[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARAI":3,"homepage-market-summary":28,"stock-historical-ARAI":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ARAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Arrive AI Inc. Common Stock","Nasdaq",null,"SERVICES-TO DWELLINGS & OTHER BUILDINGS","Arrive AI Inc is a technology company. Its patented Autonomous Last Mile (ALM) platform enables secure, efficient delivery to and from a smart, AI-powered mailbox-whether by drone, ground robot, or human courier. The platform provides real-time tracking, smart logistics alerts, and advance chain-of-custody controls to support shippers, delivery services, and autonomous networks. By combining artificial intelligence with autonomous technology, Arrive AI makes the exchange of goods between people, robots, and drones frictionless and convenient. Its system integrates with smart home devices such as doorbells, lighting, and security systems to streamline the entire last-mile delivery experience.","51","Indianapolis, IN",{"close":15,"open":16,"high":17,"low":18,"prev_close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.2155,0.2151,0.2237,0.2124,0,128466.92375,710,0.2165,40,0.1851,2334386.595556121,0.1,348,{"status":29,"indices":30,"watchlist":75,"sectors":97,"benchmarks":153},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":37,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":37,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":37,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":37},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":37},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":37},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":37},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":37},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":27,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":178},1000,{"period_high":23,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":15,"start_date":177,"end_date":5},2334387,812366535.25353,-98.37,"2025-05-15",[179,180,190,201,211,222,231,241,251,261,270,280,288,298,308,318,328,337,346,356,365,374,384,393,401,412,423,431,441,449,457,464,473,480,489,498,507,518,529,539,548,555,564,574,583,593,601,611,620,631,639,650,660,671,682,690,699,707,715,724,732,739,745,752,759,767,773,780,786,792,799,805,811,818,824,833,840,848,856,865,871,878,884,891,897,905,914,923,928,933,941,948,956,963,972,980,986,994,1002,1009,1015,1021,1029,1038,1044,1050,1057,1063,1067,1075,1081,1086,1091,1100,1108,1116,1124,1133,1142,1148,1156,1164,1170,1178,1185,1193,1200,1207,1213,1220,1226,1233,1239,1244,1251,1260,1267,1275,1282,1287,1293,1299,1306,1311,1316,1321,1325,1330,1334,1338,1341,1346,1351,1356,1362,1368,1371,1376,1382,1388,1394,1400,1406,1412,1420,1426,1434,1440,1444,1450,1458,1465,1473,1480,1488,1497,1504,1513,1521,1525,1532,1538,1546,1550,1558,1564,1569,1574,1580,1587,1592,1596,1603,1609,1614,1619,1625,1633,1640,1646,1653,1661,1669,1678,1687,1695,1700,1706,1714,1719,1727,1731,1737,1744,1751,1757,1764,1769,1774,1781,1788,1794,1799,1805,1813,1820,1828,1834,1841,1847,1854,1862,1869,1877,1881,1888,1897,1903,1911,1917,1924,1930,1939,1947,1955,1960,1966,1972,1978,1985,1990,1996,2001,2006,2010,2015,2020,2026,2030,2035,2039,2045,2050,2056,2060,2066,2072,2078,2082,2085,2091,2095,2101,2107,2112,2118,2123,2130,2137,2143,2149,2154,2159,2167,2175,2182,2188,2196,2202,2210,2219,2225,2233,2241,2249,2256,2265,2272,2280,2289,2298,2306,2313,2319,2327,2334,2342,2348,2353,2361,2367,2373,2381,2389,2397,2405,2412,2418,2425,2432,2436,2444,2450,2458,2466,2474,2481,2486,2494,2500,2508,2516,2524,2532,2538,2545,2551,2555,2562,2569,2576,2582,2590,2598,2605,2613,2619,2627],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":182,"high":183,"low":184,"close":15,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",0.2219,0.224274,0.213,-0.0015,-0.69,380429.618364,709,0.2186,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",0.218,0.2322,0.21,0.217,0.0077,3.68,875026.602627,1518,0.2228,{"date":202,"open":203,"high":204,"low":24,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",0.1945,0.2189,0.2093,0.0179,9.35,987431.242431,1636,0.2053,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",0.207,0.214,0.1862,0.1914,-0.0098,-4.87,732306.700973,1280,0.1969,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",0.2341,0.2012,-0.0329,-14.05,1631870.137065,2441,0.2145,{"date":232,"open":233,"high":234,"low":235,"close":224,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",0.24,0.2431,0.234,-0.0086,-3.54,320408.570324,683,0.2378,{"date":242,"open":243,"high":244,"low":233,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.249,0.2685,0.2427,-0.0072,-2.88,1365640.329136,2062,0.2526,{"date":252,"open":253,"high":254,"low":233,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",0.251,0.2588,0.2499,0.0099,4.12,625158.598214,1533,0.2456,{"date":262,"open":233,"high":263,"low":264,"close":233,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.27,0.2303,-0.0012,-0.5,2294212.852893,2691,0.2463,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":236,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",0.2498,0.284,0.2331,0.2412,-3.44,5438862.984916,5322,0.2564,{"date":281,"open":282,"high":255,"low":282,"close":272,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-17",0.23,0.022,9.66,428743.700983,753,0.2423,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":236,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-16",0.2328,0.23525,0.2275,0.2278,-3.64,160947.383099,589,0.2317,{"date":299,"open":300,"high":301,"low":282,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",0.236,0.2366,0.2364,-0.0008,-0.34,196878.337454,763,0.2332,{"date":309,"open":310,"high":121,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",0.2289,0.2261,0.2372,0.0148,6.65,581727.136814,911,0.2422,{"date":319,"open":320,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-11",0.247,0.2221,0.2224,-0.0077,-3.35,280738.285349,737,0.2324,{"date":329,"open":233,"high":330,"low":282,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",0.243,0.2301,-0.014,-5.74,288468.489794,725,0.2361,{"date":338,"open":320,"high":253,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",0.2375,0.2441,0.0008,0.33,102900.705473,579,0.2426,{"date":347,"open":121,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-08",0.2513,0.2408,0.2433,0.0043,1.8,203546.29161,837,0.244,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":111,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.2558,0.231,0.239,-4.02,374658.611878,894,0.2444,{"date":366,"open":255,"high":367,"low":368,"close":243,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-03",0.25339,0.2416,0.008,3.32,276255.655838,565,0.248,{"date":375,"open":233,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",0.2489,0.235,0.241,0.0037,1.56,240801.857647,775,0.2397,{"date":385,"open":383,"high":255,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-01",0.2313,0.2373,-0.0076,-3.1,317451.173987,695,0.2368,{"date":394,"open":311,"high":395,"low":311,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":224},"2026-08-31",0.245,0.2449,0.0198,8.8,204994.014941,1027,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",0.2307,0.2389,0.225,0.2251,-0.0055,-2.39,221375.190789,644,0.2271,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.2345,0.2393,0.2305,0.2306,-0.005,-2.12,295407.241886,776,0.2357,{"date":424,"open":425,"high":404,"low":405,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":297},"2026-08-26",0.2377,0.2356,-0.0019,-0.8,339230.132368,752,{"date":432,"open":433,"high":434,"low":435,"close":339,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",0.2311,0.2415,0.2286,0.0064,2.77,266131.657018,7052,0.2355,{"date":442,"open":378,"high":255,"low":443,"close":433,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-24",0.2299,-0.0148,-6.02,598095.775585,1354,0.2384,{"date":450,"open":233,"high":255,"low":233,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-21",0.2459,0.0059,2.46,272794.747209,5278,0.2453,{"date":458,"open":459,"high":459,"low":415,"close":233,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":378},"2026-08-20",0.2473,-0.0073,-2.95,622151.900268,4270,{"date":465,"open":466,"high":467,"low":350,"close":459,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-19",0.253,0.2713,-0.0032,-1.28,676479.349061,1854,0.258,{"date":474,"open":395,"high":475,"low":434,"close":476,"change":477,"percent_change":101,"volume":478,"transactions":479,"vwap":476},"2026-08-18",0.2555,0.2505,0.0025,466698.477776,1186,{"date":481,"open":482,"high":483,"low":484,"close":373,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":475},"2026-08-17",0.2518,0.2737,0.2451,-0.0045,-1.78,624346.565669,1704,{"date":490,"open":121,"high":491,"low":377,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-14",0.265,0.2525,0.0125,5.21,521711.733059,1387,0.2506,{"date":499,"open":405,"high":500,"low":501,"close":233,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-13",0.2471,0.2215,-0.0201,-7.73,1024034.294415,3184,0.2369,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-12",0.2703,0.2796,0.257,0.2601,-0.0093,-3.45,484062.594485,2001,0.2658,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",0.2731,0.2847,0.2672,0.2694,-0.002,-0.74,311844.141581,2256,0.2768,{"date":530,"open":531,"high":532,"low":491,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",0.2682,0.2898,0.2714,0.0054,2.03,428175.534436,1787,0.2759,{"date":540,"open":121,"high":541,"low":121,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-07",0.2881,0.266,0.021,8.57,937980.645141,2741,0.271,{"date":549,"open":243,"high":250,"low":287,"close":395,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-06",0.0046,1.91,260177.673747,1092,0.2469,{"date":556,"open":320,"high":557,"low":233,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-05",0.2524,0.2404,-0.004,-1.64,354696.081774,1184,0.2464,{"date":565,"open":566,"high":567,"low":568,"close":364,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-04",0.2517,0.2998,0.2351,-0.0063,-2.51,1000357.443685,3915,0.2576,{"date":575,"open":576,"high":492,"low":282,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-03",0.2353,0.2507,0.0157,6.68,569904.566814,2054,0.2446,{"date":584,"open":585,"high":586,"low":587,"close":377,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-31",0.2418,0.2945,0.2222,-0.0054,-2.25,2101416.719346,4708,0.2546,{"date":594,"open":282,"high":376,"low":595,"close":558,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-30",0.229,0.005,2.12,602405.609155,1547,0.2402,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-29",0.2659,0.233,0.2354,-0.0191,-7.5,399253.944599,1460,0.2501,{"date":612,"open":613,"high":613,"low":614,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",0.2853,0.2545,-0.032,-11.17,440997.895694,2175,0.2642,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-27",0.3,0.304551,0.2819,0.2865,-0.008,-2.72,290327.671808,1777,0.2928,{"date":632,"open":141,"high":141,"low":633,"close":586,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-24",0.29,-0.0173,-5.55,312495.280316,1207,0.3018,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",0.294,0.3266,0.2843,0.3118,0.0052,1.7,299155.197404,1252,0.3123,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":503,"volume":657,"transactions":658,"vwap":659},"2026-07-22",0.331,0.3348,0.302,0.3066,-0.0257,927677.047754,2530,0.3154,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-21",0.377,0.3771,0.332,0.3323,-0.0343,-9.36,746194.022146,2484,0.3467,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",0.363,0.3732,0.3601,0.3666,0.0036,0.99,205329.912982,1133,0.3668,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":111,"percent_change":688,"volume":689,"transactions":9,"vwap":687},"2026-07-17",0.37,0.37599999,0.36000001,0.36300001,-2.68,228500,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-16",0.398,0.40000001,0.37200001,0.373,-0.015,-3.87,271500,{"date":700,"open":146,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-07-15",0.39700001,0.37799999,0.38800001,0.007,1.84,453200,{"date":708,"open":146,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-14",0.39300001,0.361,0.38100001,-0.013,-3.3,402300,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-07-13",0.412,0.42300001,0.391,0.39399999,-0.026,-6.19,203900,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":704,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-10",0.42399999,0.42699999,0.405,0.41999999,1.69,316100,{"date":733,"open":693,"high":734,"low":146,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-09",0.417,0.41299999,0.029,7.55,469100,{"date":740,"open":703,"high":703,"low":741,"close":742,"change":559,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-08",0.35699999,0.384,-1.03,386600,{"date":746,"open":747,"high":747,"low":748,"close":703,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":703},"2026-07-07",0.414,0.375,-0.029,-6.95,301900,{"date":753,"open":754,"high":755,"low":756,"close":734,"change":283,"percent_change":757,"volume":758,"transactions":9,"vwap":734},"2026-07-06",0.40200001,0.43000001,0.38999999,5.57,646800,{"date":760,"open":761,"high":727,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-02",0.41100001,0.38699999,0.39500001,-0.016,-3.89,257100,{"date":768,"open":726,"high":769,"low":720,"close":761,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":761},"2026-07-01",0.42500001,-0.018,-4.2,384300,{"date":774,"open":775,"high":776,"low":684,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-30",0.39199999,0.42899999,0.037,9.44,676800,{"date":781,"open":693,"high":782,"low":748,"close":775,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":775},"2026-06-29",0.41,0.004,1.03,642500,{"date":787,"open":728,"high":788,"low":703,"close":703,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":703},"2026-06-26",0.43900001,-0.003,-0.77,948300,{"date":793,"open":794,"high":795,"low":686,"close":719,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":719},"2026-06-25",0.41600001,0.419,-0.022,-5.33,556700,{"date":800,"open":788,"high":801,"low":782,"close":735,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":735},"2026-06-24",0.44,-0.027,-6.14,612200,{"date":806,"open":807,"high":808,"low":807,"close":801,"change":789,"percent_change":809,"volume":810,"transactions":9,"vwap":801},"2026-06-23",0.42199999,0.47,-0.68,555900,{"date":812,"open":813,"high":813,"low":755,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-22",0.47299999,0.44299999,-0.03,-6.34,826800,{"date":819,"open":820,"high":820,"low":821,"close":813,"change":418,"percent_change":822,"volume":823,"transactions":9,"vwap":813},"2026-06-18",0.49900001,0.461,-1.05,792100,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-17",0.5,0.50099999,0.463,0.47799999,-0.009,-1.85,548100,{"date":834,"open":835,"high":835,"low":836,"close":837,"change":770,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-16",0.51200002,0.48100001,0.48699999,-3.56,485700,{"date":841,"open":842,"high":843,"low":842,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-15",0.472,0.528,0.505,0.016,3.27,978200,{"date":849,"open":850,"high":851,"low":852,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-12",0.54000002,0.55000001,0.48899999,-0.06,-10.93,1340900,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-11",0.495,0.63,0.47999999,0.54900002,0.065,13.43,3593500,{"date":866,"open":867,"high":868,"low":867,"close":869,"change":19,"percent_change":19,"volume":870,"transactions":9,"vwap":869},"2026-06-10",0.47400001,0.51800001,0.484,679700,{"date":872,"open":873,"high":874,"low":808,"close":869,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":869},"2026-06-09",0.50999999,0.53899997,-0.017,-3.39,679900,{"date":879,"open":880,"high":850,"low":813,"close":827,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":827},"2026-06-08",0.486,0.044,9.63,1485600,{"date":885,"open":886,"high":851,"low":693,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",0.50599998,0.45699999,-0.045,-8.96,1688300,{"date":892,"open":851,"high":851,"low":826,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-04",0.50199997,-0.047,-8.56,1185400,{"date":898,"open":899,"high":900,"low":901,"close":861,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":861},"2026-06-03",0.60000002,0.61000001,0.53299999,-0.065,-10.59,1901500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-02",0.64300001,0.66000003,0.602,0.61400002,-0.04,-6.12,660200,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-01",0.65100002,0.66399997,0.62199998,0.65399998,-0.006,-0.91,876300,{"date":924,"open":925,"high":908,"low":900,"close":908,"change":283,"percent_change":926,"volume":927,"transactions":9,"vwap":908},"2026-05-29",0.63800001,3.45,918300,{"date":929,"open":859,"high":907,"low":930,"close":925,"change":596,"percent_change":931,"volume":932,"transactions":9,"vwap":925},"2026-05-28",0.62099999,0.79,1009500,{"date":934,"open":935,"high":908,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-05-27",0.63999999,0.59200001,0.63300002,-0.025,-3.8,1773600,{"date":942,"open":908,"high":943,"low":930,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-05-26",0.67000002,0.65799999,0.017,2.65,1157500,{"date":949,"open":950,"high":951,"low":935,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-22",0.685,0.70999998,0.64099997,-0.049,-7.1,1006300,{"date":957,"open":958,"high":959,"low":935,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-21",0.64999998,0.69,0.012,1.77,527900,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-20",0.667,0.69300002,0.63099998,0.67799997,0.028,4.31,741800,{"date":973,"open":974,"high":975,"low":976,"close":958,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":958},"2026-05-19",0.63499999,0.72000003,0.625,0.02,3.17,1476000,{"date":981,"open":943,"high":982,"low":859,"close":859,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":859},"2026-05-18",0.67199999,-0.041,-6.11,921300,{"date":987,"open":988,"high":989,"low":908,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-15",0.67400002,0.70499998,0.671,-0.044,-6.15,1621300,{"date":995,"open":989,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-14",0.75800002,0.67900002,0.71499997,0.013,1.85,1563600,{"date":1003,"open":1004,"high":1005,"low":943,"close":1006,"change":960,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-13",0.69700003,0.71100003,0.70200002,1.74,805000,{"date":1010,"open":1011,"high":1011,"low":950,"close":959,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":959},"2026-05-12",0.74000001,-0.05,-6.76,835000,{"date":1016,"open":997,"high":1017,"low":943,"close":1011,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1011},"2026-05-11",0.74400002,0.064,9.47,1626100,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-08",0.69999999,0.66500002,0.676,-0.012,-1.74,1247100,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",0.70599997,0.71899998,0.66299999,0.68800002,-0.024,-3.37,1562800,{"date":1039,"open":1040,"high":998,"low":959,"close":1041,"change":283,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-06",0.708,0.71200001,3.19,1070900,{"date":1045,"open":1046,"high":1047,"low":959,"close":959,"change":902,"percent_change":1048,"volume":1049,"transactions":9,"vwap":959},"2026-05-05",0.77200001,0.78100002,-8.61,1842400,{"date":1051,"open":1052,"high":1053,"low":1011,"close":1054,"change":418,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-04",0.75,0.81,0.755,-0.66,1486500,{"date":1058,"open":1023,"high":1059,"low":1060,"close":1061,"change":106,"percent_change":544,"volume":1062,"transactions":9,"vwap":1061},"2026-05-01",0.76999998,0.68000001,0.75999999,2518100,{"date":1064,"open":1040,"high":951,"low":943,"close":1023,"change":111,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1023},"2026-04-30",-1.41,1882800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":951,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":951},"2026-04-29",0.69199997,0.73699999,0.64399999,-0.02,-2.74,10539100,{"date":1076,"open":1040,"high":1059,"low":1069,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-28",0.73000002,0.01,1.39,1104100,{"date":1082,"open":975,"high":1083,"low":1024,"close":975,"change":1072,"percent_change":1084,"volume":1085,"transactions":9,"vwap":975},"2026-04-27",0.75400001,-2.7,1969900,{"date":1087,"open":1088,"high":1088,"low":1023,"close":1011,"change":524,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1011},"2026-04-24",0.745,-0.27,1666500,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-04-23",0.85000002,0.85399997,0.72100002,0.74199998,-0.118,-13.72,3634000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1072,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-22",0.89999998,0.90799999,0.84899998,0.86000001,-2.27,2292800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-21",0.95999998,0.99699998,0.88,-0.099,-10.11,4040600,{"date":1117,"open":1118,"high":1119,"low":1093,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-20",0.88999999,1.08,0.97899997,0.045,4.82,6646600,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",0.97600001,1.015,0.92000002,0.93400002,-0.106,-10.19,5010900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",0.94999999,1.06,0.90200001,1.04,0.03,2.97,9901000,{"date":1143,"open":101,"high":1144,"low":1128,"close":101,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":101},"2026-04-15",1.1,-0.64,-38.79,21454700,{"date":1149,"open":1150,"high":1151,"low":1118,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",0.93000001,1.78,1.65,0.761,85.6,91616300,{"date":1157,"open":1158,"high":1159,"low":1060,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-13",0.79900002,0.99900001,0.889,0.079,9.75,13260700,{"date":1165,"open":1166,"high":101,"low":1053,"close":1053,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1053},"2026-04-10",0.96200001,-0.22,-21.36,21063700,{"date":1171,"open":1172,"high":1173,"low":1174,"close":784,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":784},"2026-04-09",0.99599999,1.42,0.84500003,0.36,53.73,364455500,{"date":1179,"open":1180,"high":943,"low":1181,"close":943,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":943},"2026-04-08",0.62,0.54100001,0.081,13.75,2566400,{"date":1186,"open":1187,"high":1188,"low":873,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-07",0.57700002,0.59600002,0.58899999,0.009,1.55,1015000,{"date":1194,"open":1096,"high":1096,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-06",0.57599998,0.57999998,-0.141,-19.56,852600,{"date":1201,"open":1093,"high":1202,"low":1203,"close":1095,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1095},"2026-04-02",0.87599999,0.70300001,-0.14,-16.26,681400,{"date":1208,"open":1053,"high":1118,"low":1209,"close":1210,"change":1018,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-01",0.79100001,0.861,8.03,209800,{"date":1214,"open":1215,"high":1216,"low":1070,"close":1217,"change":777,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-31",0.77700001,0.79799998,0.79699999,4.87,222600,{"date":1221,"open":1222,"high":1093,"low":1052,"close":1061,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1061},"2026-03-30",0.80000001,-0.036,-4.52,129100,{"date":1227,"open":1228,"high":1228,"low":1054,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-03-27",0.88700002,0.796,-0.067,-7.76,304200,{"date":1234,"open":1105,"high":1235,"low":1236,"close":1237,"change":783,"percent_change":808,"volume":1238,"transactions":9,"vwap":1237},"2026-03-26",0.91799998,0.82999998,0.86299998,211700,{"date":1240,"open":1112,"high":1118,"low":1241,"close":1242,"change":19,"percent_change":19,"volume":1243,"transactions":9,"vwap":1242},"2026-03-25",0.84100002,0.85900003,106300,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1242,"change":945,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2026-03-24",0.84399998,0.903,0.81099999,2.02,172700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-23",0.847,0.87800002,0.78799999,0.84200001,0.042,5.25,153700,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1222,"change":815,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1222},"2026-03-20",0.85600001,0.87,0.77999997,-3.61,280600,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1236,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1236},"2026-03-19",0.91000003,0.93800002,0.81400001,-0.109,-11.61,363900,{"date":1276,"open":44,"high":1277,"low":1150,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-18",1.005,0.93900001,-0.071,-7.03,374700,{"date":1283,"open":1110,"high":116,"low":1110,"close":101,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":101},"2026-03-17",0.049,5.1,657600,{"date":1288,"open":101,"high":784,"low":1135,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-16",0.96100003,0.011,1.16,203500,{"date":1294,"open":1138,"high":1138,"low":1295,"close":1135,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1135},"2026-03-13",0.89099997,-0.046,-4.62,365300,{"date":1300,"open":1136,"high":1301,"low":1302,"close":1172,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1172},"2026-03-12",1.062,0.97000003,-0.084,-7.78,179400,{"date":1307,"open":1138,"high":1308,"low":784,"close":1119,"change":1139,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1119},"2026-03-11",1.09,2.86,119600,{"date":1312,"open":1136,"high":1119,"low":88,"close":1313,"change":111,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-10",1.05,-0.94,147900,{"date":1317,"open":88,"high":1119,"low":1318,"close":1136,"change":1139,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1136},"2026-03-09",0.93300003,2.91,260200,{"date":1322,"open":1138,"high":1313,"low":44,"close":784,"change":1072,"percent_change":1323,"volume":1324,"transactions":9,"vwap":784},"2026-03-06",-1.9,132400,{"date":1326,"open":1136,"high":1327,"low":1328,"close":1313,"change":19,"percent_change":19,"volume":1329,"transactions":9,"vwap":1313},"2026-03-05",1.115,0.99800003,215600,{"date":1331,"open":88,"high":1332,"low":1110,"close":1313,"change":111,"percent_change":1314,"volume":1333,"transactions":9,"vwap":1313},"2026-03-04",1.065,273500,{"date":1335,"open":44,"high":1332,"low":1336,"close":1136,"change":19,"percent_change":19,"volume":1337,"transactions":9,"vwap":1136},"2026-03-03",0.98000002,258700,{"date":1339,"open":784,"high":1144,"low":784,"close":1136,"change":911,"percent_change":294,"volume":1340,"transactions":9,"vwap":1136},"2026-03-02",187000,{"date":1342,"open":1343,"high":1343,"low":1332,"close":1144,"change":853,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1144},"2026-02-27",1.12,-5.17,198500,{"date":1347,"open":1348,"high":1349,"low":1144,"close":1291,"change":1078,"percent_change":1263,"volume":1350,"transactions":9,"vwap":1291},"2026-02-26",1.15,1.17,167400,{"date":1352,"open":1348,"high":1353,"low":116,"close":1348,"change":1139,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1348},"2026-02-25",1.2,2.68,182100,{"date":1357,"open":1136,"high":1291,"low":1358,"close":1343,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1343},"2026-02-24",1.048,0.055,5.16,212300,{"date":1363,"open":1364,"high":116,"low":784,"close":1332,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1332},"2026-02-23",1.11,-0.085,-7.39,295600,{"date":1369,"open":1343,"high":58,"low":1364,"close":1348,"change":977,"percent_change":961,"volume":1370,"transactions":9,"vwap":1348},"2026-02-20",237300,{"date":1372,"open":1343,"high":1373,"low":1374,"close":116,"change":1072,"percent_change":1027,"volume":1375,"transactions":9,"vwap":116},"2026-02-19",1.14,1.07,237900,{"date":1377,"open":1378,"high":1379,"low":1373,"close":1348,"change":911,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1348},"2026-02-18",1.21,1.25,-3.36,287400,{"date":1383,"open":1384,"high":1385,"low":1373,"close":58,"change":977,"percent_change":1386,"volume":1387,"transactions":9,"vwap":58},"2026-02-17",1.24,1.318,1.71,1123300,{"date":1389,"open":116,"high":1390,"low":1364,"close":1349,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1349},"2026-02-13",1.27,0.11,10.38,432900,{"date":1395,"open":58,"high":1396,"low":1136,"close":1136,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1136},"2026-02-12",1.205,-0.13,-10.92,337900,{"date":1401,"open":1402,"high":1402,"low":1348,"close":58,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":58},"2026-02-11",1.26,-0.08,-6.3,329800,{"date":1407,"open":1408,"high":1409,"low":1379,"close":1390,"change":1167,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1390},"2026-02-10",1.5,1.517,-14.77,832300,{"date":1413,"open":1414,"high":380,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-09",1.41,1.315,1.49,0.09,6.43,432500,{"date":1421,"open":1079,"high":1414,"low":1373,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-06",1.4,0.04,2.94,894900,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-02-05",1.66,1.33,1.36,-0.36,-20.93,688700,{"date":1435,"open":730,"high":1436,"low":1437,"close":1438,"change":1139,"percent_change":1151,"volume":1439,"transactions":9,"vwap":1438},"2026-02-04",1.82,1.585,1.72,482600,{"date":1441,"open":1386,"high":1151,"low":1428,"close":730,"change":111,"percent_change":1442,"volume":1443,"transactions":9,"vwap":730},"2026-02-03",-0.59,261200,{"date":1445,"open":1151,"high":1000,"low":1446,"close":646,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":646},"2026-02-02",1.67,-0.16,-8.6,635800,{"date":1451,"open":1452,"high":1453,"low":352,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-30",2.04,2.1,1.86,-0.25,-11.85,787300,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1167,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-01-29",2.35,1.97,2.11,-9.44,861500,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1078,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-28",2.285,2.417,2.25,2.33,0.43,602200,{"date":1474,"open":1475,"high":1476,"low":551,"close":1477,"change":1403,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-27",2.06,2.38,2.32,-3.33,2174800,{"date":1481,"open":1482,"high":1483,"low":1470,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-01-26",2.96,3.35,2.4,-0.19,-7.34,39134800,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-01-23",2.66,2.71,2.51,2.59,-0.11,-4.07,3112200,{"date":1498,"open":1499,"high":1500,"low":1492,"close":1501,"change":1502,"percent_change":95,"volume":1503,"transactions":9,"vwap":1501},"2026-01-22",2.53,2.711,2.7,0.12,88700,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-01-21",2.44,2.629,2.42,2.58,0.13,5.31,69400,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1397,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-20",2.52,2.61,2.43,2.45,-5.04,131400,{"date":1522,"open":1516,"high":1501,"low":1523,"close":1509,"change":19,"percent_change":19,"volume":1524,"transactions":9,"vwap":1509},"2026-01-16",2.47,128400,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1509,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1509},"2026-01-15",2.75,2.48,-0.15,-5.49,522500,{"date":1533,"open":1354,"high":1534,"low":1516,"close":1535,"change":815,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-14",2.742,2.73,-1.09,92600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1543,"change":1423,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-13",2.72,2.8,2.6,2.76,1.47,110600,{"date":1547,"open":1548,"high":1548,"low":1354,"close":1540,"change":1494,"percent_change":765,"volume":1549,"transactions":9,"vwap":1540},"2026-01-12",2.81,76200,{"date":1551,"open":1319,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-01-09",2.985,2.78,2.83,-0.07,-2.41,149000,{"date":1559,"open":1553,"high":1560,"low":437,"close":1561,"change":1417,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-08",3,2.9,3.2,107900,{"date":1565,"open":1424,"high":1140,"low":1543,"close":1548,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1548},"2026-01-07",-0.17,-5.7,80300,{"date":1570,"open":1571,"high":1572,"low":1553,"close":1571,"change":1139,"percent_change":88,"volume":1573,"transactions":9,"vwap":1571},"2026-01-06",2.98,3.18,293000,{"date":1575,"open":1535,"high":1576,"low":1354,"close":1577,"change":233,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-01-05",3.1,2.95,8.86,161100,{"date":1581,"open":1582,"high":1583,"low":1515,"close":1491,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1491},"2026-01-02",2.69,2.74,0.08,3.04,171700,{"date":1588,"open":1541,"high":1561,"low":1542,"close":1589,"change":1397,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-31",2.63,-4.71,347400,{"date":1593,"open":1560,"high":1585,"low":1543,"close":1543,"change":1167,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1543},"2025-12-30",-7.38,133200,{"date":1597,"open":1598,"high":846,"low":1599,"close":1571,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1571},"2025-12-29",3.15,2.93,-0.24,-7.45,168000,{"date":1604,"open":846,"high":1483,"low":1605,"close":1606,"change":1607,"percent_change":627,"volume":1608,"transactions":9,"vwap":1606},"2025-12-26",3.179,3.22,-0.09,50000,{"date":1610,"open":1562,"high":1611,"low":1562,"close":1612,"change":1417,"percent_change":1541,"volume":1613,"transactions":9,"vwap":1612},"2025-12-24",3.399,3.31,52400,{"date":1615,"open":80,"high":1483,"low":1616,"close":1606,"change":1584,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1606},"2025-12-23",3.02,2.55,129400,{"date":1620,"open":1598,"high":1621,"low":1616,"close":1622,"change":1072,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-12-22",3.3,3.14,-0.63,138900,{"date":1626,"open":1627,"high":1606,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2025-12-19",2.99,2.965,3.16,0.19,6.4,143700,{"date":1634,"open":1635,"high":1636,"low":1140,"close":1140,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1140},"2025-12-18",3.25,3.28,-0.2,-6.31,176200,{"date":1641,"open":1621,"high":1642,"low":1598,"close":978,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":978},"2025-12-17",3.38,-0.12,-3.65,99300,{"date":1647,"open":1042,"high":1648,"low":1598,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-12-16",3.39,3.29,0.05,1.54,74700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2025-12-15",3.72,3.734,3.24,-0.49,-13.14,99700,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":1403,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-12",3.775,3.92,3.69,3.73,-2.1,53300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2025-12-11",3.7,3.89,3.6,3.81,0.07,1.87,59700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-12-10",3.71,3.785,3.5,3.74,0.15,4.18,106400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1494,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-12-09",3.65,3.825,3.58,3.59,-2.97,94900,{"date":1696,"open":1697,"high":1698,"low":1689,"close":1671,"change":1204,"percent_change":1644,"volume":1699,"transactions":9,"vwap":1671},"2025-12-08",3.84,3.9,71100,{"date":1701,"open":1702,"high":1703,"low":1674,"close":1697,"change":1494,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1697},"2025-12-05",3.93,4.05,-2.78,56700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1650,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-04",3.85,4,3.795,3.95,1.28,121100,{"date":1715,"open":1716,"high":1717,"low":197,"close":1698,"change":26,"percent_change":1589,"volume":1718,"transactions":9,"vwap":1698},"2025-12-03",3.78,3.94,101400,{"date":1720,"open":1721,"high":1711,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2025-12-02",3.66,3.63,3.8,0.14,3.83,75700,{"date":1728,"open":1698,"high":1698,"low":1722,"close":1721,"change":304,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1721},"2025-12-01",-8.5,50100,{"date":1732,"open":1697,"high":1733,"low":1697,"close":1709,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1709},"2025-11-28",4.13,0.16,4.17,40200,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1697,"change":1397,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1697},"2025-11-26",3.99,4.127,3.79,-3.27,56800,{"date":1745,"open":1716,"high":1746,"low":1747,"close":1748,"change":282,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-11-25",4.035,3.57,3.97,6.15,89400,{"date":1752,"open":1753,"high":1674,"low":1754,"close":1683,"change":1630,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1683},"2025-11-24",3.51,3.44,5.35,121500,{"date":1758,"open":1753,"high":1759,"low":1760,"close":1761,"change":1012,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-11-21",3.64,3.314,3.55,-1.39,122500,{"date":1765,"open":1674,"high":1766,"low":1761,"close":1673,"change":1012,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1673},"2025-11-20",4.16,-1.37,162300,{"date":1770,"open":1771,"high":1698,"low":1772,"close":1689,"change":1502,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1689},"2025-11-19",3.48,3.4,124000,{"date":1775,"open":1642,"high":1776,"low":1777,"close":1778,"change":1502,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-18",3.595,3.36,3.53,3.52,147300,{"date":1782,"open":1783,"high":1666,"low":1648,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-11-17",3.67,3.41,-0.41,-10.73,149400,{"date":1789,"open":1673,"high":1790,"low":1673,"close":1791,"change":111,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-14",4.1,3.82,-0.26,162400,{"date":1795,"open":1796,"high":1796,"low":1710,"close":1725,"change":1485,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1725},"2025-11-13",4.02,-4.73,108400,{"date":1800,"open":1801,"high":1801,"low":1802,"close":1796,"change":1637,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1796},"2025-11-12",4.26,3.91,-4.74,115700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1600,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-11",4.41,4.45,4.09,4.22,-5.38,93500,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1391,"percent_change":1499,"volume":1819,"transactions":9,"vwap":1818},"2025-11-10",4.39,4.549,4.33,4.46,76700,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1825,"change":853,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-07",4.36,4.38,3.87,4.35,-1.36,240400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1807,"change":1442,"percent_change":1833,"volume":1310,"transactions":9,"vwap":1807},"2025-11-06",4.945,5,4.4,-11.8,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1831,"change":1724,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1831},"2025-11-05",4.84,5.08,4.7,2.88,79200,{"date":1842,"open":1843,"high":1844,"low":1807,"close":1845,"change":1502,"percent_change":1499,"volume":1846,"transactions":9,"vwap":1845},"2025-11-04",4.67,4.92,4.86,139300,{"date":1848,"open":1831,"high":1849,"low":1850,"close":1851,"change":1089,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-11-03",5.07,4.688,4.74,-5.39,152400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":361,"volume":1861,"transactions":9,"vwap":1859},"2025-10-31",5.17,5.3,4.95,5.01,-0.21,123800,{"date":1863,"open":1858,"high":1864,"low":1122,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-30",5.32,5.22,0.175,3.47,186300,{"date":1870,"open":1122,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-29",5.2,4.78,5.045,0.205,4.24,154500,{"date":1878,"open":1285,"high":1755,"low":1879,"close":1836,"change":1566,"percent_change":876,"volume":1880,"transactions":9,"vwap":1836},"2025-10-28",4.76,333200,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1859,"change":1785,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1859},"2025-10-27",5.48,5.55,4.91,-7.56,251700,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-10-24",5.26,5.45,5.075,5.42,0.42,8.4,234400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1831,"change":1423,"percent_change":1053,"volume":1902,"transactions":9,"vwap":1831},"2025-10-23",4.89,5.18,4.72,225200,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-10-22",5.83,4.63,4.96,-0.87,-14.92,571100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1905,"change":1072,"percent_change":304,"volume":1916,"transactions":9,"vwap":1905},"2025-10-21",5.93,6.28,5.43,269100,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1584,"percent_change":1079,"volume":1923,"transactions":9,"vwap":1922},"2025-10-20",5.94,6.698,5.75,5.85,495200,{"date":1925,"open":1926,"high":1927,"low":1884,"close":1928,"change":1650,"percent_change":1263,"volume":1929,"transactions":9,"vwap":1928},"2025-10-17",5.64,5.99,5.77,255600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-16",6.33,6.38,5.27,5.72,-0.58,-9.21,603100,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1423,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-10-15",6.7,6.86,6.13,6.3,0.64,727800,{"date":1948,"open":1899,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-10-14",6.6,4.73,6.26,1.35,27.49,1157400,{"date":1956,"open":1872,"high":1957,"low":1901,"close":1885,"change":826,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1885},"2025-10-13",5.175,11.34,560200,{"date":1961,"open":1962,"high":1922,"low":1825,"close":1807,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1807},"2025-10-10",5.69,-1.07,-19.53,1196900,{"date":1967,"open":1968,"high":1969,"low":1818,"close":1883,"change":1343,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1883},"2025-10-09",4.51,5.59,25.69,1319500,{"date":1973,"open":1872,"high":1974,"low":1975,"close":1822,"change":304,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1822},"2025-10-08",4.8,4.3,-7.23,363800,{"date":1979,"open":1980,"high":1981,"low":1975,"close":1838,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1838},"2025-10-07",5.05,5.135,-0.28,-5.62,925700,{"date":1986,"open":1698,"high":1865,"low":1791,"close":1987,"change":1119,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-10-06",4.98,27.69,1663000,{"date":1991,"open":1992,"high":1993,"low":1761,"close":1698,"change":1175,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1698},"2025-10-03",3.56,4.04,10.17,585900,{"date":1997,"open":1682,"high":1692,"low":1772,"close":1998,"change":1391,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-10-02",3.54,3.21,198400,{"date":2002,"open":1692,"high":1666,"low":1648,"close":2003,"change":1860,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-10-01",3.43,-5.77,215800,{"date":2007,"open":1761,"high":1671,"low":1682,"close":1759,"change":1139,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1759},"2025-09-30",0.83,157700,{"date":2011,"open":1683,"high":1672,"low":1682,"close":2012,"change":1982,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-29",3.61,-7.2,249300,{"date":2016,"open":1709,"high":2017,"low":1655,"close":1672,"change":1204,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1672},"2025-09-26",4.01,-3.47,309100,{"date":2021,"open":1671,"high":2022,"low":1779,"close":2023,"change":282,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-09-25",4.08,4.03,6.05,619700,{"date":2027,"open":1771,"high":1702,"low":1636,"close":1723,"change":151,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1723},"2025-09-24",10.14,842700,{"date":2031,"open":2032,"high":1665,"low":1598,"close":926,"change":1089,"percent_change":2033,"volume":2034,"transactions":9,"vwap":926},"2025-09-23",3.657,-7.26,1617400,{"date":2036,"open":1572,"high":1824,"low":1576,"close":1655,"change":1180,"percent_change":2037,"volume":2038,"transactions":9,"vwap":1655},"2025-09-22",20,1177800,{"date":2040,"open":2041,"high":1999,"low":2042,"close":1576,"change":1139,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1576},"2025-09-19",3.07,3.03,0.98,621900,{"date":2046,"open":1999,"high":1636,"low":2047,"close":2041,"change":1494,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2041},"2025-09-18",3.06,-3.46,263800,{"date":2051,"open":1621,"high":2052,"low":2053,"close":1572,"change":1494,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1572},"2025-09-17",3.499,3.069,-3.34,313200,{"date":2057,"open":1772,"high":2003,"low":1635,"close":1649,"change":1423,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1649},"2025-09-16",1.23,547000,{"date":2061,"open":1673,"high":1689,"low":2062,"close":1635,"change":2063,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1635},"2025-09-15",3.23,-0.35,-9.72,472500,{"date":2067,"open":1741,"high":2068,"low":2069,"close":1673,"change":1089,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1673},"2025-09-12",3.894,3.512,-6.98,314400,{"date":2073,"open":1998,"high":2074,"low":1779,"close":1824,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1824},"2025-09-11",4.074,0.26,7.2,315300,{"date":2079,"open":2080,"high":1683,"low":1772,"close":2012,"change":1510,"percent_change":1683,"volume":2081,"transactions":9,"vwap":2012},"2025-09-10",3.42,257900,{"date":2083,"open":1666,"high":1666,"low":1635,"close":1771,"change":1792,"percent_change":750,"volume":2084,"transactions":9,"vwap":1771},"2025-09-09",455900,{"date":2086,"open":2087,"high":1825,"low":1683,"close":1683,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1683},"2025-09-08",4.11,-0.37,-9,919700,{"date":2092,"open":1685,"high":1825,"low":1708,"close":2087,"change":1072,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2087},"2025-09-05",-0.48,161300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":1733,"change":1643,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1733},"2025-09-04",4.21,3.752,-2.82,291000,{"date":2102,"open":1822,"high":2103,"low":1766,"close":2104,"change":1204,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-09-03",4.6,4.25,-3.19,108000,{"date":2108,"open":1974,"high":1885,"low":1822,"close":1815,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1815},"2025-09-02",-0.53,-10.77,247700,{"date":2113,"open":1980,"high":2114,"low":2115,"close":1844,"change":1529,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1844},"2025-08-29",5.542,4.763,-2.96,224300,{"date":2119,"open":1258,"high":2120,"low":1859,"close":1849,"change":853,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1849},"2025-08-28",5.327,-1.17,113700,{"date":2124,"open":1891,"high":2125,"low":2126,"close":2127,"change":304,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-08-27",5.641,5.11,5.13,-6.22,186500,{"date":2131,"open":1755,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1723,"volume":2136,"transactions":9,"vwap":2134},"2025-08-26",5.6,5.34,5.47,0.2,87100,{"date":2138,"open":2139,"high":1749,"low":1890,"close":1934,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1934},"2025-08-25",6.11,-0.72,-12.02,248000,{"date":2144,"open":1919,"high":2145,"low":2146,"close":1927,"change":1650,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1927},"2025-08-22",6.19,5.847,0.84,137600,{"date":2150,"open":1884,"high":2151,"low":1891,"close":1919,"change":146,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1919},"2025-08-21",6.161,6.83,72500,{"date":2155,"open":2156,"high":2156,"low":1934,"close":2157,"change":1447,"percent_change":2158,"volume":1763,"transactions":9,"vwap":2157},"2025-08-20",5.73,5.56,-2.8,{"date":2160,"open":2161,"high":2162,"low":2163,"close":1935,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1935},"2025-08-19",6.09,6.199,5.62,-0.29,-4.83,88200,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1078,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2172},"2025-08-18",6,6.27,5.67,6.01,0.17,149100,{"date":2176,"open":1944,"high":2177,"low":2178,"close":2169,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2169},"2025-08-15",6.348,5.995,-0.4,-6.25,168600,{"date":2183,"open":2184,"high":2185,"low":2169,"close":1631,"change":2088,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1631},"2025-08-14",6.76,6.795,-5.47,232400,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1447,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-08-13",7.14,7.148,6.53,6.77,-2.31,237400,{"date":2197,"open":2152,"high":2198,"low":314,"close":2199,"change":1684,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-08-12",7.15,6.93,2.21,165600,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2164,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-08-11",7.08,7.24,6.66,6.78,-4.1,195100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-08-08",7.54,7.578,6.92,7.07,-0.43,-5.73,172400,{"date":2220,"open":314,"high":2221,"low":2222,"close":2221,"change":784,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-08-07",7.5,6.5,15.92,292800,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1936,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-08-06",7.19,7.34,6.34,6.47,-8.23,222200,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":263,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-08-05",6.91,7.25,6.8,7.05,3.98,182600,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2207,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2207},"2025-08-04",7.46,8.21,6.724,-0.71,-9.48,308200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1785,"percent_change":2255,"volume":1225,"transactions":9,"vwap":2254},"2025-08-01",7.6,8.133,7.41,7.49,-5.19,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-31",8.95,9.278,7.83,7.9,-1.01,-11.34,252700,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":19,"percent_change":19,"volume":2271,"transactions":9,"vwap":2270},"2025-07-30",9.1,9.25,8.81,8.91,94300,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2270,"change":2277,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2270},"2025-07-29",10.2,10.58,8.905,-1.235,-12.17,267500,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-07-28",10.34,11.46,9.8,10.145,-0.315,-3.01,186600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-07-25",11.6,11.93,10.45,10.46,-1.46,-12.25,215500,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":1446,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-07-24",10.5,12.86,10.418,11.92,16.29,918000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1471,"percent_change":1823,"volume":2312,"transactions":9,"vwap":2311},"2025-07-23",9.83,10.394,9.78,10.25,140600,{"date":2314,"open":2315,"high":1392,"low":2316,"close":2317,"change":1055,"percent_change":1404,"volume":2318,"transactions":9,"vwap":2317},"2025-07-22",10.06,9.38,9.82,206700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":2058,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-07-21",9.15,10.9,8.92,10.48,13.3,391500,{"date":2328,"open":2329,"high":2330,"low":2331,"close":2268,"change":106,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2268},"2025-07-18",9.27,9.525,8.96,0.65,111300,{"date":2335,"open":2336,"high":2337,"low":2338,"close":2339,"change":1566,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-17",9.36,9.59,8.94,9.19,-1.82,176900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2336,"change":2075,"percent_change":1309,"volume":2347,"transactions":9,"vwap":2336},"2025-07-16",9.09,9.64,8.711,160800,{"date":2349,"open":2269,"high":2350,"low":2351,"close":2267,"change":141,"percent_change":1759,"volume":2352,"transactions":9,"vwap":2267},"2025-07-15",9.49,8.6,167000,{"date":2354,"open":2268,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-07-14",9.437,8.32,8.78,-0.57,-6.1,231000,{"date":2362,"open":2363,"high":2364,"low":2365,"close":207,"change":1734,"percent_change":1007,"volume":2366,"transactions":9,"vwap":207},"2025-07-11",9.23,9.55,8.76,147400,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2339,"change":1494,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2339},"2025-07-10",9.51,8.7,-1.18,197800,{"date":2374,"open":2375,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-09",10.7,8.77,9.3,-1.21,-11.51,377700,{"date":2382,"open":2383,"high":2384,"low":2274,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-07-08",11.14,11.451,10.51,-0.47,-4.28,219900,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":2121,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-07-07",12.19,12.25,10.91,10.98,-9.63,242900,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2400,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2400},"2025-07-03",10.73,12.15,10.32,1.61,15.28,461200,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":815,"percent_change":1982,"volume":2411,"transactions":9,"vwap":2410},"2025-07-02",10.64,10.69,9.93,10.54,243200,{"date":2413,"open":2414,"high":2414,"low":2409,"close":2415,"change":2416,"percent_change":2417,"volume":1274,"transactions":9,"vwap":2415},"2025-07-01",11.79,10.57,-1.11,-9.5,{"date":2419,"open":2420,"high":2421,"low":2300,"close":2422,"change":1119,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-06-30",11.07,12,11.68,10.19,503800,{"date":2426,"open":2363,"high":2427,"low":2428,"close":2429,"change":1952,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-06-27",11.05,9.183,10.6,14.59,715100,{"date":2433,"open":2267,"high":1162,"low":544,"close":2268,"change":1502,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2268},"2025-06-26",1.31,308000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":101,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2441},"2025-06-25",8.53,9.4,7.87,9.13,12.44,611400,{"date":2445,"open":2076,"high":2446,"low":2076,"close":2447,"change":1430,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2447},"2025-06-24",8.3,8.12,20.12,647500,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2184,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2184},"2025-06-23",6.998,7.3,6.56,-0.23,-3.29,242800,{"date":2459,"open":2460,"high":2461,"low":2193,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-20",7.848,7.85,6.99,-0.62,-8.15,577800,{"date":2467,"open":2468,"high":2469,"low":2222,"close":2470,"change":2471,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2470},"2025-06-18",6.71,7.68,7.61,0.89,13.24,388400,{"date":2475,"open":2236,"high":2476,"low":2477,"close":2478,"change":2109,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-06-17",7.95,6.55,6.72,-7.31,470500,{"date":2482,"open":2483,"high":2483,"low":2152,"close":2236,"change":266,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2236},"2025-06-16",8.045,-6.45,775900,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2490,"change":2491,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2490},"2025-06-13",9.05,9.94,7.75,-1.57,-16.85,945700,{"date":2495,"open":2488,"high":2322,"low":2244,"close":2496,"change":2497,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2496},"2025-06-12",9.32,0.82,9.65,4412100,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-06-11",9.71,8.17,8.5,-1.75,-17.07,2333600,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2311,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2311},"2025-06-10",7.13,15.73,6.89,3.955,62.83,41221000,{"date":2517,"open":2518,"high":2519,"low":2120,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-06-09",5.82,6.36,6.295,0.795,14.45,195500,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":2135,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-06",5.425,5.81,5.15,5.5,3.77,107100,{"date":2533,"open":2534,"high":2535,"low":2536,"close":1857,"change":2386,"percent_change":2464,"volume":2537,"transactions":9,"vwap":1857},"2025-06-05",5.8,6.044,5.09,173500,{"date":2539,"open":2540,"high":2541,"low":2542,"close":1928,"change":2140,"percent_change":2543,"volume":2544,"transactions":9,"vwap":1928},"2025-06-04",6.49,6.59,5.65,-11.09,217000,{"date":2546,"open":2547,"high":2198,"low":2548,"close":2540,"change":622,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2540},"2025-06-03",6.1,5.97,4.85,360200,{"date":2552,"open":2553,"high":2227,"low":2139,"close":2145,"change":151,"percent_change":1927,"volume":2554,"transactions":9,"vwap":2145},"2025-06-02",6.69,662700,{"date":2556,"open":2133,"high":2547,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-05-30",4.61,5.84,0.59,11.24,514600,{"date":2563,"open":2564,"high":2565,"low":1871,"close":1258,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":1258},"2025-05-29",6.06,6.29,-0.9,-14.63,396500,{"date":2570,"open":1857,"high":2571,"low":2572,"close":1749,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1749},"2025-05-28",8.43,5.28,0.76,14.1,1946700,{"date":2577,"open":2578,"high":2512,"low":1857,"close":2579,"change":2580,"percent_change":2581,"volume":2544,"transactions":9,"vwap":2579},"2025-05-27",6.63,5.39,-1.19,-18.09,{"date":2583,"open":2584,"high":2585,"low":1914,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-05-23",7.38,7.7,6.58,-0.97,-12.85,112600,{"date":2591,"open":2592,"high":2593,"low":2594,"close":737,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":737},"2025-05-22",9.45,10,7.0079999,-1.88,-19.94,286900,{"date":2599,"open":2600,"high":2423,"low":2601,"close":2602,"change":2386,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-05-21",9.6,9.375,9.43,-4.75,94200,{"date":2606,"open":2274,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-05-20",10.43,9.5,9.9,-0.1,-1,78800,{"date":2614,"open":2615,"high":2616,"low":284,"close":2593,"change":1860,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2593},"2025-05-19",10.67,10.875,-2.06,104000,{"date":2620,"open":2621,"high":2622,"low":2600,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-05-16",13,13.45,10.21,-3.04,-22.94,349700,{"date":177,"open":23,"high":23,"low":2628,"close":2629,"change":2630,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2629},11.1,13.25,-26.75,-66.88,204100]