[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARKO":3,"homepage-market-summary":29,"stock-historical-ARKO":171},{"ticker":4,"date":5,"profile":6,"quote":14},"ARKO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ARKO Corp. Common Stock","Nasdaq",null,"RETAIL-CONVENIENCE STORES","ARKO Corp owns and operates convenience stores in the United States. Some of its regional store brands include Stop, Admiral, Apple Market, BreadBox, E-Z Mart, fas mart, Li'l Cricket, and Next Door Store. Its retail store offers hot food service, beverages, cigarettes & other tobacco products, candy, salty snacks, grocery, beer, and general merchandise. ARKO operates in four segments: Retail segment, Wholesale segment, fleet fueling segment, and GPM Petroleum segment. It derives the majority of its revenue from retail and wholesale distribution of fuel.","9,748","Richmond, VA",{"close":15,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.17,4.195,4.12,4.11,0.06,1.46,310587.691986,4949,4.1655,16.91,3.51,434471.070004984,4.9,1810,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":38,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":38,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":38,"sparkline":97,"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":38},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":19,"price":107,"is_up":38},"Financials","XLF",53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":181},365,1000,{"period_high":175,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},8.755,3.71,676275,246840536.709021,-1.88,"2025-04-22",[182,183,191,201,210,221,232,239,248,257,266,273,282,292,301,311,318,325,336,347,356,367,377,387,394,401,408,416,425,434,442,451,457,465,472,480,487,494,503,511,522,532,543,553,564,574,585,593,601,611,620,631,639,648,656,662,669,674,681,685,692,697,703,709,714,720,726,732,737,745,751,756,761,766,770,776,781,788,794,801,806,812,819,824,829,835,842,847,851,856,863,867,871,877,885,893,901,906,912,919,925,932,939,946,954,959,965,973,980,988,994,1001,1008,1014,1020,1027,1033,1040,1048,1054,1061,1068,1074,1081,1088,1095,1104,1111,1117,1123,1127,1134,1138,1144,1149,1157,1164,1171,1179,1186,1193,1200,1207,1211,1217,1224,1231,1239,1245,1251,1255,1260,1267,1273,1279,1288,1293,1297,1303,1308,1312,1317,1321,1326,1332,1338,1343,1347,1352,1356,1361,1367,1375,1379,1384,1390,1396,1402,1407,1413,1418,1421,1425,1429,1434,1437,1441,1445,1451,1457,1462,1466,1470,1475,1479,1482,1487,1493,1497,1500,1506,1509,1514,1518,1522,1526,1531,1537,1542,1546,1549,1552,1555,1560,1563,1568,1573,1578,1584,1589,1595,1598,1604,1608,1611,1617,1623,1628,1632,1637,1642,1648,1652,1656,1659,1663,1667,1670,1675,1679,1683,1688,1693,1698,1707,1715,1722,1727,1731,1735,1740,1745,1751,1754,1758,1764,1769,1773,1778,1782,1786,1790,1794,1799,1802,1806,1810,1814,1818,1821,1825,1828,1833,1837,1841,1844,1849,1852,1855,1860,1866,1870,1875,1881,1884,1889,1894,1898,1902,1907,1911,1916,1921,1925,1930,1936,1941,1946,1950,1955,1960,1964,1969,1972,1977,1983,1987,1991,1994,1999,2003,2006,2010,2012,2015,2018,2021,2025,2028,2032,2035,2040,2043,2047,2050,2054,2058,2062,2067,2071,2075,2079,2082,2087,2091,2096,2099,2105,2109,2113,2118,2121,2126,2130,2134,2137,2141,2145,2150,2154,2160,2165,2169,2173,2176,2179,2183,2187,2192,2198,2203,2208,2212,2215,2219],{"date":5,"open":15,"high":16,"low":17,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":18,"high":185,"low":186,"close":18,"change":111,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",4.125,4,-0.24,617761.094291,6385,4.0698,{"date":192,"open":193,"high":194,"low":195,"close":17,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",4.1,4.145,3.98,0.01,0.24,1028956.597558,6049,4.1066,{"date":202,"open":203,"high":204,"low":193,"close":18,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",4.25,4.29,-0.15,-3.52,437935.703036,6218,4.1542,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",4.31,4.335,4.23,4.26,-0.02,-0.47,670027.919703,7113,4.269,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.24,4.3,4.185,4.28,0.05,1.18,651586.834289,6901,4.2601,{"date":233,"open":223,"high":234,"low":225,"close":214,"change":235,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",4.295,0,539273.041282,6508,4.2331,{"date":240,"open":212,"high":241,"low":242,"close":214,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-23",4.315,4.22,-0.12,-2.76,581085.043604,7392,4.2574,{"date":249,"open":204,"high":250,"low":203,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",4.36,4.35,0.11,2.59,637525.684901,7985,4.3205,{"date":258,"open":259,"high":234,"low":260,"close":223,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",4.27,4.205,0.02,0.47,708059.557283,6579,4.2471,{"date":267,"open":212,"high":268,"low":269,"close":242,"change":243,"percent_change":244,"volume":270,"transactions":271,"vwap":272},"2026-09-18",4.345,4.21,3132260.828923,13126,4.2427,{"date":274,"open":275,"high":276,"low":241,"close":277,"change":111,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",4.41,4.42,4.34,-0.23,781350.508013,12313,4.3505,{"date":283,"open":284,"high":285,"low":286,"close":251,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-16",4.45,4.48,4.305,-0.07,-1.58,724712.709557,9754,4.3717,{"date":293,"open":294,"high":295,"low":296,"close":276,"change":205,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",4.56,4.565,4.37,-3.28,678854.135632,9630,4.4278,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":227,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",4.47,4.61,4.46,4.57,1.11,770649.858264,11210,4.5702,{"date":312,"open":313,"high":306,"low":284,"close":313,"change":227,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",4.52,1.12,975709.709856,10085,4.5201,{"date":319,"open":284,"high":303,"low":224,"close":303,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-10",0.03,0.68,1067376.323344,14103,4.4037,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-09",4.7,4.735,4.4,4.44,-0.265,-5.63,1298458.345279,14008,4.4633,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-08",4.86,4.89,4.655,4.705,-0.185,-3.78,912697.642193,11448,4.7116,{"date":348,"open":349,"high":350,"low":351,"close":339,"change":19,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-04",4.77,4.955,4.75,1.24,750613.555145,10208,4.8769,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-03",4.76,4.845,4.63,4.83,0.09,1.9,859548.269155,9852,4.7828,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":197,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-02",4.55,4.78,4.502,4.74,5.33,899298.788012,8914,4.7209,{"date":378,"open":379,"high":380,"low":284,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-01",4.54,4.675,4.5,-0.06,-1.32,1403514.617993,11481,4.5658,{"date":388,"open":296,"high":389,"low":224,"close":294,"change":390,"percent_change":251,"volume":391,"transactions":392,"vwap":393},"2026-08-31",4.58,0.19,1322400.820009,10462,4.4761,{"date":395,"open":330,"high":305,"low":277,"close":296,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-28",-0.09,-2.02,820601.816792,7577,4.3855,{"date":402,"open":360,"high":360,"low":284,"close":305,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-27",-0.21,-4.5,760681.269933,6940,4.4935,{"date":409,"open":410,"high":411,"low":304,"close":412,"change":235,"percent_change":235,"volume":413,"transactions":414,"vwap":415},"2026-08-26",4.68,4.795,4.67,814094.313644,8165,4.6892,{"date":417,"open":418,"high":361,"low":419,"close":412,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-25",4.73,4.66,-0.05,-1.06,606095.530075,6035,4.7326,{"date":426,"open":418,"high":358,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-24",4.615,4.72,-0.03,-0.63,608972.669195,7541,4.6924,{"date":435,"open":96,"high":436,"low":304,"close":351,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-21",4.8,0.16,3.49,938874.467907,9166,4.7253,{"date":443,"open":444,"high":341,"low":313,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",4.64,4.59,-0.11,-2.34,1102256.318212,10947,4.5959,{"date":452,"open":428,"high":351,"low":445,"close":327,"change":216,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",-0.42,972767.763944,10169,4.6783,{"date":458,"open":338,"high":459,"low":419,"close":428,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-18",4.9137,-0.14,-2.88,958199.255384,12509,4.758,{"date":466,"open":338,"high":467,"low":341,"close":338,"change":196,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-17",4.975,0.21,1369570.346193,15070,4.8211,{"date":473,"open":305,"high":474,"low":305,"close":475,"change":151,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",5,4.85,7.78,1856831.041203,21868,4.8389,{"date":481,"open":482,"high":389,"low":329,"close":381,"change":483,"percent_change":66,"volume":484,"transactions":485,"vwap":486},"2026-08-13",4.49,0.04,1372197.887334,14099,4.496,{"date":488,"open":489,"high":490,"low":296,"close":305,"change":227,"percent_change":116,"volume":491,"transactions":492,"vwap":493},"2026-08-12",4.38,4.645,1919252.017348,20361,4.5007,{"date":495,"open":496,"high":497,"low":250,"close":275,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-11",4.69,4.79,-0.29,-6.17,2153830.6812,24461,4.4861,{"date":504,"open":505,"high":505,"low":419,"close":327,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",5.56,-0.96,-16.96,2767504.980462,28906,4.8874,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-07",6.76,6.99,5.58,5.66,-1.63,-22.36,2160319.702444,25568,6.0251,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":287,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-06",7.35,7.385,7.18,7.29,-0.95,919090.760681,9622,7.3036,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-05",7.69,7.75,7.3,7.36,-0.13,-1.74,934192.601246,13142,7.4814,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":383,"volume":550,"transactions":551,"vwap":552},"2026-08-04",7.58,7.64,7.43,7.49,-0.1,644291.982097,8655,7.5286,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",8.06,8.18,7.57,7.59,-0.4,-5.01,537552.259226,7038,7.6984,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":382,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-07-31",8.01,8.02,7.732,7.99,-0.75,535059.890472,8359,7.9413,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-30",7.76,8.145,7.74,8.05,0.31,4.01,632234.549398,8236,8.0335,{"date":586,"open":566,"high":587,"low":588,"close":578,"change":498,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",8.03,7.72,-3.61,529405.104288,8055,7.8026,{"date":594,"open":595,"high":596,"low":597,"close":587,"change":320,"percent_change":146,"volume":598,"transactions":599,"vwap":600},"2026-07-28",8.12,8.2,7.97,716740.429676,8158,8.0516,{"date":602,"open":566,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-27",8.15,7.985,8,0.07,0.88,479370.026453,8725,8.0523,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":420,"percent_change":430,"volume":617,"transactions":618,"vwap":619},"2026-07-24",8.07,8.13,7.88,7.93,465258.787811,6299,7.9659,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-23",8.1,8.115,7.915,7.98,-0.2,-2.44,544274.170627,8130,8.0177,{"date":632,"open":616,"high":633,"low":634,"close":556,"change":121,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",8.21,7.92,3.15,491194.322134,8226,8.1353,{"date":640,"open":535,"high":641,"low":642,"close":616,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-21",7.95,7.65,0.18,2.32,574657.142987,8706,7.8862,{"date":649,"open":650,"high":605,"low":651,"close":535,"change":403,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-20",7.96,7.7,-2.64,382419.341347,6075,7.7711,{"date":657,"open":658,"high":659,"low":660,"close":650,"change":261,"percent_change":121,"volume":661,"transactions":9,"vwap":650},"2026-07-17",7.9,8.09,7.875,517200,{"date":663,"open":664,"high":665,"low":642,"close":666,"change":197,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-16",7.73,8.0050001,7.94,3.12,659100,{"date":670,"open":671,"high":658,"low":546,"close":651,"change":227,"percent_change":672,"volume":673,"transactions":9,"vwap":651},"2026-07-15",7.66,0.65,558700,{"date":675,"open":556,"high":676,"low":677,"close":642,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":642},"2026-07-14",8.23,7.62,-0.45,-5.56,845200,{"date":682,"open":622,"high":676,"low":659,"close":622,"change":320,"percent_change":683,"volume":684,"transactions":9,"vwap":622},"2026-07-13",0.37,541400,{"date":686,"open":597,"high":687,"low":688,"close":613,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":613},"2026-07-10",8.085,7.751,0.1,1.25,359700,{"date":693,"open":595,"high":694,"low":651,"close":597,"change":243,"percent_change":695,"volume":696,"transactions":9,"vwap":597},"2026-07-09",8.17,-1.48,721200,{"date":698,"open":699,"high":700,"low":578,"close":659,"change":197,"percent_change":701,"volume":702,"transactions":9,"vwap":659},"2026-07-08",7.82,8.14,3.06,605100,{"date":704,"open":579,"high":579,"low":705,"close":706,"change":549,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-07",7.685,7.85,-1.26,586700,{"date":710,"open":605,"high":711,"low":615,"close":641,"change":396,"percent_change":712,"volume":713,"transactions":9,"vwap":641},"2026-07-06",8.08,-1.12,567000,{"date":715,"open":633,"high":716,"low":567,"close":717,"change":243,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-02",8.24,8.04,-1.47,644000,{"date":721,"open":567,"high":716,"low":615,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-01",8.16,0.13,1.62,744800,{"date":727,"open":616,"high":728,"low":729,"close":587,"change":19,"percent_change":730,"volume":731,"transactions":9,"vwap":587},"2026-06-30",8.055,7.765,0.75,932700,{"date":733,"open":664,"high":596,"low":734,"close":597,"change":735,"percent_change":88,"volume":736,"transactions":9,"vwap":597},"2026-06-29",7.67,0.26,1006700,{"date":738,"open":739,"high":578,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-06-26",7.46,7.41,7.71,0.28,3.77,3279100,{"date":746,"open":747,"high":741,"low":525,"close":547,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":547},"2026-06-25",7.63,-0.27,-3.51,576500,{"date":752,"open":753,"high":754,"low":545,"close":651,"change":111,"percent_change":538,"volume":755,"transactions":9,"vwap":651},"2026-06-24",7.86,7.87,895800,{"date":757,"open":747,"high":729,"low":758,"close":741,"change":121,"percent_change":759,"volume":760,"transactions":9,"vwap":741},"2026-06-23",7.5,3.35,759800,{"date":762,"open":739,"high":763,"low":764,"close":739,"change":429,"percent_change":559,"volume":765,"transactions":9,"vwap":739},"2026-06-22",7.655,7.37,815000,{"date":767,"open":476,"high":699,"low":740,"close":548,"change":278,"percent_change":768,"volume":769,"transactions":9,"vwap":548},"2026-06-18",-2.98,2765400,{"date":771,"open":641,"high":772,"low":534,"close":588,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":588},"2026-06-17",8.025,-0.25,-3.14,700500,{"date":777,"open":596,"high":778,"low":658,"close":597,"change":278,"percent_change":779,"volume":780,"transactions":9,"vwap":597},"2026-06-16",8.3,-2.8,858700,{"date":782,"open":783,"high":784,"low":616,"close":596,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":596},"2026-06-15",8.6,8.64,-0.43,-4.98,1037500,{"date":789,"open":790,"high":175,"low":791,"close":792,"change":111,"percent_change":243,"volume":793,"transactions":9,"vwap":792},"2026-06-12",8.67,8.38,8.63,664200,{"date":795,"open":796,"high":797,"low":613,"close":784,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":784},"2026-06-11",8.11,8.675,0.57,7.06,1351000,{"date":802,"open":546,"high":596,"low":677,"close":613,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":613},"2026-06-10",0.44,5.77,1212600,{"date":807,"open":808,"high":809,"low":810,"close":747,"change":261,"percent_change":735,"volume":811,"transactions":9,"vwap":747},"2026-06-09",7.68,7.715,7.55,575300,{"date":813,"open":814,"high":476,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-08",7.53,7.61,0.12,1.6,470700,{"date":820,"open":741,"high":821,"low":740,"close":548,"change":748,"percent_change":822,"volume":823,"transactions":9,"vwap":548},"2026-06-05",7.79,-3.48,518500,{"date":825,"open":558,"high":821,"low":826,"close":576,"change":735,"percent_change":827,"volume":828,"transactions":9,"vwap":576},"2026-06-04",7.515,3.47,443300,{"date":830,"open":831,"high":558,"low":832,"close":758,"change":362,"percent_change":833,"volume":834,"transactions":9,"vwap":758},"2026-06-03",7.4,7.34,1.21,647000,{"date":836,"open":476,"high":837,"low":838,"close":740,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":740},"2026-06-02",7.795,7.32,-0.37,-4.76,814900,{"date":843,"open":844,"high":845,"low":588,"close":476,"change":261,"percent_change":735,"volume":846,"transactions":9,"vwap":476},"2026-06-01",7.81,7.869,778300,{"date":848,"open":844,"high":754,"low":578,"close":576,"change":287,"percent_change":849,"volume":850,"transactions":9,"vwap":576},"2026-05-29",-0.89,790600,{"date":852,"open":535,"high":641,"low":651,"close":853,"change":362,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-28",7.83,1.16,1193600,{"date":857,"open":858,"high":859,"low":860,"close":578,"change":197,"percent_change":861,"volume":862,"transactions":9,"vwap":578},"2026-05-27",7.54,7.77,7.51,3.2,1057800,{"date":864,"open":642,"high":578,"low":524,"close":758,"change":538,"percent_change":865,"volume":866,"transactions":9,"vwap":758},"2026-05-26",-1.7,985000,{"date":868,"open":739,"high":747,"low":869,"close":747,"change":816,"percent_change":817,"volume":870,"transactions":9,"vwap":747},"2026-05-22",7.38,1183400,{"date":872,"open":873,"high":860,"low":874,"close":860,"change":197,"percent_change":875,"volume":876,"transactions":9,"vwap":860},"2026-05-21",7.19,7.14,3.3,1026000,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":816,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",7.16,7.325,7.095,7.27,1.68,646000,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":252,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-19",7,7.23,6.84,7.15,1.56,693600,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":227,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-18",6.91,7.07,6.82,7.04,0.72,629500,{"date":902,"open":887,"high":890,"low":903,"close":514,"change":460,"percent_change":904,"volume":905,"transactions":9,"vwap":514},"2026-05-15",6.895,-1.96,775900,{"date":907,"open":887,"high":832,"low":908,"close":909,"change":390,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-14",6.97,7.13,2.74,1045300,{"date":913,"open":914,"high":887,"low":915,"close":916,"change":437,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-05-13",6.87,6.72,6.94,2.36,901700,{"date":920,"open":921,"high":922,"low":923,"close":921,"change":111,"percent_change":205,"volume":924,"transactions":9,"vwap":921},"2026-05-12",6.78,6.825,6.58,701500,{"date":926,"open":916,"high":896,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-11",6.629,6.79,-0.08,-1.16,947400,{"date":933,"open":934,"high":935,"low":936,"close":914,"change":437,"percent_change":937,"volume":938,"transactions":9,"vwap":914},"2026-05-08",6.71,6.875,6.59,2.38,1538300,{"date":940,"open":941,"high":942,"low":943,"close":934,"change":390,"percent_change":944,"volume":945,"transactions":9,"vwap":934},"2026-05-07",6.54,6.8,6.385,2.91,1288100,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":420,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-06",6.63,6.67,6.49,6.52,-0.76,777900,{"date":955,"open":948,"high":942,"low":956,"close":957,"change":420,"percent_change":952,"volume":958,"transactions":9,"vwap":957},"2026-05-05",6.545,6.57,950400,{"date":960,"open":961,"high":513,"low":951,"close":962,"change":538,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-04",6.66,6.62,-1.93,1120700,{"date":966,"open":967,"high":968,"low":951,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-05-01",6.6,6.815,6.75,0.15,2.27,722400,{"date":974,"open":975,"high":976,"low":977,"close":967,"change":580,"percent_change":978,"volume":979,"transactions":9,"vwap":967},"2026-04-30",6.29,6.675,6.26,4.93,675300,{"date":981,"open":982,"high":983,"low":984,"close":975,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":975},"2026-04-29",6.55,6.56,6.21,-0.28,-4.26,717800,{"date":989,"open":951,"high":967,"low":990,"close":957,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":957},"2026-04-28",6.4,0.08,1.23,674400,{"date":995,"open":996,"high":997,"low":998,"close":950,"change":278,"percent_change":999,"volume":1000,"transactions":9,"vwap":950},"2026-04-27",6.69,6.845,6.46,-3.42,1351800,{"date":1002,"open":1003,"high":1004,"low":1005,"close":915,"change":643,"percent_change":1006,"volume":1007,"transactions":9,"vwap":915},"2026-04-24",6.53,6.735,6.41,2.75,704200,{"date":1009,"open":950,"high":1010,"low":1011,"close":941,"change":483,"percent_change":1012,"volume":1013,"transactions":9,"vwap":941},"2026-04-23",6.585,6.458,0.62,607200,{"date":1015,"open":967,"high":962,"low":1016,"close":1017,"change":287,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",6.425,6.5,-1.07,599700,{"date":1021,"open":514,"high":1022,"low":1023,"close":957,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":957},"2026-04-21",7.03,6.48,-0.41,-5.87,817800,{"date":1028,"open":969,"high":1029,"low":1030,"close":1031,"change":121,"percent_change":176,"volume":1032,"transactions":9,"vwap":1031},"2026-04-20",7.075,6.635,6.98,1651500,{"date":1034,"open":990,"high":1004,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-04-17",6.39,6.73,0.43,6.83,844900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":390,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-16",6.07,6.345,6.05,6.3,3.11,937900,{"date":1049,"open":1050,"high":1051,"low":505,"close":1052,"change":1037,"percent_change":557,"volume":1053,"transactions":9,"vwap":1052},"2026-04-15",5.65,6.12,6.11,935500,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":252,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-14",5.59,5.775,5.68,1.97,1911500,{"date":1062,"open":1063,"high":515,"low":1064,"close":1065,"change":723,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-13",5.43,5.36,5.57,2.39,1706100,{"date":1069,"open":505,"high":1065,"low":1070,"close":1071,"change":460,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-10",5.375,5.44,-2.51,486100,{"date":1075,"open":1076,"high":1077,"low":1078,"close":515,"change":362,"percent_change":1079,"volume":1080,"transactions":9,"vwap":515},"2026-04-09",5.41,5.685,5.365,1.64,653400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":446,"percent_change":904,"volume":1087,"transactions":9,"vwap":1086},"2026-04-08",5.76,5.888,5.445,5.49,899200,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":1093,"percent_change":396,"volume":1094,"transactions":9,"vwap":1090},"2026-04-07",5.6,5.715,5.579,-0.005,1482500,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-06",5.62,5.695,5.55,5.605,-0.045,-0.8,681600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1050,"change":287,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1050},"2026-04-02",5.64,5.67,5.51,-1.22,501600,{"date":1112,"open":515,"high":1113,"low":515,"close":1114,"change":437,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-01",5.87,5.72,2.88,1309700,{"date":1118,"open":1119,"high":1120,"low":1121,"close":505,"change":991,"percent_change":20,"volume":1122,"transactions":9,"vwap":505},"2026-03-31",5.5,5.745,5.425,1215300,{"date":1124,"open":1108,"high":515,"low":1063,"close":1125,"change":261,"percent_change":683,"volume":1126,"transactions":9,"vwap":1125},"2026-03-30",5.48,1328100,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1129,"change":420,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-03-27",5.46,5.53,5.355,-0.91,755200,{"date":1135,"open":1086,"high":1106,"low":1063,"close":1108,"change":111,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1108},"2026-03-26",-0.18,995200,{"date":1139,"open":1050,"high":1140,"low":1086,"close":1141,"change":287,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-25",5.75,5.52,-1.25,879100,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1056,"change":197,"percent_change":482,"volume":1148,"transactions":9,"vwap":1056},"2026-03-24",5.31,5.625,2065200,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":928,"volume":1156,"transactions":9,"vwap":1154},"2026-03-23",5.17,5.37,5.12,5.35,0.34,2062100,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":1136,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-20",5.23,4.97,5.01,-3.47,2746100,{"date":1165,"open":1166,"high":1064,"low":1167,"close":1168,"change":1169,"percent_change":581,"volume":1170,"transactions":9,"vwap":1168},"2026-03-19",5.2,5.15,5.19,0.2,1461500,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":287,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-03-18",5.02,5.05,4.91,4.99,-1.38,577700,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":261,"percent_change":126,"volume":1185,"transactions":9,"vwap":1184},"2026-03-17",5.09,5.145,4.96,5.06,527700,{"date":1187,"open":1146,"high":1188,"low":1161,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-03-16",5.34,5.04,-0.22,-4.18,749100,{"date":1194,"open":1195,"high":1154,"low":1196,"close":1197,"change":429,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-13",5.3,5.165,5.26,-0.57,350600,{"date":1201,"open":1086,"high":1108,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-12",5.285,5.29,-0.26,-4.68,315600,{"date":1208,"open":1097,"high":1106,"low":1125,"close":1099,"change":538,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1099},"2026-03-11",-2.29,332100,{"date":1212,"open":1213,"high":1214,"low":1107,"close":1058,"change":403,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1058},"2026-03-10",5.83,5.885,-3.57,335000,{"date":1218,"open":1219,"high":1220,"low":1107,"close":1221,"change":205,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-09",5.94,6.06,5.89,-2.48,504400,{"date":1225,"open":984,"high":1226,"low":1227,"close":1228,"change":278,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-03-06",6.31,5.98,6.04,-3.67,595100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":538,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-03-05",6.33,6.38,6.165,6.27,-2.03,580700,{"date":1240,"open":1241,"high":998,"low":1242,"close":990,"change":19,"percent_change":1243,"volume":1244,"transactions":9,"vwap":990},"2026-03-04",6.42,6.34,0.95,958600,{"date":1246,"open":1247,"high":1242,"low":1248,"close":1242,"change":483,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1242},"2026-03-03",6.19,6.15,0.63,1210100,{"date":1252,"open":1234,"high":1253,"low":1220,"close":1045,"change":538,"percent_change":397,"volume":1254,"transactions":9,"vwap":1045},"2026-03-02",6.44,1283200,{"date":1256,"open":1051,"high":936,"low":1051,"close":1257,"change":197,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-27",6.43,3.88,751400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1247,"change":1265,"percent_change":294,"volume":1266,"transactions":9,"vwap":1247},"2026-02-26",6.17,6.479,6.105,0.27,804700,{"date":1268,"open":1042,"high":1042,"low":1269,"close":1270,"change":460,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-25",5.88,5.92,-2.31,248000,{"date":1274,"open":1275,"high":1276,"low":1227,"close":1220,"change":320,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1220},"2026-02-24",6.14,6.16,0.5,346400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-02-23",6,6.08,5.8,6.03,-0.04,-0.66,687200,{"date":1289,"open":1247,"high":1290,"low":1219,"close":1042,"change":538,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1042},"2026-02-20",6.25,-2.1,457400,{"date":1294,"open":984,"high":975,"low":1264,"close":1295,"change":235,"percent_change":235,"volume":1296,"transactions":9,"vwap":1295},"2026-02-19",6.2,415600,{"date":1298,"open":1299,"high":1300,"low":1228,"close":1295,"change":606,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1295},"2026-02-18",6.13,6.265,1.14,472500,{"date":1304,"open":1305,"high":941,"low":1042,"close":1299,"change":626,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1299},"2026-02-17",6.36,-3.16,610000,{"date":1309,"open":1275,"high":1310,"low":1051,"close":1233,"change":390,"percent_change":81,"volume":1311,"transactions":9,"vwap":1233},"2026-02-13",6.35,247700,{"date":1313,"open":1310,"high":1234,"low":1042,"close":1275,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1275},"2026-02-12",-0.16,-2.54,555700,{"date":1318,"open":1253,"high":1017,"low":1295,"close":1045,"change":243,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1045},"2026-02-11",-1.87,601700,{"date":1322,"open":998,"high":1323,"low":1233,"close":1241,"change":216,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1241},"2026-02-10",6.51,-0.31,393100,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1253,"change":626,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1253},"2026-02-09",6.65,6.395,-3.01,387900,{"date":1333,"open":983,"high":1334,"low":983,"close":1335,"change":606,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1335},"2026-02-06",6.705,6.64,1.07,440600,{"date":1339,"open":1335,"high":1340,"low":1017,"close":957,"change":396,"percent_change":1341,"volume":1342,"transactions":9,"vwap":957},"2026-02-05",6.695,-1.35,504600,{"date":1344,"open":1233,"high":1345,"low":1300,"close":961,"change":126,"percent_change":1035,"volume":1346,"transactions":9,"vwap":961},"2026-02-04",6.685,819800,{"date":1348,"open":1140,"high":1236,"low":1349,"close":977,"change":136,"percent_change":1350,"volume":1351,"transactions":9,"vwap":977},"2026-02-03",5.725,11.79,895000,{"date":1353,"open":1195,"high":1106,"low":1195,"close":1090,"change":1354,"percent_change":1129,"volume":1355,"transactions":9,"vwap":1090},"2026-02-02",0.29,609400,{"date":1357,"open":1166,"high":1358,"low":1182,"close":1146,"change":362,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1146},"2026-01-30",5.32,1.72,321400,{"date":1362,"open":1363,"high":1364,"low":1174,"close":1365,"change":991,"percent_change":891,"volume":1366,"transactions":9,"vwap":1365},"2026-01-29",5.16,5.24,5.22,286500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":396,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-28",5.25,5.255,5.03,5.14,-1.72,316500,{"date":1376,"open":1151,"high":1159,"low":1181,"close":1159,"change":483,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1159},"2026-01-27",0.77,262600,{"date":1380,"open":1167,"high":1369,"low":1381,"close":1168,"change":19,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1168},"2026-01-26",5.105,1.17,559200,{"date":1385,"open":1151,"high":1365,"low":1386,"close":1387,"change":1285,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-01-23",5.084,5.13,-0.77,299700,{"date":1391,"open":1369,"high":1392,"low":1393,"close":1151,"change":287,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1151},"2026-01-22",5.284,5.08,-1.34,766900,{"date":1397,"open":1371,"high":1398,"low":1399,"close":1364,"change":1400,"percent_change":445,"volume":1401,"transactions":9,"vwap":1364},"2026-01-21",5.245,5.025,0.23,684700,{"date":1403,"open":1183,"high":1404,"low":1405,"close":1161,"change":111,"percent_change":626,"volume":1406,"transactions":9,"vwap":1161},"2026-01-20",5.065,4.92,427600,{"date":1408,"open":1409,"high":1410,"low":350,"close":1173,"change":396,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1173},"2026-01-16",5.1,5.106,-1.76,644100,{"date":1414,"open":1371,"high":1151,"low":978,"close":1415,"change":991,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-01-15",5.11,1.59,787600,{"date":1419,"open":1183,"high":1181,"low":1175,"close":1371,"change":991,"percent_change":724,"volume":1420,"transactions":9,"vwap":1371},"2026-01-14",510500,{"date":1422,"open":1175,"high":1371,"low":1175,"close":1423,"change":19,"percent_change":992,"volume":1424,"transactions":9,"vwap":1423},"2026-01-13",4.95,269100,{"date":1426,"open":327,"high":1183,"low":419,"close":339,"change":390,"percent_change":1427,"volume":1428,"transactions":9,"vwap":339},"2026-01-12",4.04,370900,{"date":1430,"open":444,"high":1431,"low":306,"close":327,"change":19,"percent_change":1432,"volume":1433,"transactions":9,"vwap":327},"2026-01-09",4.745,1.29,260500,{"date":1435,"open":275,"high":327,"low":275,"close":444,"change":1169,"percent_change":381,"volume":1436,"transactions":9,"vwap":444},"2026-01-08",318100,{"date":1438,"open":305,"high":305,"low":1439,"close":330,"change":196,"percent_change":1400,"volume":1440,"transactions":9,"vwap":330},"2026-01-07",4.32,380600,{"date":1442,"open":251,"high":284,"low":1439,"close":1443,"change":227,"percent_change":1301,"volume":1444,"transactions":9,"vwap":1443},"2026-01-06",4.43,278400,{"date":1446,"open":303,"high":1447,"low":1448,"close":489,"change":396,"percent_change":1449,"volume":1450,"transactions":9,"vwap":489},"2026-01-05",4.508,4.355,-2.01,339800,{"date":1452,"open":369,"high":1453,"low":1454,"close":303,"change":287,"percent_change":1455,"volume":1456,"transactions":9,"vwap":303},"2026-01-02",4.555,4.395,-1.54,267100,{"date":1458,"open":306,"high":1459,"low":1460,"close":379,"change":429,"percent_change":1286,"volume":1461,"transactions":9,"vwap":379},"2025-12-31",4.628,4.385,2327300,{"date":1463,"open":304,"high":304,"low":313,"close":306,"change":382,"percent_change":1464,"volume":1465,"transactions":9,"vwap":306},"2025-12-30",-1.3,214600,{"date":1467,"open":1468,"high":410,"low":369,"close":360,"change":111,"percent_change":1190,"volume":1469,"transactions":9,"vwap":360},"2025-12-29",4.62,215600,{"date":1471,"open":412,"high":1472,"low":427,"close":444,"change":429,"percent_change":1473,"volume":1474,"transactions":9,"vwap":444},"2025-12-26",4.695,-0.64,169000,{"date":1476,"open":1468,"high":1472,"low":1468,"close":412,"change":483,"percent_change":1477,"volume":1478,"transactions":9,"vwap":412},"2025-12-24",0.86,122000,{"date":1480,"open":444,"high":419,"low":389,"close":360,"change":216,"percent_change":785,"volume":1481,"transactions":9,"vwap":360},"2025-12-23",339000,{"date":1483,"open":978,"high":467,"low":1484,"close":96,"change":985,"percent_change":1485,"volume":1486,"transactions":9,"vwap":96},"2025-12-22",4.585,-5.68,455200,{"date":1488,"open":1489,"high":1490,"low":412,"close":978,"change":446,"percent_change":1491,"volume":1492,"transactions":9,"vwap":978},"2025-12-19",5.205,5.345,-2.18,1455400,{"date":1494,"open":1415,"high":1415,"low":1495,"close":1189,"change":235,"percent_change":235,"volume":1496,"transactions":9,"vwap":1189},"2025-12-18",5.015,573100,{"date":1498,"open":1371,"high":1409,"low":1175,"close":1189,"change":111,"percent_change":626,"volume":1499,"transactions":9,"vwap":1189},"2025-12-17",545400,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1174,"change":483,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1174},"2025-12-16",4.98,5.075,0.8,550600,{"date":1507,"open":1387,"high":1387,"low":1176,"close":1161,"change":287,"percent_change":1177,"volume":1508,"transactions":9,"vwap":1161},"2025-12-15",427900,{"date":1510,"open":1184,"high":1511,"low":1399,"close":1393,"change":227,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1393},"2025-12-12",5.115,0.99,388200,{"date":1515,"open":1174,"high":1181,"low":1516,"close":1371,"change":196,"percent_change":1169,"volume":1517,"transactions":9,"vwap":1371},"2025-12-11",4.995,571400,{"date":1519,"open":27,"high":1372,"low":27,"close":1173,"change":689,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1173},"2025-12-10",2.03,657800,{"date":1523,"open":475,"high":978,"low":475,"close":1405,"change":606,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1405},"2025-12-09",1.44,276100,{"date":1527,"open":1175,"high":1502,"low":1528,"close":475,"change":1285,"percent_change":1529,"volume":1530,"transactions":9,"vwap":475},"2025-12-08",4.825,-0.82,230800,{"date":1532,"open":1533,"high":1534,"low":338,"close":339,"change":261,"percent_change":1535,"volume":1536,"transactions":9,"vwap":339},"2025-12-05",4.88,5.0050001,0.41,191300,{"date":1538,"open":338,"high":1533,"low":1539,"close":1540,"change":196,"percent_change":468,"volume":1541,"transactions":9,"vwap":1540},"2025-12-04",4.775,4.87,229400,{"date":1543,"open":436,"high":1533,"low":428,"close":338,"change":689,"percent_change":1544,"volume":1545,"transactions":9,"vwap":338},"2025-12-03",2.1,235100,{"date":1547,"open":358,"high":370,"low":496,"close":358,"change":320,"percent_change":1249,"volume":1548,"transactions":9,"vwap":358},"2025-12-02",251900,{"date":1550,"open":444,"high":411,"low":444,"close":418,"change":429,"percent_change":430,"volume":1551,"transactions":9,"vwap":418},"2025-12-01",273300,{"date":1553,"open":349,"high":411,"low":96,"close":358,"change":235,"percent_change":235,"volume":1554,"transactions":9,"vwap":358},"2025-11-28",156900,{"date":1556,"open":444,"high":1557,"low":304,"close":358,"change":689,"percent_change":1558,"volume":1559,"transactions":9,"vwap":358},"2025-11-26",4.805,2.15,477700,{"date":1561,"open":489,"high":410,"low":213,"close":419,"change":1354,"percent_change":1335,"volume":1562,"transactions":9,"vwap":419},"2025-11-25",487900,{"date":1564,"open":284,"high":1565,"low":1439,"close":296,"change":929,"percent_change":1566,"volume":1567,"transactions":9,"vwap":296},"2025-11-24",4.51,-1.8,1865700,{"date":1569,"open":1570,"high":285,"low":1570,"close":284,"change":1571,"percent_change":888,"volume":1572,"transactions":9,"vwap":284},"2025-11-21",4.15,0.3,556100,{"date":1574,"open":1575,"high":260,"low":1576,"close":1570,"change":320,"percent_change":37,"volume":1577,"transactions":9,"vwap":1570},"2025-11-20",4.16,4.114,383500,{"date":1579,"open":1580,"high":242,"low":1581,"close":17,"change":549,"percent_change":1582,"volume":1583,"transactions":9,"vwap":17},"2025-11-19",4.2,4.07,-2.37,304200,{"date":1585,"open":17,"high":1586,"low":1581,"close":242,"change":483,"percent_change":1587,"volume":1588,"transactions":9,"vwap":242},"2025-11-18",4.245,0.96,322900,{"date":1590,"open":204,"high":212,"low":1570,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-17",4.18,-0.19,-4.35,442700,{"date":1596,"open":277,"high":489,"low":203,"close":296,"change":111,"percent_change":278,"volume":1597,"transactions":9,"vwap":296},"2025-11-14",343200,{"date":1599,"open":1600,"high":1601,"low":259,"close":489,"change":483,"percent_change":1602,"volume":1603,"transactions":9,"vwap":489},"2025-11-13",4.33,4.445,0.92,422100,{"date":1605,"open":284,"high":303,"low":215,"close":277,"change":538,"percent_change":1606,"volume":1607,"transactions":9,"vwap":277},"2025-11-12",-2.91,504300,{"date":1609,"open":275,"high":285,"low":1454,"close":303,"change":606,"percent_change":1416,"volume":1610,"transactions":9,"vwap":303},"2025-11-11",370800,{"date":1612,"open":1600,"high":1613,"low":1614,"close":329,"change":689,"percent_change":1615,"volume":1616,"transactions":9,"vwap":329},"2025-11-10",4.465,4.255,2.33,751000,{"date":1618,"open":1619,"high":1620,"low":1621,"close":224,"change":1571,"percent_change":758,"volume":1622,"transactions":9,"vwap":224},"2025-11-07",3.99,4.435,3.95,1060800,{"date":1624,"open":251,"high":1454,"low":1619,"close":186,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":186},"2025-11-06",-0.55,-12.09,789300,{"date":1629,"open":330,"high":369,"low":275,"close":369,"change":723,"percent_change":1630,"volume":1631,"transactions":9,"vwap":369},"2025-11-05",2.94,425000,{"date":1633,"open":1443,"high":1634,"low":296,"close":276,"change":929,"percent_change":1635,"volume":1636,"transactions":9,"vwap":276},"2025-11-04",4.485,-1.78,249600,{"date":1638,"open":489,"high":369,"low":226,"close":381,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":381},"2025-11-03",0.095,2.16,326100,{"date":1643,"open":226,"high":275,"low":226,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-10-31",4.405,0.125,2.92,321600,{"date":1649,"open":251,"high":1650,"low":203,"close":226,"change":446,"percent_change":1072,"volume":1651,"transactions":9,"vwap":226},"2025-10-30",4.396,415300,{"date":1653,"open":296,"high":303,"low":277,"close":1654,"change":111,"percent_change":278,"volume":1655,"transactions":9,"vwap":1654},"2025-10-29",4.39,424300,{"date":1657,"open":1654,"high":1601,"low":251,"close":329,"change":235,"percent_change":235,"volume":1658,"transactions":9,"vwap":329},"2025-10-28",407900,{"date":1660,"open":285,"high":1565,"low":296,"close":329,"change":929,"percent_change":1661,"volume":1662,"transactions":9,"vwap":329},"2025-10-27",-1.79,402500,{"date":1664,"open":306,"high":306,"low":303,"close":285,"change":429,"percent_change":1665,"volume":1666,"transactions":9,"vwap":285},"2025-10-24",-0.67,240400,{"date":1668,"open":223,"high":313,"low":223,"close":1565,"change":121,"percent_change":1113,"volume":1669,"transactions":9,"vwap":1565},"2025-10-23",289100,{"date":1671,"open":214,"high":1672,"low":269,"close":215,"change":320,"percent_change":1673,"volume":1674,"transactions":9,"vwap":215},"2025-10-22",4.317,0.71,367300,{"date":1676,"open":242,"high":1677,"low":1591,"close":214,"change":196,"percent_change":197,"volume":1678,"transactions":9,"vwap":214},"2025-10-21",4.265,236700,{"date":1680,"open":1681,"high":242,"low":1681,"close":242,"change":1169,"percent_change":1502,"volume":1682,"transactions":9,"vwap":242},"2025-10-20",4.06,323400,{"date":1684,"open":195,"high":1681,"low":1685,"close":1686,"change":320,"percent_change":730,"volume":1687,"transactions":9,"vwap":1686},"2025-10-17",3.94,4.02,311400,{"date":1689,"open":195,"high":1690,"low":1691,"close":1619,"change":235,"percent_change":235,"volume":1692,"transactions":9,"vwap":1619},"2025-10-16",4.05,3.965,341400,{"date":1694,"open":1581,"high":1695,"low":1621,"close":1619,"change":1285,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1619},"2025-10-15",4.09,-0.99,386100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-10-14",3.86,4.085,3.83,4.03,0.14,3.6,404800,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":261,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-10-13",3.93,3.935,3.805,3.89,0.52,433400,{"date":1716,"open":1717,"high":1718,"low":743,"close":1719,"change":227,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-10-10",3.8,3.915,3.87,1.31,777700,{"date":1723,"open":1724,"high":1709,"low":176,"close":1725,"change":626,"percent_change":786,"volume":1726,"transactions":9,"vwap":1725},"2025-10-09",3.84,3.82,1266200,{"date":1728,"open":1580,"high":1580,"low":581,"close":1686,"change":549,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1686},"2025-10-08",-2.43,509500,{"date":1732,"open":212,"high":251,"low":18,"close":17,"change":1190,"percent_change":1733,"volume":1734,"transactions":9,"vwap":17},"2025-10-07",-5.07,517000,{"date":1736,"open":482,"high":1737,"low":277,"close":277,"change":205,"percent_change":1738,"volume":1739,"transactions":9,"vwap":277},"2025-10-06",4.495,-3.34,315900,{"date":1741,"open":381,"high":1742,"low":305,"close":482,"change":196,"percent_change":1743,"volume":1744,"transactions":9,"vwap":482},"2025-10-03",4.605,0.22,247300,{"date":1746,"open":306,"high":1747,"low":1748,"close":285,"change":929,"percent_change":1749,"volume":1750,"transactions":9,"vwap":285},"2025-10-02",4.686,4.455,-1.75,288700,{"date":1752,"open":369,"high":445,"low":1620,"close":294,"change":111,"percent_change":1190,"volume":1753,"transactions":9,"vwap":294},"2025-10-01",274500,{"date":1755,"open":313,"high":389,"low":1756,"close":306,"change":320,"percent_change":136,"volume":1757,"transactions":9,"vwap":306},"2025-09-30",4.444,284300,{"date":1759,"open":1760,"high":1468,"low":1761,"close":379,"change":420,"percent_change":1762,"volume":1763,"transactions":9,"vwap":379},"2025-09-29",4.6,4.471,-1.09,309800,{"date":1765,"open":360,"high":1766,"low":294,"close":445,"change":429,"percent_change":1767,"volume":1768,"transactions":9,"vwap":445},"2025-09-26",4.665,-0.65,264300,{"date":1770,"open":418,"high":370,"low":294,"close":1468,"change":1592,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1468},"2025-09-25",-3.95,305300,{"date":1774,"open":1775,"high":1502,"low":1776,"close":1775,"change":1285,"percent_change":1529,"volume":1777,"transactions":9,"vwap":1775},"2025-09-24",4.81,4.785,377800,{"date":1779,"open":349,"high":1189,"low":349,"close":475,"change":1704,"percent_change":1780,"volume":1781,"transactions":9,"vwap":475},"2025-09-23",2.97,629100,{"date":1783,"open":349,"high":436,"low":412,"close":1784,"change":243,"percent_change":1222,"volume":1785,"transactions":9,"vwap":1784},"2025-09-22",4.71,899800,{"date":1787,"open":1173,"high":1788,"low":1539,"close":361,"change":1592,"percent_change":343,"volume":1789,"transactions":9,"vwap":361},"2025-09-19",5.055,1531300,{"date":1791,"open":1161,"high":1174,"low":1176,"close":1173,"change":320,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1173},"2025-09-18",0.6,349200,{"date":1795,"open":1409,"high":1398,"low":1796,"close":1176,"change":396,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1176},"2025-09-17",4.965,-1.77,549700,{"date":1800,"open":1409,"high":1387,"low":1399,"close":1393,"change":111,"percent_change":626,"volume":1801,"transactions":9,"vwap":1393},"2025-09-16",507600,{"date":1803,"open":1181,"high":1804,"low":1173,"close":1181,"change":19,"percent_change":59,"volume":1805,"transactions":9,"vwap":1181},"2025-09-15",5.195,633400,{"date":1807,"open":1166,"high":1364,"low":1516,"close":1371,"change":1314,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1371},"2025-09-12",-3.08,452400,{"date":1811,"open":474,"high":1812,"low":474,"close":1168,"change":1169,"percent_change":581,"volume":1813,"transactions":9,"vwap":1168},"2025-09-11",5.21,479800,{"date":1815,"open":1183,"high":1173,"low":1816,"close":1176,"change":111,"percent_change":626,"volume":1817,"transactions":9,"vwap":1176},"2025-09-10",4.925,528600,{"date":1819,"open":1371,"high":1174,"low":1540,"close":474,"change":420,"percent_change":1696,"volume":1820,"transactions":9,"vwap":474},"2025-09-09",679000,{"date":1822,"open":474,"high":1387,"low":1176,"close":1174,"change":362,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1174},"2025-09-08",1.81,515100,{"date":1826,"open":1405,"high":1189,"low":1533,"close":1183,"change":991,"percent_change":1079,"volume":1827,"transactions":9,"vwap":1183},"2025-09-05",506800,{"date":1829,"open":1540,"high":1830,"low":1831,"close":1533,"change":261,"percent_change":1535,"volume":1832,"transactions":9,"vwap":1533},"2025-09-04",4.949,4.807,303700,{"date":1834,"open":474,"high":1393,"low":497,"close":338,"change":1592,"percent_change":1835,"volume":1836,"transactions":9,"vwap":338},"2025-09-03",-3.76,332400,{"date":1838,"open":1423,"high":1839,"low":1816,"close":1174,"change":227,"percent_change":45,"volume":1840,"transactions":9,"vwap":1174},"2025-09-02",5.085,850600,{"date":1842,"open":474,"high":1184,"low":1423,"close":474,"change":261,"percent_change":126,"volume":1843,"transactions":9,"vwap":474},"2025-08-29",398700,{"date":1845,"open":1153,"high":1372,"low":1846,"close":1502,"change":287,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1502},"2025-08-28",4.905,-1.39,333600,{"date":1850,"open":1173,"high":1181,"low":1423,"close":1174,"change":320,"percent_change":1792,"volume":1851,"transactions":9,"vwap":1174},"2025-08-27",367800,{"date":1853,"open":1161,"high":1153,"low":1502,"close":1173,"change":227,"percent_change":102,"volume":1854,"transactions":9,"vwap":1173},"2025-08-26",593500,{"date":1856,"open":1168,"high":1857,"low":350,"close":1160,"change":1190,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1160},"2025-08-25",5.238,-4.24,444600,{"date":1861,"open":1862,"high":1365,"low":1371,"close":1168,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1168},"2025-08-22",5.07,0.17,3.39,747600,{"date":1867,"open":1176,"high":1868,"low":339,"close":1173,"change":235,"percent_change":235,"volume":1869,"transactions":9,"vwap":1173},"2025-08-21",5.058,474100,{"date":1871,"open":1872,"high":1788,"low":1873,"close":1173,"change":991,"percent_change":724,"volume":1874,"transactions":9,"vwap":1173},"2025-08-20",4.94,4.833,442600,{"date":1876,"open":1423,"high":1877,"low":1878,"close":1872,"change":382,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1872},"2025-08-19",5.035,4.692,-1.2,632100,{"date":1882,"open":361,"high":1877,"low":361,"close":474,"change":970,"percent_change":81,"volume":1883,"transactions":9,"vwap":474},"2025-08-18",414500,{"date":1885,"open":1161,"high":1161,"low":1886,"close":475,"change":538,"percent_change":1887,"volume":1888,"transactions":9,"vwap":475},"2025-08-15",4.82,-2.61,865100,{"date":1890,"open":1184,"high":1503,"low":1891,"close":1502,"change":1136,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1502},"2025-08-14",4.84,-3.49,448200,{"date":1895,"open":1862,"high":1168,"low":1495,"close":1363,"change":970,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1363},"2025-08-13",2.99,1030900,{"date":1899,"open":1160,"high":1174,"low":339,"close":1161,"change":362,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1161},"2025-08-12",1.83,483900,{"date":1903,"open":27,"high":350,"low":1904,"close":1405,"change":227,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1405},"2025-08-11",4.765,1.03,369100,{"date":1908,"open":327,"high":1415,"low":327,"close":1540,"change":1863,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1540},"2025-08-08",3.62,501700,{"date":1912,"open":304,"high":1533,"low":250,"close":327,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":327},"2025-08-07",0.56,13.53,874800,{"date":1917,"open":1681,"high":1918,"low":1427,"close":1919,"change":991,"percent_change":1059,"volume":1920,"transactions":9,"vwap":1919},"2025-08-06",4.175,4.14,363700,{"date":1922,"open":1923,"high":1581,"low":1258,"close":1681,"change":970,"percent_change":1724,"volume":1924,"transactions":9,"vwap":1681},"2025-08-05",3.9,343900,{"date":1926,"open":186,"high":1927,"low":1923,"close":1928,"change":929,"percent_change":1449,"volume":1929,"transactions":9,"vwap":1928},"2025-08-04",4.055,3.91,300200,{"date":1931,"open":1581,"high":1932,"low":1933,"close":1619,"change":1136,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1619},"2025-08-01",4.095,3.905,-4.32,487200,{"date":1937,"open":1575,"high":1938,"low":18,"close":15,"change":216,"percent_change":1939,"volume":1940,"transactions":9,"vwap":15},"2025-07-31",4.235,-0.48,318900,{"date":1942,"open":482,"high":379,"low":15,"close":1943,"change":748,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-07-30",4.19,-6.05,332600,{"date":1947,"open":294,"high":444,"low":1948,"close":305,"change":929,"percent_change":1411,"volume":1949,"transactions":9,"vwap":305},"2025-07-29",4.365,281600,{"date":1951,"open":419,"high":410,"low":1952,"close":379,"change":243,"percent_change":1953,"volume":1954,"transactions":9,"vwap":379},"2025-07-28",4.53,-2.58,210500,{"date":1956,"open":1468,"high":412,"low":1957,"close":419,"change":991,"percent_change":1958,"volume":1959,"transactions":9,"vwap":419},"2025-07-25",4.535,1.75,195900,{"date":1961,"open":1760,"high":444,"low":1962,"close":389,"change":429,"percent_change":1767,"volume":1963,"transactions":9,"vwap":389},"2025-07-24",4.525,176200,{"date":1965,"open":294,"high":1966,"low":294,"close":304,"change":362,"percent_change":1967,"volume":1968,"transactions":9,"vwap":304},"2025-07-23",4.725,1.99,310100,{"date":1970,"open":296,"high":294,"low":251,"close":313,"change":643,"percent_change":1570,"volume":1971,"transactions":9,"vwap":313},"2025-07-22",295300,{"date":1973,"open":224,"high":329,"low":226,"close":277,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":277},"2025-07-21",0.065,1.52,319500,{"date":1978,"open":296,"high":296,"low":259,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-18",4.275,-0.035,-0.81,350300,{"date":1984,"open":212,"high":1620,"low":1985,"close":212,"change":235,"percent_change":235,"volume":1986,"transactions":9,"vwap":212},"2025-07-17",4.285,312500,{"date":1988,"open":296,"high":329,"low":215,"close":212,"change":420,"percent_change":1989,"volume":1990,"transactions":9,"vwap":212},"2025-07-16",-1.15,311200,{"date":1992,"open":1760,"high":360,"low":251,"close":250,"change":278,"percent_change":560,"volume":1993,"transactions":9,"vwap":250},"2025-07-15",383100,{"date":1995,"open":1952,"high":1996,"low":1613,"close":445,"change":227,"percent_change":1997,"volume":1998,"transactions":9,"vwap":445},"2025-07-14",4.595,1.1,314300,{"date":2000,"open":1760,"high":1760,"low":1601,"close":379,"change":396,"percent_change":2001,"volume":2002,"transactions":9,"vwap":379},"2025-07-11",-1.94,331700,{"date":2004,"open":412,"high":418,"low":445,"close":360,"change":216,"percent_change":785,"volume":2005,"transactions":9,"vwap":360},"2025-07-10",295500,{"date":2007,"open":379,"high":419,"low":1737,"close":96,"change":252,"percent_change":2008,"volume":2009,"transactions":9,"vwap":96},"2025-07-09",2.42,341300,{"date":2011,"open":379,"high":304,"low":482,"close":379,"change":196,"percent_change":1743,"volume":1848,"transactions":9,"vwap":379},"2025-07-08",{"date":2013,"open":294,"high":340,"low":2014,"close":1952,"change":446,"percent_change":1582,"volume":691,"transactions":9,"vwap":1952},"2025-07-07",4.515,{"date":2016,"open":360,"high":412,"low":379,"close":444,"change":261,"percent_change":1037,"volume":2017,"transactions":9,"vwap":444},"2025-07-03",292900,{"date":2019,"open":445,"high":96,"low":482,"close":1468,"change":196,"percent_change":1743,"volume":2020,"transactions":9,"vwap":1468},"2025-07-02",594400,{"date":2022,"open":242,"high":340,"low":1591,"close":304,"change":146,"percent_change":2023,"volume":2024,"transactions":9,"vwap":304},"2025-07-01",8.98,616700,{"date":2026,"open":329,"high":1565,"low":269,"close":214,"change":538,"percent_change":768,"volume":2027,"transactions":9,"vwap":214},"2025-06-30",736400,{"date":2029,"open":329,"high":2030,"low":203,"close":250,"change":1285,"percent_change":1132,"volume":2031,"transactions":9,"vwap":250},"2025-06-27",4.425,839500,{"date":2033,"open":305,"high":1565,"low":296,"close":329,"change":382,"percent_change":1341,"volume":2034,"transactions":9,"vwap":329},"2025-06-26",528400,{"date":2036,"open":372,"high":1904,"low":284,"close":305,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":305},"2025-06-25",-0.33,-6.89,404900,{"date":2041,"open":294,"high":1557,"low":305,"close":497,"change":1354,"percent_change":1253,"volume":2042,"transactions":9,"vwap":497},"2025-06-24",639300,{"date":2044,"open":275,"high":1904,"low":250,"close":381,"change":362,"percent_change":2045,"volume":2046,"transactions":9,"vwap":381},"2025-06-23",2.04,774400,{"date":2048,"open":223,"high":276,"low":1570,"close":275,"change":468,"percent_change":474,"volume":2049,"transactions":9,"vwap":275},"2025-06-20",2599000,{"date":2051,"open":259,"high":1654,"low":225,"close":1580,"change":446,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1580},"2025-06-18",-2.55,691200,{"date":2055,"open":259,"high":2056,"low":215,"close":212,"change":420,"percent_change":1989,"volume":2057,"transactions":9,"vwap":212},"2025-06-17",4.505,431600,{"date":2059,"open":204,"high":284,"low":269,"close":250,"change":970,"percent_change":2060,"volume":2061,"transactions":9,"vwap":250},"2025-06-16",3.56,522900,{"date":2063,"open":1654,"high":2064,"low":1580,"close":269,"change":748,"percent_change":2065,"volume":2066,"transactions":9,"vwap":269},"2025-06-13",4.442,-6.03,706200,{"date":2068,"open":389,"high":360,"low":303,"close":285,"change":205,"percent_change":2069,"volume":2070,"transactions":9,"vwap":285},"2025-06-12",-3.24,369000,{"date":2072,"open":419,"high":1904,"low":2073,"close":360,"change":216,"percent_change":785,"volume":2074,"transactions":9,"vwap":360},"2025-06-11",4.609,355800,{"date":2076,"open":1468,"high":1966,"low":295,"close":96,"change":606,"percent_change":2077,"volume":2078,"transactions":9,"vwap":96},"2025-06-10",1.53,358300,{"date":2080,"open":275,"high":2081,"low":329,"close":389,"change":1743,"percent_change":1174,"volume":1662,"transactions":9,"vwap":389},"2025-06-09",4.635,{"date":2083,"open":285,"high":2084,"low":1439,"close":250,"change":429,"percent_change":2085,"volume":2086,"transactions":9,"vwap":250},"2025-06-06",4.563,-0.68,348900,{"date":2088,"open":215,"high":1957,"low":242,"close":1654,"change":252,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1654},"2025-06-05",2.57,495000,{"date":2092,"open":329,"high":2093,"low":1979,"close":226,"change":243,"percent_change":2094,"volume":2095,"transactions":9,"vwap":226},"2025-06-04",4.545,-2.73,375100,{"date":2097,"open":17,"high":275,"low":1932,"close":329,"change":1265,"percent_change":941,"volume":2098,"transactions":9,"vwap":329},"2025-06-03",623300,{"date":2100,"open":226,"high":234,"low":2101,"close":2102,"change":205,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-02",4.115,4.13,-3.5,460500,{"date":2106,"open":303,"high":381,"low":259,"close":226,"change":626,"percent_change":2107,"volume":2108,"transactions":9,"vwap":226},"2025-05-30",-4.46,543700,{"date":2110,"open":389,"high":389,"low":305,"close":285,"change":420,"percent_change":2111,"volume":2112,"transactions":9,"vwap":285},"2025-05-29",-1.1,340000,{"date":2114,"open":419,"high":2115,"low":1634,"close":1952,"change":538,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1952},"2025-05-28",4.715,-2.79,362600,{"date":2119,"open":369,"high":2115,"low":482,"close":419,"change":437,"percent_change":2060,"volume":2120,"transactions":9,"vwap":419},"2025-05-27",467700,{"date":2122,"open":294,"high":2123,"low":381,"close":381,"change":1592,"percent_change":2124,"volume":2125,"transactions":9,"vwap":381},"2025-05-23",4.667,-4.05,457300,{"date":2127,"open":496,"high":351,"low":2081,"close":496,"change":1285,"percent_change":2128,"volume":2129,"transactions":9,"vwap":496},"2025-05-22",-0.85,317500,{"date":2131,"open":1405,"high":1405,"low":428,"close":418,"change":985,"percent_change":2132,"volume":2133,"transactions":9,"vwap":418},"2025-05-21",-5.59,548400,{"date":2135,"open":1183,"high":1189,"low":1423,"close":1161,"change":483,"percent_change":1504,"volume":2136,"transactions":9,"vwap":1161},"2025-05-20",420800,{"date":2138,"open":1862,"high":1372,"low":1846,"close":1160,"change":278,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1160},"2025-05-19",-4.42,416200,{"date":2142,"open":1358,"high":2143,"low":1168,"close":1166,"change":396,"percent_change":865,"volume":2144,"transactions":9,"vwap":1166},"2025-05-16",5.405,1037600,{"date":2146,"open":1369,"high":2147,"low":1168,"close":1203,"change":483,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1203},"2025-05-15",5.39,0.76,653800,{"date":2151,"open":1369,"high":2152,"low":1363,"close":1369,"change":111,"percent_change":1592,"volume":2153,"transactions":9,"vwap":1369},"2025-05-14",5.315,719500,{"date":2155,"open":1159,"high":2156,"low":2157,"close":1197,"change":991,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1197},"2025-05-13",5.42,5.185,1.54,577500,{"date":2161,"open":1372,"high":2162,"low":1387,"close":2163,"change":1535,"percent_change":783,"volume":2164,"transactions":9,"vwap":2163},"2025-05-12",5.4,5.18,920000,{"date":2166,"open":27,"high":2167,"low":428,"close":349,"change":141,"percent_change":873,"volume":2168,"transactions":9,"vwap":349},"2025-05-09",5.364,937500,{"date":2170,"open":1943,"high":1613,"low":1591,"close":284,"change":1155,"percent_change":2171,"volume":2172,"transactions":9,"vwap":284},"2025-05-08",8.27,985300,{"date":2174,"open":18,"high":260,"low":1927,"close":18,"change":235,"percent_change":235,"volume":2175,"transactions":9,"vwap":18},"2025-05-07",462900,{"date":2177,"open":1581,"high":1919,"low":1686,"close":18,"change":216,"percent_change":1939,"volume":2178,"transactions":9,"vwap":18},"2025-05-06",352900,{"date":2180,"open":15,"high":215,"low":18,"close":2102,"change":382,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2102},"2025-05-05",-1.43,381400,{"date":2184,"open":193,"high":269,"low":2185,"close":1943,"change":437,"percent_change":2186,"volume":2095,"transactions":9,"vwap":1943},"2025-05-02",4.08,3.97,{"date":2188,"open":1690,"high":2189,"low":1619,"close":1703,"change":2190,"percent_change":816,"volume":2191,"transactions":9,"vwap":1703},"2025-05-01",4.155,0.005,413600,{"date":2193,"open":581,"high":1701,"low":2194,"close":2195,"change":2196,"percent_change":1341,"volume":2197,"transactions":9,"vwap":2195},"2025-04-30",3.875,4.025,-0.055,564400,{"date":2199,"open":18,"high":1570,"low":2200,"close":2185,"change":287,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2185},"2025-04-29",4.015,-1.69,382300,{"date":2204,"open":1943,"high":2205,"low":1703,"close":1570,"change":429,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1570},"2025-04-28",4.215,-0.72,325100,{"date":2209,"open":15,"high":1586,"low":2210,"close":1591,"change":420,"percent_change":2211,"volume":2197,"transactions":9,"vwap":1591},"2025-04-25",4.135,-1.18,{"date":2213,"open":242,"high":1439,"low":1570,"close":214,"change":196,"percent_change":197,"volume":2214,"transactions":9,"vwap":214},"2025-04-24",456200,{"date":2216,"open":277,"high":381,"low":242,"close":242,"change":429,"percent_change":2217,"volume":2218,"transactions":9,"vwap":242},"2025-04-23",-0.71,498900,{"date":180,"open":259,"high":277,"low":214,"close":203,"change":216,"percent_change":217,"volume":2220,"transactions":9,"vwap":203},432900]