,886200,{"date":1197,"open":18,"high":316,"low":1198,"close":629,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":629},"2026-02-26",2.525,0.77,29.84,217400,{"date":1203,"open":1204,"high":232,"low":472,"close":472,"change":1182,"percent_change":1205,"volume":1206,"transactions":9,"vwap":472},"2026-02-25",2.652,-3.37,9900,{"date":1208,"open":233,"high":559,"low":15,"close":15,"change":218,"percent_change":1209,"volume":1210,"transactions":9,"vwap":15},"2026-02-24",-3.96,12500,{"date":1212,"open":689,"high":685,"low":689,"close":463,"change":390,"percent_change":1166,"volume":1213,"transactions":9,"vwap":463},"2026-02-23",25500,{"date":1215,"open":481,"high":1216,"low":481,"close":197,"change":380,"percent_change":1217,"volume":1218,"transactions":9,"vwap":197},"2026-02-20",2.699,8.75,10400,{"date":1220,"open":500,"high":500,"low":1221,"close":499,"change":235,"percent_change":1222,"volume":1223,"transactions":9,"vwap":499},"2026-02-19",2.37,0.42,4500,{"date":1225,"open":500,"high":507,"low":1226,"close":1227,"change":612,"percent_change":754,"volume":1228,"transactions":9,"vwap":1227},"2026-02-18",2.35,2.39,11100,{"date":1230,"open":481,"high":473,"low":26,"close":26,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":26},"2026-02-17",-0.25,-9.77,8600,{"date":1235,"open":481,"high":1236,"low":481,"close":217,"change":209,"percent_change":209,"volume":1237,"transactions":9,"vwap":217},"2026-02-13",2.59,2100,{"date":1239,"open":197,"high":1240,"low":481,"close":217,"change":218,"percent_change":1241,"volume":1242,"transactions":9,"vwap":217},"2026-02-12",2.614,-4.12,10800,{"date":1244,"open":197,"high":215,"low":197,"close":15,"change":612,"percent_change":82,"volume":1245,"transactions":9,"vwap":15},"2026-02-11",7200,{"date":1247,"open":1248,"high":232,"low":1236,"close":1236,"change":560,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1236},"2026-02-10",2.693,-1.52,6200,{"date":1252,"open":428,"high":420,"low":481,"close":195,"change":225,"percent_change":1253,"volume":1254,"transactions":9,"vwap":195},"2026-02-09",-1.87,18700,{"date":1256,"open":1257,"high":186,"low":217,"close":186,"change":450,"percent_change":327,"volume":1258,"transactions":9,"vwap":186},"2026-02-06",2.583,7500,{"date":1260,"open":217,"high":19,"low":217,"close":1236,"change":20,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1236},"2026-02-05",1.17,8300,{"date":1264,"open":18,"high":428,"low":498,"close":217,"change":412,"percent_change":1265,"volume":1266,"transactions":9,"vwap":217},"2026-02-04",1.99,3500,{"date":1268,"open":217,"high":428,"low":473,"close":473,"change":1269,"percent_change":1270,"volume":1206,"transactions":9,"vwap":473},"2026-02-03",-0.07,-2.71,{"date":1272,"open":17,"high":1273,"low":206,"close":472,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":472},"2026-02-02",2.739,-0.091,-3.41,21400,{"date":1278,"open":437,"high":1279,"low":498,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-01-30",2.771,2.671,-0.129,-4.61,4900,{"date":1285,"open":420,"high":242,"low":1286,"close":242,"change":1287,"percent_change":217,"volume":1288,"transactions":9,"vwap":242},"2026-01-29",2.413,0.07,19500,{"date":1290,"open":233,"high":233,"low":689,"close":187,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":187},"2026-01-28",-0.14,-4.88,14700,{"date":1295,"open":685,"high":685,"low":428,"close":427,"change":1269,"percent_change":1296,"volume":1297,"transactions":9,"vwap":427},"2026-01-27",-2.38,26500,{"date":1299,"open":685,"high":355,"low":685,"close":719,"change":108,"percent_change":1300,"volume":1301,"transactions":9,"vwap":719},"2026-01-26",2.08,9000,{"date":1303,"open":233,"high":1304,"low":242,"close":250,"change":612,"percent_change":559,"volume":1305,"transactions":9,"vwap":250},"2026-01-23",2.935,14100,{"date":1307,"open":1308,"high":1304,"low":242,"close":242,"change":560,"percent_change":561,"volume":1309,"transactions":9,"vwap":242},"2026-01-22",2.925,15300,{"date":1311,"open":438,"high":355,"low":689,"close":438,"change":450,"percent_change":271,"volume":1312,"transactions":9,"vwap":438},"2026-01-21",23500,{"date":1314,"open":428,"high":1111,"low":428,"close":232,"change":801,"percent_change":1315,"volume":1316,"transactions":9,"vwap":232},"2026-01-20",7,107900,{"date":1318,"open":19,"high":19,"low":1221,"close":206,"change":465,"percent_change":1319,"volume":1320,"transactions":9,"vwap":206},"2026-01-16",-0.77,11300,{"date":1322,"open":1323,"high":186,"low":516,"close":1236,"change":450,"percent_change":630,"volume":1324,"transactions":9,"vwap":1236},"2026-01-15",2.535,14500,{"date":1326,"open":186,"high":186,"low":1226,"close":481,"change":465,"percent_change":1327,"volume":1328,"transactions":9,"vwap":481},"2026-01-14",-0.79,25600,{"date":1330,"open":480,"high":428,"low":1331,"close":508,"change":670,"percent_change":1094,"volume":1332,"transactions":9,"vwap":508},"2026-01-13",2.33,24300,{"date":1334,"open":480,"high":480,"low":26,"close":1335,"change":482,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-01-12",2.32,-3.33,13400,{"date":1339,"open":1340,"high":19,"low":1341,"close":499,"change":235,"percent_change":1222,"volume":1342,"transactions":9,"vwap":499},"2026-01-09",2.362,2.36,11700,{"date":1344,"open":1345,"high":498,"low":1346,"close":1227,"change":372,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1227},"2026-01-08",2.41,2.361,-2.45,11200,{"date":1350,"open":217,"high":420,"low":1345,"close":480,"change":218,"percent_change":1351,"volume":1352,"transactions":9,"vwap":480},"2026-01-07",-4.3,20900,{"date":1354,"open":250,"high":250,"low":217,"close":217,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":217},"2026-01-06",-0.3,-10.49,25200,{"date":1359,"open":463,"high":250,"low":187,"close":559,"change":450,"percent_change":637,"volume":1360,"transactions":9,"vwap":559},"2026-01-05",5200,{"date":1362,"open":387,"high":427,"low":17,"close":437,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":437},"2026-01-02",-0.106,-3.69,4200,{"date":1367,"open":216,"high":669,"low":216,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-31",2.876,0.146,5.35,4400,{"date":1373,"open":232,"high":463,"low":187,"close":187,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":187},"2025-12-30",-0.055,-1.97,700,{"date":1378,"open":233,"high":233,"low":17,"close":403,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":403},"2025-12-29",-0.065,-2.28,6800,{"date":1383,"open":559,"high":559,"low":1384,"close":233,"change":1287,"percent_change":508,"volume":1385,"transactions":9,"vwap":233},"2025-12-26",2.786,3600,{"date":1387,"open":1388,"high":685,"low":1388,"close":463,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":463},"2025-12-24",2.769,0.11,4.12,11000,{"date":1393,"open":196,"high":436,"low":207,"close":15,"change":651,"percent_change":1394,"volume":1395,"transactions":9,"vwap":15},"2025-12-23",-4.64,33600,{"date":1397,"open":344,"high":1398,"low":232,"close":242,"change":877,"percent_change":1399,"volume":1400,"transactions":9,"vwap":242},"2025-12-22",3.098,-9.39,190700,{"date":1402,"open":82,"high":82,"low":82,"close":82,"change":209,"percent_change":209,"volume":1403,"transactions":9,"vwap":82},"2025-12-19",16,{"date":1405,"open":1406,"high":82,"low":1406,"close":82,"change":523,"percent_change":290,"volume":1407,"transactions":9,"vwap":82},"2025-12-18",2.995,1600,{"date":1409,"open":216,"high":680,"low":216,"close":680,"change":380,"percent_change":664,"volume":1410,"transactions":9,"vwap":680},"2025-12-17",12300,{"date":1412,"open":387,"high":387,"low":224,"close":463,"change":828,"percent_change":1413,"volume":1414,"transactions":9,"vwap":463},"2025-12-16",-3.47,4000,{"date":1416,"open":719,"high":1417,"low":250,"close":250,"change":372,"percent_change":1418,"volume":1419,"transactions":9,"vwap":250},"2025-12-15",2.999,-2.04,6600,{"date":1421,"open":637,"high":637,"low":224,"close":719,"change":651,"percent_change":1422,"volume":1423,"transactions":9,"vwap":719},"2025-12-12",-4.23,21700,{"date":1425,"open":1426,"high":629,"low":649,"close":649,"change":828,"percent_change":1427,"volume":1206,"transactions":9,"vwap":649},"2025-12-11",3.219,-3.15,{"date":1429,"open":754,"high":754,"low":581,"close":581,"change":372,"percent_change":1430,"volume":1431,"transactions":9,"vwap":581},"2025-12-10",-1.86,16900,{"date":1433,"open":280,"high":601,"low":292,"close":650,"change":560,"percent_change":1434,"volume":1262,"transactions":9,"vwap":650},"2025-12-09",-1.22,{"date":1436,"open":754,"high":308,"low":292,"close":271,"change":920,"percent_change":356,"volume":1437,"transactions":9,"vwap":271},"2025-12-08",9400,{"date":1439,"open":1440,"high":963,"low":259,"close":302,"change":491,"percent_change":1441,"volume":1442,"transactions":9,"vwap":302},"2025-12-05",3.235,4.31,11400,{"date":1444,"open":1445,"high":592,"low":1445,"close":637,"change":465,"percent_change":1446,"volume":1237,"transactions":9,"vwap":637},"2025-12-04",3.218,-0.61,{"date":1448,"open":592,"high":592,"low":292,"close":271,"change":1389,"percent_change":301,"volume":1414,"transactions":9,"vwap":271},"2025-12-03",{"date":1450,"open":1451,"high":290,"low":346,"close":346,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":346},"2025-12-02",3.255,-0.143,-4.33,9300,{"date":1456,"open":775,"high":601,"low":1457,"close":1458,"change":1459,"percent_change":591,"volume":1460,"transactions":9,"vwap":1458},"2025-12-01",3.125,3.303,0.113,15000,{"date":1462,"open":1463,"high":636,"low":775,"close":775,"change":450,"percent_change":685,"volume":1464,"transactions":9,"vwap":775},"2025-11-28",3.233,2900,{"date":1466,"open":270,"high":1467,"low":270,"close":268,"change":465,"percent_change":1468,"volume":1469,"transactions":9,"vwap":268},"2025-11-26",3.134,-0.64,2600,{"date":1471,"open":636,"high":636,"low":582,"close":282,"change":108,"percent_change":1472,"volume":1283,"transactions":9,"vwap":282},"2025-11-25",1.96,{"date":1474,"open":268,"high":268,"low":582,"close":582,"change":560,"percent_change":1475,"volume":1476,"transactions":9,"vwap":582},"2025-11-24",-1.29,2200,{"date":1478,"open":280,"high":280,"low":268,"close":268,"change":372,"percent_change":1479,"volume":1480,"transactions":9,"vwap":268},"2025-11-21",-1.9,900,{"date":1482,"open":259,"high":290,"low":346,"close":346,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":346},"2025-11-20",-0.046,-1.43,5300,{"date":1487,"open":1488,"high":1488,"low":1488,"close":1488,"change":1489,"percent_change":1490,"volume":255,"transactions":9,"vwap":1488},"2025-11-19",3.206,-0.114,-3.43,{"date":1492,"open":301,"high":1493,"low":362,"close":362,"change":272,"percent_change":1494,"volume":1495,"transactions":9,"vwap":362},"2025-11-18",3.635,4.73,1200,{"date":1497,"open":581,"high":581,"low":581,"close":581,"change":651,"percent_change":1498,"volume":1499,"transactions":9,"vwap":581},"2025-11-17",-3.94,1700,{"date":1501,"open":1502,"high":316,"low":643,"close":592,"change":412,"percent_change":1503,"volume":1504,"transactions":9,"vwap":592},"2025-11-14",3.365,1.54,5800,{"date":1506,"open":661,"high":316,"low":643,"close":637,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":637},"2025-11-13",-0.2,-5.8,9700,{"date":1511,"open":637,"high":754,"low":637,"close":800,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":800},"2025-11-12",0.3,9.52,7800,{"date":1516,"open":292,"high":292,"low":292,"close":292,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":292},"2025-11-11",-0.057,-1.78,1100,{"date":1521,"open":1522,"high":1522,"low":1522,"close":1522,"change":1523,"percent_change":103,"volume":1524,"transactions":9,"vwap":1522},"2025-11-10",3.207,0.032,500,{"date":1526,"open":643,"high":1440,"low":268,"close":762,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":762},"2025-11-07",-0.115,-3.5,3700,{"date":1531,"open":300,"high":887,"low":1532,"close":1532,"change":404,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2025-11-06",3.29,1.23,4100,{"date":1536,"open":864,"high":637,"low":864,"close":637,"change":1182,"percent_change":1537,"volume":1499,"transactions":9,"vwap":637},"2025-11-05",-2.69,{"date":1539,"open":290,"high":290,"low":290,"close":290,"change":209,"percent_change":209,"volume":209,"transactions":9,"vwap":290},"2025-11-04",{"date":1541,"open":362,"high":300,"low":362,"close":290,"change":450,"percent_change":437,"volume":1414,"transactions":9,"vwap":290},"2025-11-03",{"date":1543,"open":1544,"high":637,"low":1544,"close":637,"change":1287,"percent_change":28,"volume":1545,"transactions":9,"vwap":637},"2025-10-31",3.153,1900,{"date":1547,"open":775,"high":775,"low":268,"close":280,"change":113,"percent_change":1548,"volume":1549,"transactions":9,"vwap":280},"2025-10-30",-0.31,3300,{"date":1551,"open":1552,"high":1552,"low":775,"close":775,"change":1133,"percent_change":1553,"volume":1554,"transactions":9,"vwap":775},"2025-10-29",3.371,-10.89,7700,{"date":1556,"open":308,"high":1143,"low":300,"close":1143,"change":457,"percent_change":622,"volume":1557,"transactions":9,"vwap":1143},"2025-10-28",2500,{"date":1559,"open":1116,"high":1560,"low":1116,"close":963,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":963},"2025-10-27",3.683,0.013,0.37,3200,{"date":1565,"open":611,"high":611,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1237,"transactions":9,"vwap":1566},"2025-10-24",3.547,-0.153,-4.14,{"date":1570,"open":1571,"high":1571,"low":858,"close":611,"change":113,"percent_change":583,"volume":1572,"transactions":9,"vwap":611},"2025-10-23",3.878,5000,{"date":1574,"open":1575,"high":1575,"low":1576,"close":1576,"change":429,"percent_change":1577,"volume":1371,"transactions":9,"vwap":1576},"2025-10-22",4.013,3.71,-4.63,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-10-21",4.038,4.05,3.89,-0.292,-6.98,3000,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1590,"change":1591,"percent_change":308,"volume":1545,"transactions":9,"vwap":1590},"2025-10-20",4.099,4.34,4.182,0.142,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":209,"percent_change":209,"volume":936,"transactions":9,"vwap":1594},"2025-10-17",4.04,{"date":1596,"open":956,"high":956,"low":1594,"close":1594,"change":209,"percent_change":209,"volume":1545,"transactions":9,"vwap":1594},"2025-10-16",{"date":1598,"open":1599,"high":1599,"low":1594,"close":1594,"change":920,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1594},"2025-10-15",4.23,-2.88,6000,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1605,"change":1606,"percent_change":920,"volume":1557,"transactions":9,"vwap":1605},"2025-10-14",4.055,4.16,-0.005,{"date":1608,"open":1609,"high":1609,"low":909,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-10-13",4.353,4.165,0.075,1.83,3400,{"date":1615,"open":1165,"high":1616,"low":1617,"close":1165,"change":404,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1165},"2025-10-10",4.169,4.01,0.99,6300,{"date":1621,"open":926,"high":1622,"low":1581,"close":1581,"change":218,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1581},"2025-10-09",4.3,-2.64,3900,{"date":1626,"open":1627,"high":1627,"low":1628,"close":1605,"change":1287,"percent_change":1629,"volume":1557,"transactions":9,"vwap":1605},"2025-10-08",4.276,4.044,1.71,{"date":1631,"open":1599,"high":1632,"low":1594,"close":1165,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1165},"2025-10-07",4.281,-0.208,-4.84,3800,{"date":1637,"open":1638,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-10-06",4.471,4.06,4.298,0.268,6.65,4700,{"date":1645,"open":1138,"high":934,"low":1617,"close":909,"change":457,"percent_change":1646,"volume":1563,"transactions":9,"vwap":909},"2025-10-03",0.5,{"date":1648,"open":978,"high":978,"low":1617,"close":1617,"change":756,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1617},"2025-10-02",-4.52,7100,{"date":1652,"open":1653,"high":1653,"low":934,"close":934,"change":1606,"percent_change":920,"volume":1654,"transactions":9,"vwap":934},"2025-10-01",4.375,1300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1606,"percent_change":920,"volume":1545,"transactions":9,"vwap":1659},"2025-09-30",4.13,4.27,4.205,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":1182,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-09-29",4.174,4.439,4.21,-2.09,2400,{"date":1668,"open":1138,"high":1622,"low":1138,"close":1622,"change":108,"percent_change":1669,"volume":1495,"transactions":9,"vwap":1622},"2025-09-26",1.42,{"date":1671,"open":1672,"high":1672,"low":1673,"close":925,"change":1269,"percent_change":1674,"volume":1585,"transactions":9,"vwap":925},"2025-09-25",4.335,4.239,-1.62,{"date":1676,"open":1677,"high":1677,"low":1441,"close":1441,"change":1678,"percent_change":439,"volume":1480,"transactions":9,"vwap":1441},"2025-09-24",4.4,-0.015,{"date":1680,"open":1681,"high":1682,"low":1658,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-09-23",4.351,4.472,4.325,0.045,1.05,2700,{"date":1688,"open":1689,"high":1690,"low":942,"close":1689,"change":235,"percent_change":675,"volume":1601,"transactions":9,"vwap":1689},"2025-09-22",4.28,4.49,{"date":1692,"open":1589,"high":1693,"low":1658,"close":1658,"change":1694,"percent_change":1695,"volume":1666,"transactions":9,"vwap":1658},"2025-09-19",4.357,0.019,0.45,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1233,"transactions":9,"vwap":1701},"2025-09-18",4.341,4.44,4.22,4.251,-0.029,-0.68,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1689,"change":225,"percent_change":1708,"volume":1650,"transactions":9,"vwap":1689},"2025-09-17",4.19,4.5,-1.15,{"date":1710,"open":926,"high":1711,"low":978,"close":1711,"change":1712,"percent_change":1187,"volume":1585,"transactions":9,"vwap":1711},"2025-09-16",4.33,0.034,{"date":1714,"open":1715,"high":1715,"low":926,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-09-15",4.39,4.296,-0.084,-1.92,4600,{"date":1721,"open":1722,"high":1690,"low":934,"close":1723,"change":113,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-12",4.429,4.38,-0.23,11500,{"date":1727,"open":1728,"high":1715,"low":926,"close":1715,"change":1729,"percent_change":1730,"volume":175,"transactions":9,"vwap":1715},"2025-09-11",4.385,0.033,0.76,{"date":1732,"open":942,"high":1693,"low":942,"close":1693,"change":1733,"percent_change":225,"volume":1407,"transactions":9,"vwap":1693},"2025-09-10",-0.002,{"date":1735,"open":975,"high":1707,"low":1706,"close":1736,"change":1684,"percent_change":1737,"volume":1245,"transactions":9,"vwap":1736},"2025-09-09",4.359,1.04,{"date":1739,"open":1605,"high":1740,"low":1605,"close":1741,"change":1742,"percent_change":489,"volume":1549,"transactions":9,"vwap":1741},"2025-09-08",4.564,4.314,0.104,{"date":1744,"open":1745,"high":1746,"low":1657,"close":1664,"change":920,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1664},"2025-09-05",4.346,4.55,-2.77,10000,{"date":1750,"open":1751,"high":1144,"low":1165,"close":1711,"change":1752,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1711},"2025-09-04",4.233,0.26,6.39,8500,{"date":1756,"open":956,"high":1757,"low":915,"close":915,"change":1758,"percent_change":964,"volume":1342,"transactions":9,"vwap":915},"2025-09-03",4.546,-0.023,{"date":1760,"open":937,"high":1761,"low":1762,"close":1762,"change":1763,"percent_change":1764,"volume":1545,"transactions":9,"vwap":1762},"2025-09-02",4.407,4.093,0.043,1.06,{"date":1766,"open":1581,"high":1767,"low":1581,"close":1581,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1581},"2025-08-29",4.51,-0.16,-3.8,14900,{"date":1772,"open":1657,"high":1773,"low":1657,"close":1664,"change":1774,"percent_change":1775,"volume":1250,"transactions":9,"vwap":1664},"2025-08-28",4.48,-0.034,-0.8,{"date":1777,"open":1658,"high":1778,"low":1581,"close":1779,"change":1780,"percent_change":1182,"volume":1781,"transactions":9,"vwap":1779},"2025-08-27",4.46,4.244,-0.004,9100,{"date":1783,"open":1158,"high":1784,"low":1581,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-08-26",4.45,4.248,-0.157,-3.56,20300,{"date":1790,"open":956,"high":1791,"low":956,"close":1792,"change":1793,"percent_change":1072,"volume":1748,"transactions":9,"vwap":1792},"2025-08-25",4.467,4.405,0.285,{"date":1795,"open":1796,"high":1796,"low":1390,"close":1390,"change":828,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1390},"2025-08-22",4.306,-2.37,2300,{"date":1800,"open":1801,"high":1801,"low":934,"close":1700,"change":1802,"percent_change":195,"volume":1495,"transactions":9,"vwap":1700},"2025-08-21",4.225,0.108,{"date":1804,"open":1805,"high":1745,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1534,"transactions":9,"vwap":1806},"2025-08-20",4.076,4.112,0.092,2.29,{"date":1810,"open":1811,"high":1811,"low":962,"close":962,"change":809,"percent_change":1812,"volume":1813,"transactions":9,"vwap":962},"2025-08-19",4.262,-4.96,5900,{"date":1815,"open":1707,"high":1707,"low":915,"close":1599,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1599},"2025-08-18",-0.168,-3.82,14400,{"date":1820,"open":1690,"high":1821,"low":1664,"close":1822,"change":1823,"percent_change":889,"volume":1309,"transactions":9,"vwap":1822},"2025-08-15",4.645,4.398,0.158,{"date":1825,"open":1822,"high":1784,"low":1826,"close":925,"change":372,"percent_change":1827,"volume":1360,"transactions":9,"vwap":925},"2025-08-14",4.087,-1.4,{"date":1829,"open":644,"high":644,"low":1622,"close":1622,"change":209,"percent_change":209,"volume":1830,"transactions":9,"vwap":1622},"2025-08-13",5400,{"date":1832,"open":273,"high":273,"low":975,"close":1622,"change":929,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1622},"2025-08-12",-8.51,12900,{"date":1836,"open":984,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1413,"volume":1519,"transactions":9,"vwap":1839},"2025-08-11",4.954,4.553,4.7,-0.169,{"date":1842,"open":1839,"high":1843,"low":1844,"close":1843,"change":1845,"percent_change":1846,"volume":1654,"transactions":9,"vwap":1843},"2025-08-08",4.869,4.511,0.379,8.44,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1690,"change":293,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1690},"2025-08-07",4.59,4.845,4.47,-5.07,14600,{"date":1855,"open":992,"high":1856,"low":976,"close":1494,"change":429,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1494},"2025-08-06",5.26,-3.67,44900,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1507,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-08-05",5.13,5.2,4.85,4.91,-3.91,5500,{"date":1868,"open":1869,"high":1370,"low":1870,"close":1870,"change":1507,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-04",5.192,5.11,-3.77,19100,{"date":1874,"open":1875,"high":1876,"low":984,"close":1877,"change":910,"percent_change":976,"volume":1878,"transactions":9,"vwap":1877},"2025-08-01",5.3,5.41,5.31,70500,{"date":1880,"open":1862,"high":1881,"low":1882,"close":1883,"change":218,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-07-31",5.515,4.889,5.09,-2.12,122400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1862,"change":218,"percent_change":699,"volume":1891,"transactions":9,"vwap":1862},"2025-07-30",5.42,5.68,4.82,62300,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1877,"change":1646,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1877},"2025-07-29",4.832,5.5,4.655,10.4,98600,{"date":1900,"open":1864,"high":1370,"low":273,"close":273,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":273},"2025-07-28",-0.165,-3.32,15700,{"date":1905,"open":1895,"high":1906,"low":1907,"close":1907,"change":1908,"percent_change":294,"volume":1909,"transactions":9,"vwap":1907},"2025-07-25",6.244,4.975,-0.379,20600,{"date":1911,"open":1864,"high":1912,"low":1864,"close":1913,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1913},"2025-07-24",5.938,5.354,0.569,11.89,18900,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1554,"transactions":9,"vwap":1922},"2025-07-23",4.736,5.1,4.68,4.785,0.175,3.8,{"date":1926,"open":1715,"high":1927,"low":1715,"close":1927,"change":1389,"percent_change":500,"volume":1635,"transactions":9,"vwap":1927},"2025-07-22",4.61,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1707,"change":1933,"percent_change":215,"volume":1563,"transactions":9,"vwap":1707},"2025-07-21",4.545,4.566,4.36,0.12,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1723,"change":1291,"percent_change":483,"volume":1938,"transactions":9,"vwap":1723},"2025-07-18",4.79,4.37,7400,{"date":1940,"open":644,"high":1839,"low":1941,"close":1941,"change":225,"percent_change":1001,"volume":1613,"transactions":9,"vwap":1941},"2025-07-17",4.52,{"date":1943,"open":1941,"high":1944,"low":1767,"close":1945,"change":209,"percent_change":209,"volume":1946,"transactions":9,"vwap":1945},"2025-07-16",4.98,4.57,20000,{"date":1948,"open":1863,"high":1949,"low":1945,"close":1945,"change":1291,"percent_change":1950,"volume":1381,"transactions":9,"vwap":1945},"2025-07-15",5.22,-2.97,{"date":1952,"open":1953,"high":1954,"low":1941,"close":1955,"change":108,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-07-14",4.63,4.768,4.71,1.29,10700,{"date":1959,"open":1960,"high":1961,"low":1962,"close":97,"change":1269,"percent_change":1963,"volume":1964,"transactions":9,"vwap":97},"2025-07-11",4.75,4.94,4.579,-1.48,15600,{"date":1966,"open":983,"high":1967,"low":1849,"close":950,"change":218,"percent_change":1380,"volume":1968,"transactions":9,"vwap":950},"2025-07-10",5.25,11600,{"date":1970,"open":492,"high":492,"low":1677,"close":1971,"change":916,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-07-09",4.83,-9.72,168600,{"date":1975,"open":1976,"high":1977,"low":1370,"close":1370,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1370},"2025-07-08",5.78,6.01,-0.485,-8.31,12700,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1985},"2025-07-07",6.11,6.13,5.835,-0.465,-7.38,3100,{"date":1990,"open":1991,"high":1046,"low":802,"close":1992,"change":1993,"percent_change":1044,"volume":1994,"transactions":9,"vwap":1992},"2025-07-03",6.07,6.3,0.44,41800,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1584,"volume":2002,"transactions":9,"vwap":2000},"2025-07-02",7.35,7.6,5.675,5.86,-0.44,53900,{"date":2004,"open":2005,"high":2005,"low":1992,"close":1992,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1992},"2025-07-01",7.622,-0.9,-12.5,10100,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":465,"percent_change":818,"volume":2015,"transactions":9,"vwap":2014},"2025-06-30",7.31,8,7.03,7.2,56500,{"date":2017,"open":2018,"high":2019,"low":2014,"close":2020,"change":1048,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2020},"2025-06-27",8.418,8.6,7.22,-12.48,28600,{"date":2024,"open":1997,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-06-26",8.4,7.34,8.25,0.999,13.78,123400,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":828,"volume":2037,"transactions":9,"vwap":2035},"2025-06-25",8.12,9,7.251,-0.007,91800,{"date":2039,"open":2040,"high":2040,"low":2041,"close":2041,"change":2042,"percent_change":2043,"volume":175,"transactions":9,"vwap":2041},"2025-06-24",7.801,7.258,-0.302,-3.99,{"date":2045,"open":2046,"high":2046,"low":2047,"close":2047,"change":209,"percent_change":209,"volume":255,"transactions":9,"vwap":2047},"2025-06-23",7.898,7.56,{"date":2049,"open":2050,"high":2050,"low":2051,"close":2047,"change":293,"percent_change":2052,"volume":255,"transactions":9,"vwap":2047},"2025-06-20",8.01,7.308,-3.08,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2056,"change":1993,"percent_change":802,"volume":1563,"transactions":9,"vwap":2056},"2025-06-18",7.39,7.8,7.25,{"date":2059,"open":2060,"high":1024,"low":2013,"close":2061,"change":2062,"percent_change":584,"volume":1866,"transactions":9,"vwap":2061},"2025-06-17",7.763,7.36,-0.65,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2050,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2050},"2025-06-16",8.74,9.483,7.825,-0.87,-9.8,7000,{"date":2072,"open":2073,"high":1897,"low":1023,"close":1023,"change":450,"percent_change":90,"volume":2074,"transactions":9,"vwap":1023},"2025-06-13",10.21,5600,{"date":2076,"open":2077,"high":2078,"low":1139,"close":1139,"change":465,"percent_change":1724,"volume":2079,"transactions":9,"vwap":1139},"2025-06-12",9.42,9.5,8800,{"date":2081,"open":2082,"high":2083,"low":1217,"close":2084,"change":412,"percent_change":1148,"volume":2085,"transactions":9,"vwap":2084},"2025-06-11",8.91,9.07,8.81,2000,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2088,"change":482,"percent_change":2006,"volume":1499,"transactions":9,"vwap":2088},"2025-06-10",8.76,9.242,8.7,{"date":2092,"open":2093,"high":2094,"low":2095,"close":2095,"change":2096,"percent_change":2097,"volume":1283,"transactions":9,"vwap":2095},"2025-06-09",9.06,9.97,8.84,-0.42,-4.54,{"date":2099,"open":2100,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-06-06",9.19,9.32,9.09,9.26,0.145,1.59,1800,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":2111,"percent_change":356,"volume":1585,"transactions":9,"vwap":2110},"2025-06-05",9.385,9.115,-0.335,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":113,"percent_change":218,"volume":1557,"transactions":9,"vwap":2117},"2025-06-04",9.58,9.73,9.3,9.45,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2122,"change":293,"percent_change":1183,"volume":1266,"transactions":9,"vwap":2122},"2025-06-03",9.71,9.72,9.46,{"date":2124,"open":2125,"high":2126,"low":2125,"close":1037,"change":2127,"percent_change":823,"volume":1666,"transactions":9,"vwap":1037},"2025-06-02",9.4,9.727,0.34,{"date":2129,"open":1080,"high":2130,"low":1080,"close":2131,"change":143,"percent_change":591,"volume":2132,"transactions":9,"vwap":2131},"2025-05-30",11.01,9.36,7600,{"date":2134,"open":2135,"high":2136,"low":2027,"close":2137,"change":20,"percent_change":771,"volume":2138,"transactions":9,"vwap":2137},"2025-05-29",8.8,9.88,9.04,9800,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-05-28",10.12,11,9.01,-1.12,-11.06,17900,{"date":2148,"open":2141,"high":2149,"low":2141,"close":2150,"change":209,"percent_change":209,"volume":1228,"transactions":9,"vwap":2150},"2025-05-27",10.62,10.13,{"date":2152,"open":2153,"high":2154,"low":474,"close":2150,"change":882,"percent_change":1427,"volume":2155,"transactions":9,"vwap":2150},"2025-05-23",10.15,10.39,12000,{"date":2157,"open":2158,"high":2159,"low":474,"close":2160,"change":123,"percent_change":480,"volume":2161,"transactions":9,"vwap":2160},"2025-05-22",10.01,10.93,10.46,9600,{"date":2163,"open":2164,"high":1062,"low":2164,"close":2073,"change":347,"percent_change":2105,"volume":1258,"transactions":9,"vwap":2073},"2025-05-21",9.85,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":20,"percent_change":1512,"volume":1476,"transactions":9,"vwap":2169},"2025-05-20",9.81,10.35,10.05,{"date":2171,"open":474,"high":2172,"low":474,"close":2173,"change":457,"percent_change":670,"volume":2174,"transactions":9,"vwap":2173},"2025-05-19",10.36,10.02,8900,{"date":2176,"open":793,"high":2177,"low":474,"close":474,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":474},"2025-05-16",10.52,-0.51,-4.85,8100,{"date":2182,"open":2073,"high":2183,"low":2073,"close":2184,"change":1182,"percent_change":2185,"volume":1613,"transactions":9,"vwap":2184},"2025-05-15",10.59,10.51,-0.85,{"date":2187,"open":2121,"high":2188,"low":2121,"close":2189,"change":1730,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-05-14",10.74,10.6,7.72,5100,{"date":2193,"open":2159,"high":2194,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-05-13",11.05,9.84,-0.86,-8.04,4300,{"date":2200,"open":2201,"high":2202,"low":2183,"close":2203,"change":1355,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-12",11.58,11.65,10.7,-2.73,10500,{"date":2207,"open":2208,"high":2142,"low":2209,"close":2142,"change":951,"percent_change":1063,"volume":2191,"transactions":9,"vwap":2142},"2025-05-09",10.53,10.405,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":964,"percent_change":2216,"volume":1437,"transactions":9,"vwap":2215},"2025-05-08",10.65,10.67,10.14,10.2,-5.2,{"date":2218,"open":2219,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-05-07",11.84,10.49,10.76,-0.69,-6.03,44600,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2227,"change":2229,"percent_change":18,"volume":1223,"transactions":9,"vwap":2227},"2025-05-06",11.45,11.54,0.29,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1724,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-05-05",11.2,11.9,11.08,11.16,-2.02,22300,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":2243,"percent_change":2244,"volume":2180,"transactions":9,"vwap":2242},"2025-05-02",10.5,11.51,11.39,0.6,5.56,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":1121,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2250},"2025-05-01",10.625,11.24,10.145,10.79,4.15,48500,{"date":2254,"open":2255,"high":2255,"low":1064,"close":2172,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2172},"2025-04-30",11.5,-1.5,-12.65,18000,{"date":2260,"open":2142,"high":2261,"low":2169,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-04-29",12.3,11.86,1.41,13.49,31600,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2269,"change":707,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-04-28",9.8,10.45,7.18,20500,{"date":2273,"open":2274,"high":2274,"low":1513,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-04-25",12.01,9.75,-1.85,-15.95,28200,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":138,"percent_change":998,"volume":2285,"transactions":9,"vwap":2284},"2025-04-24",11.63,12,11.34,11.6,49300,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2289},"2025-04-23",13,10.94,-2.21,-16.81,25000,{"date":181,"open":2288,"high":177,"low":2294,"close":2295,"change":272,"percent_change":2296,"volume":1348,"transactions":9,"vwap":2295},12.215,13.15,1.15]