[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ATER":3,"homepage-market-summary":31,"stock-historical-ATER":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ATER","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Aterian, Inc. Common Stock","Nasdaq",null,"ELECTRIC HOUSEWARES & FANS","Aterian Inc is a consumer products company that operates through online retail channels, including Amazon, Walmart, Target, as well as its own direct-to-consumer websites. The company develops and manages a portfolio of owned brands, which are either internally incubated or acquired, offering products across multiple categories such as home and kitchen appliances, kitchenware, air quality appliances, health and beauty products, and essential oils. Its primary brands include Squatty Potty, HomeLabs, Mueller Living, PurSteam, Healing Solutions, and Photo Paper Direct. The company generates revenue mainly through the online sale of its consumer products, with substantially all sales derived from the Amazon U.S. marketplace.","74","Summit, NJ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},0.6547,0.6245,0.6788,0.6164,0.6096,0.0451,7.4,237335.326969,1048,0.6542,1.87,0.3541,1668652.7782855458,19.8,1838,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.19,1190403,434497147.349672,-61.94,"2025-04-22",[183,184,194,204,213,223,234,243,251,259,270,281,289,296,305,316,327,336,345,354,365,375,385,395,404,412,423,433,444,455,465,476,487,498,507,518,526,536,546,557,566,575,584,593,602,610,619,630,639,649,659,669,679,688,697,704,710,715,721,727,732,738,744,751,758,762,768,773,778,785,792,799,803,808,814,819,823,828,832,838,843,848,853,860,865,870,874,879,882,885,889,894,898,903,907,912,917,922,926,931,934,938,944,948,951,955,960,967,974,978,984,991,999,1006,1013,1021,1027,1033,1039,1046,1053,1060,1066,1071,1076,1084,1092,1097,1104,1112,1119,1126,1132,1140,1147,1153,1160,1168,1175,1179,1184,1189,1194,1201,1206,1212,1217,1222,1226,1230,1235,1241,1246,1252,1258,1263,1268,1273,1279,1285,1292,1297,1302,1307,1312,1319,1325,1331,1335,1338,1345,1348,1355,1362,1369,1375,1383,1389,1396,1403,1410,1416,1424,1430,1436,1445,1454,1461,1467,1474,1479,1483,1488,1491,1494,1501,1505,1509,1515,1520,1525,1532,1539,1547,1554,1560,1566,1572,1578,1584,1590,1594,1599,1604,1608,1612,1618,1624,1629,1633,1640,1644,1651,1658,1665,1672,1677,1680,1686,1691,1696,1704,1709,1715,1721,1724,1728,1732,1736,1739,1744,1747,1751,1755,1760,1763,1768,1772,1778,1783,1787,1791,1796,1800,1804,1808,1812,1817,1820,1825,1830,1835,1841,1846,1851,1857,1861,1864,1869,1876,1880,1886,1891,1895,1898,1902,1905,1909,1912,1915,1919,1924,1928,1933,1939,1943,1948,1951,1955,1960,1963,1966,1970,1974,1978,1982,1986,1991,1995,1999,2002,2007,2011,2016,2021,2025,2029,2033,2037,2042,2046,2051,2058,2063,2067,2074,2082,2088,2093,2097,2103,2107,2111,2114,2119,2123,2128,2132,2136,2141,2144,2148,2151,2155,2159,2163,2166,2171,2177,2181,2184,2187,2191,2195,2200,2204,2208,2212,2220,2228,2235,2242,2248,2253,2258,2264,2267,2271,2277,2281,2286,2292,2295,2300,2303],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",0.58,0.6272,0.5638,0.023,3.92,211271.400776,1162,0.5947,{"date":195,"open":196,"high":197,"low":186,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.6359,0.6455,0.5866,-0.0436,-6.92,331670.823362,1055,0.6301,{"date":205,"open":206,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.65,0.6302,-0.0183,-2.82,55172.325363,562,0.6363,{"date":214,"open":138,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.675,0.63,0.6485,-0.0155,-2.33,106343.430612,1056,0.6504,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.67,0.69,0.6515,0.664,-0.0106,-1.57,76673.19386,1026,0.6651,{"date":235,"open":236,"high":226,"low":203,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",0.637,0.6746,0.0396,6.24,155886.119035,1300,0.6665,{"date":244,"open":138,"high":138,"low":203,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",0.635,-0.0222,-3.38,128580.218173,1207,0.641,{"date":252,"open":226,"high":226,"low":216,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",0.6572,-0.0114,-1.71,179196.115675,1126,0.6478,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",0.6898,0.7,0.6521,0.6686,-0.0313,-4.47,258044.076226,1836,0.671,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",0.68,0.7028,0.6507,0.6999,0.0104,1.51,217229.871453,1585,0.6878,{"date":282,"open":226,"high":283,"low":233,"close":284,"change":285,"percent_change":123,"volume":286,"transactions":287,"vwap":288},"2026-09-17",0.71,0.6895,0.0017,194495.378091,1651,0.687,{"date":290,"open":226,"high":262,"low":138,"close":280,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",-0.0074,-1.06,235275.7356,1786,0.672,{"date":297,"open":298,"high":298,"low":138,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",0.7479,0.6952,-0.0455,-6.14,468526.195879,2222,0.6816,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",0.7507,0.8185,0.7101,0.7407,-0.0322,-4.17,742667.63204,3045,0.7575,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",0.89,0.916,0.7068,0.7729,-0.0841,-9.81,1178731.020633,5340,0.8145,{"date":328,"open":329,"high":68,"low":262,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",0.72,0.857,0.147,20.7,6086557.007189,17469,0.8609,{"date":337,"open":338,"high":339,"low":215,"close":283,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",0.749,0.82,-0.0185,-2.54,2316825.35023,8537,0.736,{"date":346,"open":347,"high":90,"low":138,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-08",0.6642,0.7285,0.1026,16.39,43547918.679938,102590,0.8399,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-04",0.6719,0.9554,0.603,0.6259,0.0079,1.28,48498239.491363,107868,0.7995,{"date":366,"open":367,"high":225,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-03",0.528,0.5228,0.618,0.109,21.41,1680648.059445,4124,0.6056,{"date":376,"open":377,"high":378,"low":377,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-02",0.4411,0.5711,0.509,0.059,13.11,796549.466982,2589,0.5214,{"date":386,"open":387,"high":388,"low":128,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-01",0.4199,0.468,0.45,0.05,12.5,464379.013909,1552,0.4446,{"date":396,"open":128,"high":397,"low":398,"close":128,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",0.4099,0.39,0.0087,2.22,84877.270341,676,0.3987,{"date":405,"open":397,"high":397,"low":398,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-28",0.3913,-0.001,-0.25,141712.283809,845,0.3993,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-27",0.422,0.4486,0.3901,0.3923,-0.0228,-5.49,129237.533593,811,0.4062,{"date":424,"open":425,"high":389,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-26",0.432,0.4101,0.4151,-0.0052,-1.24,104477.66258,526,0.4296,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",0.455,0.4599,0.42,0.4203,-0.0229,-5.17,73840.932882,713,0.4355,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-24",0.4356,0.4565,0.43011,0.4432,0.0078,1.79,69777.180232,667,0.4447,{"date":456,"open":457,"high":436,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",0.4439,0.4301,0.4354,0.0059,1.37,126085.616446,907,0.4529,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-20",0.4489,0.4799,0.4201,0.4295,-0.0324,-7.01,185795.662995,718,0.4487,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",0.4677,0.485,0.4601,0.4619,0.0094,2.08,142501.242564,446,0.4705,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",0.4535,0.4899,0.441,0.4525,-0.0047,-1.03,280021.045536,819,0.4656,{"date":499,"open":500,"high":500,"low":389,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",0.549,0.4572,-0.0429,-8.58,199333.234948,1049,0.4856,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-14",0.4837,0.5388,0.4701,0.5001,0.0164,3.39,128412.264149,822,0.5069,{"date":519,"open":520,"high":54,"low":480,"close":509,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",0.464,0.0162,3.47,184815.052756,966,0.4725,{"date":527,"open":528,"high":54,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",0.4758,0.461,0.4675,-0.0215,-4.4,109357.388064,896,0.4734,{"date":537,"open":538,"high":539,"low":538,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",0.451,0.51,0.489,0.009,1.88,1225544.297466,4204,0.4906,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",0.4998,0.5,0.47,0.48,-0.0134,-2.72,110568.837667,499,0.4886,{"date":558,"open":489,"high":559,"low":489,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",0.51099,0.4934,0.0324,7.03,152952.48591,728,0.4811,{"date":567,"open":568,"high":539,"low":569,"close":529,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",0.5057,0.46,-0.0447,-8.84,117382.69801,1333,0.481,{"date":576,"open":577,"high":578,"low":550,"close":568,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",0.4871,0.514,-0.0007,-0.14,110483.70331,705,0.4983,{"date":585,"open":475,"high":586,"low":475,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",0.5473,0.5064,0.0676,15.41,473804.985489,2195,0.5027,{"date":594,"open":437,"high":457,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",0.4105,0.4388,0.0287,7,138413.653431,1452,0.4273,{"date":603,"open":128,"high":604,"low":398,"close":426,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-31",0.4288,0.0201,5.15,261883.576677,781,0.41,{"date":611,"open":612,"high":613,"low":612,"close":398,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",0.367,0.4067,0.015,4,259762.396889,1128,0.3922,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-29",0.396,0.3999,0.3611,0.375,-0.0128,-3.3,258930.208289,1186,0.3777,{"date":631,"open":632,"high":550,"low":27,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-28",0.3621,0.3878,0.0273,7.57,2579772.39369,6578,0.4135,{"date":640,"open":641,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-27",0.4312,0.3543,0.3605,-0.0405,-10.1,311127.584336,2062,0.3887,{"date":650,"open":389,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",0.5485,0.4004,0.401,-0.149,-27.09,801235.73375,2431,0.4413,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",0.611,0.6615,0.55,-0.0909,-14.18,598611.259456,2389,0.6002,{"date":670,"open":103,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",1.03,0.6,0.6409,-0.3891,-37.78,881150.063831,3182,0.8061,{"date":680,"open":681,"high":682,"low":671,"close":671,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",1.2,1.22,-0.22,-17.6,344295.494462,2024,1.1085,{"date":689,"open":361,"high":361,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",1.24,1.25,-0.05,-3.85,114467.673311,1250,1.2647,{"date":698,"open":682,"high":699,"low":682,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-07-17",1.36,1.3,0.02,1.56,151000,{"date":705,"open":690,"high":706,"low":707,"close":361,"change":113,"percent_change":708,"volume":709,"transactions":9,"vwap":361},"2026-07-16",1.29,1.23,-0.78,80700,{"date":711,"open":682,"high":700,"low":682,"close":706,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":706},"2026-07-15",0.08,6.61,169700,{"date":716,"open":681,"high":690,"low":717,"close":718,"change":701,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-14",1.193,1.21,1.68,108200,{"date":722,"open":723,"high":682,"low":723,"close":61,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":61},"2026-07-13",1.15,0.04,3.48,123500,{"date":728,"open":681,"high":681,"low":118,"close":723,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-07-10",-0.04,-3.36,134600,{"date":733,"open":682,"high":734,"low":735,"close":61,"change":692,"percent_change":736,"volume":737,"transactions":9,"vwap":61},"2026-07-09",1.221,1.17,-4.03,172400,{"date":739,"open":740,"high":741,"low":681,"close":690,"change":742,"percent_change":742,"volume":743,"transactions":9,"vwap":690},"2026-07-08",1.27,1.33,0,241100,{"date":745,"open":746,"high":747,"low":681,"close":690,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":690},"2026-07-07",1.35,1.45,-0.07,-5.34,605000,{"date":752,"open":361,"high":753,"low":754,"close":755,"change":390,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-06",1.321,1.26,1.31,3.97,136800,{"date":759,"open":706,"high":760,"low":691,"close":754,"change":742,"percent_change":742,"volume":761,"transactions":9,"vwap":754},"2026-07-02",1.335,39900,{"date":763,"open":764,"high":741,"low":754,"close":754,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":754},"2026-07-01",1.32,-0.06,-4.55,46100,{"date":769,"open":755,"high":461,"low":755,"close":764,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":764},"2026-06-30",-0.02,-1.49,99900,{"date":774,"open":682,"high":699,"low":682,"close":83,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":83},"2026-06-29",0.09,7.2,201200,{"date":779,"open":691,"high":780,"low":781,"close":691,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":691},"2026-06-26",1.295,1.18,0.01,0.81,260300,{"date":786,"open":787,"high":788,"low":690,"close":690,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":690},"2026-06-25",1.38,1.415,-0.15,-10.79,234600,{"date":793,"open":741,"high":794,"low":795,"close":796,"change":775,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-24",1.47,1.306,1.39,6.92,264000,{"date":800,"open":700,"high":741,"low":706,"close":700,"change":770,"percent_change":801,"volume":802,"transactions":9,"vwap":700},"2026-06-23",-1.52,69800,{"date":804,"open":787,"high":805,"low":764,"close":764,"change":765,"percent_change":806,"volume":807,"transactions":9,"vwap":764},"2026-06-22",1.418,-4.35,139600,{"date":809,"open":681,"high":810,"low":735,"close":787,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":787},"2026-06-18",1.44,0.21,17.95,609600,{"date":815,"open":682,"high":690,"low":735,"close":735,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":735},"2026-06-17",-0.09,-7.14,130000,{"date":820,"open":691,"high":700,"low":691,"close":754,"change":782,"percent_change":821,"volume":822,"transactions":9,"vwap":754},"2026-06-16",0.8,102900,{"date":824,"open":690,"high":740,"low":825,"close":691,"change":390,"percent_change":826,"volume":827,"transactions":9,"vwap":691},"2026-06-15",1.215,4.17,166800,{"date":829,"open":707,"high":691,"low":681,"close":681,"change":113,"percent_change":830,"volume":831,"transactions":9,"vwap":681},"2026-06-12",-0.83,87500,{"date":833,"open":834,"high":707,"low":723,"close":718,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":718},"2026-06-11",1.16,0.03,2.54,156500,{"date":839,"open":840,"high":825,"low":118,"close":781,"change":108,"percent_change":841,"volume":842,"transactions":9,"vwap":781},"2026-06-10",1.145,5.36,248600,{"date":844,"open":845,"high":682,"low":846,"close":846,"change":742,"percent_change":742,"volume":847,"transactions":9,"vwap":846},"2026-06-09",1.14,1.12,252100,{"date":849,"open":90,"high":850,"low":90,"close":846,"change":712,"percent_change":851,"volume":852,"transactions":9,"vwap":846},"2026-06-08",1.135,7.69,118900,{"date":854,"open":855,"high":856,"low":103,"close":857,"change":729,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-06-05",1.05,1.059,1.04,-3.7,143900,{"date":861,"open":671,"high":118,"low":671,"close":862,"change":782,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-04",1.08,0.93,209200,{"date":866,"open":867,"high":868,"low":855,"close":867,"change":742,"percent_change":742,"volume":869,"transactions":9,"vwap":867},"2026-06-03",1.07,1.1,160700,{"date":871,"open":118,"high":781,"low":872,"close":867,"change":748,"percent_change":301,"volume":873,"transactions":9,"vwap":867},"2026-06-02",1.065,158700,{"date":875,"open":876,"high":781,"low":876,"close":845,"change":724,"percent_change":877,"volume":878,"transactions":9,"vwap":845},"2026-06-01",1.11,3.64,175900,{"date":880,"open":834,"high":735,"low":868,"close":868,"change":692,"percent_change":806,"volume":881,"transactions":9,"vwap":868},"2026-05-29",167400,{"date":883,"open":735,"high":718,"low":845,"close":723,"change":692,"percent_change":312,"volume":884,"transactions":9,"vwap":723},"2026-05-28",205200,{"date":886,"open":681,"high":825,"low":834,"close":681,"change":782,"percent_change":887,"volume":888,"transactions":9,"vwap":681},"2026-05-27",0.84,154800,{"date":890,"open":781,"high":690,"low":735,"close":61,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":61},"2026-05-26",-0.03,-2.46,133900,{"date":895,"open":735,"high":706,"low":735,"close":682,"change":835,"percent_change":896,"volume":897,"transactions":9,"vwap":682},"2026-05-22",2.52,282600,{"date":899,"open":61,"high":718,"low":900,"close":61,"change":782,"percent_change":901,"volume":902,"transactions":9,"vwap":61},"2026-05-21",1.154,0.85,325400,{"date":904,"open":781,"high":681,"low":846,"close":781,"change":729,"percent_change":905,"volume":906,"transactions":9,"vwap":781},"2026-05-20",-3.28,314700,{"date":908,"open":755,"high":461,"low":718,"close":682,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":682},"2026-05-19",-0.11,-8.27,532700,{"date":913,"open":681,"high":746,"low":781,"close":741,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":741},"2026-05-18",0.24,22.02,1352000,{"date":918,"open":868,"high":61,"low":867,"close":919,"change":765,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-15",1.09,-5.22,505000,{"date":923,"open":855,"high":781,"low":671,"close":723,"change":775,"percent_change":924,"volume":925,"transactions":9,"vwap":723},"2026-05-14",8.49,890600,{"date":927,"open":723,"high":723,"low":928,"close":928,"change":748,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-13",1.06,-6.19,324000,{"date":932,"open":846,"high":740,"low":876,"close":118,"change":782,"percent_change":318,"volume":933,"transactions":9,"vwap":118},"2026-05-12",693000,{"date":935,"open":919,"high":834,"low":855,"close":846,"change":701,"percent_change":936,"volume":937,"transactions":9,"vwap":846},"2026-05-11",1.82,415200,{"date":939,"open":718,"high":707,"low":940,"close":868,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":868},"2026-05-08",1.095,-0.12,-9.84,505800,{"date":945,"open":690,"high":706,"low":61,"close":682,"change":729,"percent_change":946,"volume":947,"transactions":9,"vwap":682},"2026-05-07",-3.17,350400,{"date":949,"open":754,"high":741,"low":781,"close":754,"change":742,"percent_change":742,"volume":950,"transactions":9,"vwap":754},"2026-05-06",903100,{"date":952,"open":707,"high":361,"low":118,"close":754,"change":390,"percent_change":953,"volume":954,"transactions":9,"vwap":754},"2026-05-05",4.13,1134600,{"date":956,"open":671,"high":764,"low":90,"close":718,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":718},"2026-05-04",0.16,15.24,2881800,{"date":961,"open":962,"high":846,"low":963,"close":855,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":855},"2026-05-01",0.95999998,0.91100001,0.1,10.53,1629800,{"date":968,"open":103,"high":969,"low":970,"close":971,"change":909,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-04-30",1.056,0.91799998,0.94999999,-10.38,2204400,{"date":975,"open":671,"high":781,"low":47,"close":928,"change":692,"percent_change":976,"volume":977,"transactions":9,"vwap":928},"2026-04-29",-4.5,7161000,{"date":979,"open":868,"high":26,"low":980,"close":876,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":876},"2026-04-28",0.97500002,0.453,68.95,257821000,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":742,"percent_change":742,"volume":990,"transactions":9,"vwap":989},"2026-04-27",0.66000003,0.69999999,0.65600002,0.65700001,34900,{"date":992,"open":993,"high":994,"low":995,"close":989,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":989},"2026-04-24",0.69099998,0.70099998,0.61799997,-0.052,-7.33,74700,{"date":1000,"open":1001,"high":1001,"low":993,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-04-23",0.71499997,0.70899999,-0.009,-1.25,23800,{"date":1007,"open":1008,"high":1009,"low":226,"close":1010,"change":1011,"percent_change":118,"volume":1012,"transactions":9,"vwap":1010},"2026-04-22",0.69199997,0.72000003,0.71799999,0.008,32400,{"date":1014,"open":1015,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-21",0.73000002,0.68400002,0.70999998,-0.015,-2.07,36800,{"date":1022,"open":1017,"high":1023,"low":1002,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-04-20",0.72500002,0.014,1.97,36600,{"date":1028,"open":1017,"high":1009,"low":987,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-17",0.71100003,0.001,0.14,50100,{"date":1034,"open":987,"high":1017,"low":1035,"close":1017,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1017},"2026-04-16",0.68099999,0.025,3.65,49600,{"date":1040,"open":987,"high":1017,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-15",0.66299999,0.685,-0.007,-1.01,25900,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1008,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1008},"2026-04-14",0.66399997,0.70200002,0.012,1.76,44000,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":318,"volume":1045,"transactions":9,"vwap":1058},"2026-04-13",0.66100001,0.68900001,0.64999998,0.68000001,0.006,{"date":1061,"open":1015,"high":1015,"low":1055,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-04-10",0.67400002,-0.044,-6.13,86300,{"date":1067,"open":993,"high":1009,"low":226,"close":1010,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1010},"2026-04-09",-0.002,-0.28,28000,{"date":1072,"open":1001,"high":1009,"low":1058,"close":1009,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1009},"2026-04-08",0.051,7.62,53600,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1079,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1079},"2026-04-07",0.65899998,0.66900003,0.61000001,0.026,4.04,50600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":724,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-06",0.583,0.64499998,0.57499999,0.64300001,6.63,24900,{"date":1093,"open":1094,"high":1080,"low":1094,"close":1095,"change":742,"percent_change":742,"volume":1096,"transactions":9,"vwap":1095},"2026-04-02",0.56,0.60299999,29900,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1095,"change":835,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1095},"2026-04-01",0.59799999,0.60500002,0.55199999,5.24,75400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":1110,"percent_change":690,"volume":1111,"transactions":9,"vwap":1109},"2026-03-31",0.56699997,0.59899998,0.55000001,0.57300001,0.007,35700,{"date":1113,"open":1094,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":318,"volume":1118,"transactions":9,"vwap":1116},"2026-03-30",0.58200002,0.54799998,0.56599998,0.005,20800,{"date":1120,"open":1121,"high":1080,"low":1122,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-27",0.60699999,0.56099999,-0.043,-7.12,37400,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1110,"percent_change":735,"volume":1131,"transactions":9,"vwap":1130},"2026-03-26",0.56199998,0.62,0.60399997,30700,{"date":1133,"open":1134,"high":1107,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-25",0.58499998,0.57999998,0.597,0.027,4.74,20700,{"date":1141,"open":1142,"high":1080,"low":1143,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-03-24",0.60000002,0.56999999,-0.011,-1.89,18500,{"date":1148,"open":1129,"high":1129,"low":1149,"close":1150,"change":1151,"percent_change":946,"volume":1152,"transactions":9,"vwap":1150},"2026-03-23",0.57800001,0.58099997,-0.019,27400,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1142,"change":782,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1142},"2026-03-20",0.574,0.61400002,0.56300002,1.69,112300,{"date":1161,"open":1114,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-19",0.62199998,0.551,0.58999997,-0.012,-1.99,25200,{"date":1169,"open":1170,"high":216,"low":1142,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-03-18",0.62900001,0.602,-0.013,-2.11,30600,{"date":1176,"open":1136,"high":216,"low":1135,"close":1177,"change":1011,"percent_change":764,"volume":1178,"transactions":9,"vwap":1177},"2026-03-17",0.61500001,34100,{"date":1180,"open":1164,"high":216,"low":1181,"close":1121,"change":1081,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1121},"2026-03-16",0.55599999,4.48,69600,{"date":1185,"open":1135,"high":1142,"low":1186,"close":1150,"change":1030,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1150},"2026-03-13",0.546,0.17,49900,{"date":1190,"open":1108,"high":1142,"low":1191,"close":1135,"change":1117,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1135},"2026-03-12",0.54000002,0.87,51400,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1088,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1088},"2026-03-11",0.53899997,0.59600002,0.032,5.89,25100,{"date":1202,"open":1135,"high":1135,"low":1203,"close":1204,"change":1144,"percent_change":1166,"volume":1205,"transactions":9,"vwap":1204},"2026-03-10",0.54100001,0.54299998,46600,{"date":1207,"open":1142,"high":1142,"low":1186,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-03-09",0.55400002,-0.021,-3.65,86900,{"date":1213,"open":1214,"high":1107,"low":1143,"close":1088,"change":1215,"percent_change":262,"volume":1216,"transactions":9,"vwap":1088},"2026-03-06",0.58600003,0.004,22500,{"date":1218,"open":1122,"high":1142,"low":1122,"close":1219,"change":782,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-05",0.57099998,1.78,84200,{"date":1223,"open":1108,"high":1135,"low":1108,"close":1122,"change":782,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1122},"2026-03-04",1.81,15000,{"date":1227,"open":1108,"high":1164,"low":1108,"close":1163,"change":1151,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1163},"2026-03-03",-3.33,76100,{"date":1231,"open":1094,"high":1232,"low":1094,"close":1143,"change":1030,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1143},"2026-03-02",0.60600001,0.18,77300,{"date":1236,"open":1143,"high":1237,"low":1094,"close":1238,"change":891,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-27",0.61900002,0.56900001,-5.01,79000,{"date":1242,"open":1219,"high":1080,"low":1143,"close":1107,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1107},"2026-02-26",0.018,3.1,32900,{"date":1247,"open":1248,"high":1107,"low":1248,"close":1150,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1150},"2026-02-25",0.55800003,0.016,2.83,69700,{"date":1253,"open":1094,"high":1107,"low":1108,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-02-24",0.565,0.003,0.53,81500,{"date":1259,"open":1122,"high":1088,"low":1260,"close":1128,"change":1172,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1128},"2026-02-23",0.537,-2.26,46400,{"date":1264,"open":1143,"high":1164,"low":1265,"close":1088,"change":782,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1088},"2026-02-20",0.55299997,1.77,64900,{"date":1269,"open":1219,"high":1135,"low":1108,"close":1254,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1254},"2026-02-19",-0.006,-1.05,34400,{"date":1274,"open":1164,"high":1275,"low":1276,"close":1219,"change":1043,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1219},"2026-02-18",0.59100002,0.51499999,-1.21,130400,{"date":1280,"open":1281,"high":1057,"low":1109,"close":1149,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1149},"2026-02-17",0.62699997,-0.059,-9.26,154000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":429,"volume":1291,"transactions":9,"vwap":1289},"2026-02-13",0.648,0.68800002,0.63700002,-0.008,34000,{"date":1293,"open":1035,"high":1029,"low":1294,"close":1087,"change":1123,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1087},"2026-02-12",0.63599998,-6.25,43100,{"date":1298,"open":1299,"high":1300,"low":1041,"close":1288,"change":1165,"percent_change":255,"volume":1301,"transactions":9,"vwap":1288},"2026-02-11",0.69599998,0.72799999,57600,{"date":1303,"open":1304,"high":1305,"low":1057,"close":987,"change":390,"percent_change":851,"volume":1306,"transactions":9,"vwap":987},"2026-02-10",0.67000002,0.73900002,182300,{"date":1308,"open":986,"high":1309,"low":1310,"close":1057,"change":407,"percent_change":789,"volume":1311,"transactions":9,"vwap":1057},"2026-02-09",0.68199998,0.625,51500,{"date":1313,"open":1314,"high":1048,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-02-06",0.62599999,0.65100002,0.031,5,56600,{"date":1320,"open":1321,"high":1058,"low":1177,"close":1129,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1129},"2026-02-05",0.67500001,-0.048,-7.19,67300,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":1243,"percent_change":1330,"volume":1301,"transactions":9,"vwap":1329},"2026-02-04",0.64200002,0.676,0.66799998,2.77,{"date":1332,"open":1304,"high":987,"low":1333,"close":1057,"change":692,"percent_change":817,"volume":1334,"transactions":9,"vwap":1057},"2026-02-03",0.64099997,112600,{"date":1336,"open":1058,"high":1017,"low":1058,"close":987,"change":1110,"percent_change":103,"volume":1337,"transactions":9,"vwap":987},"2026-02-02",33400,{"date":1339,"open":1340,"high":1341,"low":1058,"close":1342,"change":1043,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-01-30",0.699,0.72100002,0.69300002,-1,67600,{"date":1346,"open":987,"high":1017,"low":1347,"close":987,"change":1068,"percent_change":1069,"volume":1193,"transactions":9,"vwap":987},"2026-01-29",0.68599999,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1049,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1049},"2026-01-28",0.662,0.76300001,-0.022,-3.04,98600,{"date":1356,"open":1357,"high":1358,"low":987,"close":1359,"change":1063,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-01-27",0.77899998,0.77999997,0.72399998,-5.73,98200,{"date":1363,"open":1364,"high":1365,"low":1364,"close":1366,"change":1024,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-01-26",0.75999999,0.796,0.76800001,1.86,54600,{"date":1370,"open":1358,"high":1371,"low":1372,"close":1373,"change":1290,"percent_change":1271,"volume":1374,"transactions":9,"vwap":1373},"2026-01-23",0.80000001,0.75,0.75400001,34800,{"date":1376,"open":1371,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-22",0.833,0.75199997,0.76200002,-0.038,-4.75,116900,{"date":1384,"open":1358,"high":1385,"low":1364,"close":1371,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1371},"2026-01-21",0.898,0.043,5.68,507700,{"date":1390,"open":1391,"high":1392,"low":1372,"close":1393,"change":1018,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1393},"2026-01-20",0.76999998,0.79500002,0.75700003,-1.94,52000,{"date":1397,"open":1398,"high":1399,"low":1364,"close":1400,"change":407,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-16",0.78799999,0.80699998,0.77200001,-0.13,56900,{"date":1404,"open":1358,"high":1405,"low":1406,"close":1407,"change":1249,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2026-01-15",0.81999999,0.76099998,0.773,2.11,69100,{"date":1411,"open":1364,"high":1412,"low":1413,"close":1393,"change":1003,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1393},"2026-01-14",0.79299998,0.74199998,-1.17,33800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1322,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-13",0.80299997,0.83200002,0.73199999,0.76599997,-5.9,129800,{"date":1425,"open":1426,"high":1426,"low":1371,"close":1427,"change":1290,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-01-12",0.85299999,0.81400001,-0.97,87100,{"date":1431,"open":1371,"high":1432,"low":1371,"close":1433,"change":1290,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-01-09",0.88300002,0.82200003,-0.96,64800,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-08",0.92299998,0.93599999,0.81099999,0.82999998,-0.08,-8.79,235200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1450},"2026-01-07",0.84399998,0.91299999,0.81800002,0.91000003,0.119,15.04,265900,{"date":1455,"open":1456,"high":783,"low":1406,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-01-06",0.778,0.79100001,0.011,1.41,132900,{"date":1462,"open":1008,"high":1463,"low":993,"close":1358,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1358},"2026-01-05",0.82099998,0.063,8.79,618900,{"date":1468,"open":1017,"high":1469,"low":1470,"close":1469,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1469},"2026-01-02",0.71700001,0.67299998,0.021,3.02,80800,{"date":1475,"open":1055,"high":1002,"low":1476,"close":1299,"change":1081,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1299},"2025-12-31",0.63999999,3.88,118300,{"date":1480,"open":986,"high":1058,"low":1481,"close":1304,"change":1011,"percent_change":718,"volume":1482,"transactions":9,"vwap":1304},"2025-12-30",0.65799999,83000,{"date":1484,"open":1058,"high":1042,"low":1485,"close":1350,"change":1380,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1350},"2025-12-29",0.65499997,-5.43,99800,{"date":1489,"open":1490,"high":987,"low":1321,"close":987,"change":1117,"percent_change":329,"volume":1296,"transactions":9,"vwap":987},"2025-12-26",0.69499999,{"date":1492,"open":1058,"high":1340,"low":1048,"close":1490,"change":1117,"percent_change":329,"volume":1493,"transactions":9,"vwap":1490},"2025-12-24",60700,{"date":1495,"open":1496,"high":1497,"low":1328,"close":226,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":226},"2025-12-23",0.70599997,0.71399999,-0.016,-2.27,63000,{"date":1502,"open":1288,"high":1017,"low":1304,"close":1496,"change":1243,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1496},"2025-12-22",2.62,77100,{"date":1506,"open":1017,"high":1507,"low":986,"close":1288,"change":1043,"percent_change":1044,"volume":1508,"transactions":9,"vwap":1288},"2025-12-19",0.71899998,141800,{"date":1510,"open":987,"high":1511,"low":1058,"close":1490,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1490},"2025-12-18",0.722,0.002,0.29,84700,{"date":1516,"open":1517,"high":1015,"low":993,"close":1342,"change":113,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1342},"2025-12-17",0.70300001,-1.42,38000,{"date":1521,"open":1522,"high":1372,"low":987,"close":1517,"change":770,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1517},"2025-12-16",0.73500001,-2.77,75000,{"date":1526,"open":1527,"high":1371,"low":994,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-12-15",0.74900001,0.72299999,-0.047,-6.1,285600,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1391,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1391},"2025-12-12",0.67699999,0.86799997,-0.123,-13.77,378700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":770,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-12-11",0.88999999,0.94,0.85000002,0.89300001,-2.19,165900,{"date":1548,"open":971,"high":1549,"low":1550,"close":1448,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1448},"2025-12-10",0.96499997,0.88,-0.062,-6.36,169500,{"date":1555,"open":857,"high":855,"low":1556,"close":980,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":980},"2025-12-09",0.861,0.055,5.98,962000,{"date":1561,"open":1371,"high":980,"low":1412,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2025-12-08",0.92000002,0.125,15.72,710600,{"date":1567,"open":1568,"high":1371,"low":1358,"close":1392,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1392},"2025-12-05",0.78899997,-0.005,-0.62,18300,{"date":1573,"open":1358,"high":1371,"low":1574,"close":1371,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1371},"2025-12-04",0.755,0.013,1.65,110000,{"date":1579,"open":1580,"high":1581,"low":1372,"close":1581,"change":835,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-03",0.78299999,0.787,3.96,39300,{"date":1585,"open":1586,"high":1391,"low":1372,"close":1393,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1393},"2025-12-02",0.75099999,-0.003,-0.39,14700,{"date":1591,"open":1592,"high":1364,"low":1592,"close":1364,"change":1458,"percent_change":794,"volume":1593,"transactions":9,"vwap":1364},"2025-12-01",0.74000001,49700,{"date":1595,"open":1015,"high":1372,"low":1017,"close":1527,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1527},"2025-11-28",0.047,6.7,58000,{"date":1600,"open":1601,"high":1601,"low":987,"close":1049,"change":1018,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1049},"2025-11-26",0.72600001,-2.09,84400,{"date":1605,"open":1058,"high":1009,"low":1058,"close":1469,"change":724,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1469},"2025-11-25",5.91,61500,{"date":1609,"open":993,"high":1610,"low":1057,"close":1534,"change":1117,"percent_change":160,"volume":1611,"transactions":9,"vwap":1534},"2025-11-24",0.69400001,116600,{"date":1613,"open":1008,"high":1017,"low":1315,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-21",0.67199999,-0.027,-3.86,70400,{"date":1619,"open":1620,"high":1357,"low":226,"close":1340,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1340},"2025-11-20",0.764,-0.035,-4.77,83800,{"date":1625,"open":1017,"high":1358,"low":987,"close":1626,"change":701,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-11-19",0.73400003,2.8,131600,{"date":1630,"open":1568,"high":1399,"low":1497,"close":1497,"change":1631,"percent_change":1632,"volume":1487,"transactions":9,"vwap":1497},"2025-11-18",-0.063,-8.11,{"date":1634,"open":1441,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-11-17",0.89999998,0.77700001,-0.061,-7.28,76000,{"date":1641,"open":1441,"high":1543,"low":783,"close":1642,"change":782,"percent_change":718,"volume":1643,"transactions":9,"vwap":1642},"2025-11-14",0.838,32800,{"date":1645,"open":1646,"high":1647,"low":783,"close":1648,"change":1649,"percent_change":1353,"volume":1650,"transactions":9,"vwap":1648},"2025-11-13",0.84100002,0.88200003,0.82800001,-0.026,178800,{"date":1652,"open":1653,"high":1635,"low":1654,"close":1655,"change":1587,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-12",0.86699998,0.83099997,0.85399997,-0.35,52300,{"date":1659,"open":1660,"high":1192,"low":1661,"close":1662,"change":1290,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-11",0.86000001,0.84500003,0.85699999,-0.92,18200,{"date":1666,"open":1667,"high":1668,"low":1433,"close":1669,"change":1386,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-10",0.82499999,0.93000001,0.86500001,5.23,17400,{"date":1673,"open":1543,"high":1192,"low":1674,"close":1433,"change":1498,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1433},"2025-11-07",0.81199998,-1.91,64400,{"date":1678,"open":1660,"high":1660,"low":1405,"close":1642,"change":1003,"percent_change":292,"volume":1679,"transactions":9,"vwap":1642},"2025-11-06",80000,{"date":1681,"open":1450,"high":1450,"low":1646,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2025-11-05",0.847,-0.053,-5.89,103000,{"date":1687,"open":1562,"high":1688,"low":1635,"close":1635,"change":729,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1635},"2025-11-04",0.93800002,-4.26,83700,{"date":1692,"open":1693,"high":1549,"low":1562,"close":1542,"change":1151,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1542},"2025-11-03",0.96200001,-1.98,37100,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1587,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-10-31",0.958,0.991,0.95200002,0.95899999,-0.31,41900,{"date":1705,"open":1706,"high":1707,"low":971,"close":1693,"change":1030,"percent_change":964,"volume":1708,"transactions":9,"vwap":1693},"2025-10-30",0.96100003,0.99000001,25600,{"date":1710,"open":1711,"high":90,"low":1706,"close":1706,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1706},"2025-10-29",0.98000002,-0.024,-2.44,57900,{"date":1716,"open":1707,"high":47,"low":1717,"close":1718,"change":1569,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-28",0.97000003,0.98500001,-0.51,42500,{"date":1722,"open":47,"high":857,"low":1711,"close":1707,"change":770,"percent_change":1694,"volume":1723,"transactions":9,"vwap":1707},"2025-10-27",63900,{"date":1725,"open":671,"high":671,"low":1726,"close":103,"change":770,"percent_change":1394,"volume":1727,"transactions":9,"vwap":103},"2025-10-24",1.0039999,31300,{"date":1729,"open":1717,"high":671,"low":971,"close":671,"change":390,"percent_change":1730,"volume":1731,"transactions":9,"vwap":671},"2025-10-23",5.1,61800,{"date":1733,"open":103,"high":90,"low":980,"close":1711,"change":729,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1711},"2025-10-22",-3.92,124400,{"date":1737,"open":103,"high":671,"low":1707,"close":90,"change":1117,"percent_change":54,"volume":1738,"transactions":9,"vwap":90},"2025-10-21",78000,{"date":1740,"open":90,"high":857,"low":47,"close":1741,"change":1569,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-20",1.015,-0.49,46000,{"date":1745,"open":90,"high":857,"low":1746,"close":90,"change":742,"percent_change":742,"volume":1251,"transactions":9,"vwap":90},"2025-10-17",0.98699999,{"date":1748,"open":867,"high":862,"low":90,"close":90,"change":692,"percent_change":1749,"volume":1750,"transactions":9,"vwap":90},"2025-10-16",-4.67,75800,{"date":1752,"open":928,"high":919,"low":1753,"close":867,"change":782,"percent_change":1542,"volume":1754,"transactions":9,"vwap":867},"2025-10-15",1.052,69300,{"date":1756,"open":867,"high":1757,"low":857,"close":928,"change":782,"percent_change":1758,"volume":1759,"transactions":9,"vwap":928},"2025-10-14",1.124,0.95,95200,{"date":1761,"open":862,"high":868,"low":855,"close":855,"change":742,"percent_change":742,"volume":1762,"transactions":9,"vwap":855},"2025-10-13",62000,{"date":1764,"open":718,"high":754,"low":857,"close":855,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":855},"2025-10-10",-0.16,-13.22,369600,{"date":1769,"open":735,"high":690,"low":735,"close":718,"change":1557,"percent_change":1770,"volume":1771,"transactions":9,"vwap":718},"2025-10-09",4.76,97700,{"date":1773,"open":118,"high":681,"low":1774,"close":1775,"change":1036,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-10-08",1.111,1.155,2.21,65700,{"date":1779,"open":834,"high":1780,"low":868,"close":118,"change":770,"percent_change":1781,"volume":1782,"transactions":9,"vwap":118},"2025-10-07",1.164,-1.74,106800,{"date":1784,"open":681,"high":1785,"low":1757,"close":723,"change":891,"percent_change":341,"volume":1786,"transactions":9,"vwap":723},"2025-10-06",1.228,131100,{"date":1788,"open":723,"high":718,"low":840,"close":781,"change":724,"percent_change":1789,"volume":1790,"transactions":9,"vwap":781},"2025-10-03",3.51,92500,{"date":1792,"open":857,"high":781,"low":90,"close":845,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":845},"2025-10-02",0.11,10.68,205500,{"date":1797,"open":857,"high":928,"low":90,"close":671,"change":770,"percent_change":1798,"volume":1799,"transactions":9,"vwap":671},"2025-10-01",-1.9,185200,{"date":1801,"open":671,"high":928,"low":671,"close":855,"change":835,"percent_change":1802,"volume":1803,"transactions":9,"vwap":855},"2025-09-30",2.94,152100,{"date":1805,"open":90,"high":928,"low":1806,"close":90,"change":742,"percent_change":742,"volume":1807,"transactions":9,"vwap":90},"2025-09-29",1.014,99200,{"date":1809,"open":90,"high":855,"low":103,"close":90,"change":891,"percent_change":1810,"volume":1811,"transactions":9,"vwap":90},"2025-09-26",-2.86,135400,{"date":1813,"open":90,"high":928,"low":1814,"close":855,"change":782,"percent_change":1815,"volume":1816,"transactions":9,"vwap":855},"2025-09-25",0.98400003,0.96,141200,{"date":1818,"open":855,"high":855,"low":1707,"close":857,"change":742,"percent_change":742,"volume":1819,"transactions":9,"vwap":857},"2025-09-24",108100,{"date":1821,"open":671,"high":855,"low":1707,"close":857,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":857},"2025-09-23",0.048,4.84,162400,{"date":1826,"open":1707,"high":47,"low":1549,"close":1827,"change":1587,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-09-22",0.99199998,-0.3,103900,{"date":1831,"open":90,"high":90,"low":1707,"close":1832,"change":1569,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-19",0.995,-0.5,87300,{"date":1836,"open":1837,"high":103,"low":1838,"close":47,"change":1081,"percent_change":1839,"volume":1840,"transactions":9,"vwap":47},"2025-09-18",0.98199999,0.96700001,2.67,114000,{"date":1842,"open":962,"high":47,"low":971,"close":1843,"change":1270,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-17",0.97399998,-0.61,91000,{"date":1847,"open":1717,"high":1848,"low":971,"close":1711,"change":1512,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1711},"2025-09-16",0.98900002,0.2,81600,{"date":1852,"open":1711,"high":1718,"low":1853,"close":1854,"change":1255,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-09-15",0.94599998,0.97799999,0.31,171500,{"date":1858,"open":1859,"high":1711,"low":1859,"close":980,"change":782,"percent_change":857,"volume":1860,"transactions":9,"vwap":980},"2025-09-12",0.94400001,87800,{"date":1862,"open":962,"high":1848,"low":971,"close":1549,"change":1024,"percent_change":794,"volume":1863,"transactions":9,"vwap":1549},"2025-09-11",85000,{"date":1865,"open":1668,"high":1866,"low":1562,"close":1867,"change":1030,"percent_change":1793,"volume":1868,"transactions":9,"vwap":1867},"2025-09-10",0.986,0.95099998,96000,{"date":1870,"open":1871,"high":1872,"low":971,"close":971,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":971},"2025-09-09",0.95599997,0.97899997,-0.018,-1.86,102500,{"date":1877,"open":1717,"high":1711,"low":1700,"close":1878,"change":1003,"percent_change":1663,"volume":1879,"transactions":9,"vwap":1878},"2025-09-08",0.96799999,78600,{"date":1881,"open":1542,"high":1866,"low":1882,"close":1883,"change":1036,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-09-05",0.93099999,0.977,2.63,70000,{"date":1887,"open":1700,"high":1888,"low":1859,"close":1700,"change":1270,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1700},"2025-09-04",0.97600001,-0.63,25000,{"date":1892,"open":1542,"high":1854,"low":1542,"close":1698,"change":1873,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1698},"2025-09-03",-1.84,43800,{"date":1896,"open":962,"high":1837,"low":971,"close":1888,"change":541,"percent_change":863,"volume":1897,"transactions":9,"vwap":1888},"2025-09-02",52800,{"date":1899,"open":47,"high":1900,"low":962,"close":1838,"change":1123,"percent_change":1689,"volume":1901,"transactions":9,"vwap":1838},"2025-08-29",1.019,78800,{"date":1903,"open":103,"high":90,"low":47,"close":103,"change":742,"percent_change":742,"volume":1904,"transactions":9,"vwap":103},"2025-08-28",40000,{"date":1906,"open":47,"high":671,"low":47,"close":103,"change":113,"percent_change":1907,"volume":1908,"transactions":9,"vwap":103},"2025-08-27",-0.98,30900,{"date":1910,"open":857,"high":857,"low":47,"close":90,"change":113,"percent_change":1428,"volume":1911,"transactions":9,"vwap":90},"2025-08-26",70100,{"date":1913,"open":857,"high":928,"low":103,"close":671,"change":113,"percent_change":1434,"volume":1914,"transactions":9,"vwap":671},"2025-08-25",38800,{"date":1916,"open":1917,"high":928,"low":1827,"close":857,"change":701,"percent_change":1918,"volume":1361,"transactions":9,"vwap":857},"2025-08-22",0.99299997,1.96,{"date":1920,"open":1711,"high":671,"low":1717,"close":90,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":90},"2025-08-21",0.029,2.93,54400,{"date":1925,"open":962,"high":855,"low":971,"close":1699,"change":1059,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1699},"2025-08-20",0.61,152700,{"date":1929,"open":857,"high":855,"low":1718,"close":1718,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1718},"2025-08-19",-0.055,-5.29,241700,{"date":1934,"open":1935,"high":867,"low":971,"close":857,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":857},"2025-08-18",0.97100002,0.089,9.36,202000,{"date":1940,"open":1707,"high":857,"low":971,"close":1867,"change":1003,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1867},"2025-08-15",-0.94,194200,{"date":1944,"open":681,"high":718,"low":1635,"close":962,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":962},"2025-08-14",-0.34,-26.15,721100,{"date":1949,"open":740,"high":764,"low":691,"close":700,"change":742,"percent_change":742,"volume":1950,"transactions":9,"vwap":700},"2025-08-13",140100,{"date":1952,"open":691,"high":755,"low":691,"close":700,"change":724,"percent_change":1953,"volume":1954,"transactions":9,"vwap":700},"2025-08-12",3.17,41000,{"date":1956,"open":718,"high":361,"low":718,"close":754,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":754},"2025-08-11",0.07,5.88,55800,{"date":1961,"open":834,"high":718,"low":723,"close":61,"change":701,"percent_change":1962,"volume":1603,"transactions":9,"vwap":61},"2025-08-08",1.71,{"date":1964,"open":781,"high":681,"low":723,"close":735,"change":742,"percent_change":742,"volume":1965,"transactions":9,"vwap":735},"2025-08-07",37200,{"date":1967,"open":781,"high":681,"low":735,"close":735,"change":113,"percent_change":1968,"volume":1969,"transactions":9,"vwap":735},"2025-08-06",-0.85,19600,{"date":1971,"open":681,"high":1972,"low":735,"close":781,"change":770,"percent_change":1973,"volume":1096,"transactions":9,"vwap":781},"2025-08-05",1.211,-1.67,{"date":1975,"open":681,"high":718,"low":735,"close":681,"change":835,"percent_change":1976,"volume":1977,"transactions":9,"vwap":681},"2025-08-04",2.56,36700,{"date":1979,"open":707,"high":690,"low":834,"close":735,"change":1980,"percent_change":858,"volume":1981,"transactions":9,"vwap":735},"2025-08-01",-0.045,116100,{"date":1983,"open":691,"high":691,"low":718,"close":825,"change":1018,"percent_change":1984,"volume":1985,"transactions":9,"vwap":825},"2025-07-31",-1.22,85300,{"date":1987,"open":754,"high":740,"low":1988,"close":707,"change":891,"percent_change":1989,"volume":1990,"transactions":9,"vwap":707},"2025-07-30",1.225,-2.38,59600,{"date":1992,"open":741,"high":760,"low":691,"close":754,"change":1993,"percent_change":1994,"volume":1229,"transactions":9,"vwap":754},"2025-07-29",-0.075,-5.62,{"date":1996,"open":699,"high":699,"low":741,"close":760,"change":1997,"percent_change":1893,"volume":1998,"transactions":9,"vwap":760},"2025-07-28",-0.025,57300,{"date":2000,"open":461,"high":796,"low":746,"close":699,"change":742,"percent_change":742,"volume":2001,"transactions":9,"vwap":699},"2025-07-25",31400,{"date":2003,"open":699,"high":2004,"low":699,"close":699,"change":891,"percent_change":2005,"volume":2006,"transactions":9,"vwap":699},"2025-07-24",1.4,-2.16,57700,{"date":2008,"open":796,"high":2004,"low":787,"close":796,"change":701,"percent_change":2009,"volume":2010,"transactions":9,"vwap":796},"2025-07-23",1.46,89800,{"date":2012,"open":699,"high":787,"low":2013,"close":461,"change":1117,"percent_change":2014,"volume":2015,"transactions":9,"vwap":461},"2025-07-22",1.331,0.37,58100,{"date":2017,"open":461,"high":796,"low":83,"close":2018,"change":1569,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-21",1.365,-0.36,101700,{"date":2022,"open":461,"high":1459,"low":83,"close":461,"change":701,"percent_change":2023,"volume":2024,"transactions":9,"vwap":461},"2025-07-18",1.48,64300,{"date":2026,"open":461,"high":796,"low":764,"close":746,"change":770,"percent_change":2027,"volume":2028,"transactions":9,"vwap":746},"2025-07-17",-1.46,125900,{"date":2030,"open":746,"high":796,"low":83,"close":461,"change":835,"percent_change":2031,"volume":2032,"transactions":9,"vwap":461},"2025-07-16",2.24,56300,{"date":2034,"open":787,"high":787,"low":83,"close":83,"change":692,"percent_change":2035,"volume":2036,"transactions":9,"vwap":83},"2025-07-15",-3.6,119700,{"date":2038,"open":2039,"high":2009,"low":461,"close":796,"change":765,"percent_change":2040,"volume":2041,"transactions":9,"vwap":796},"2025-07-14",1.43,-4.14,95700,{"date":2043,"open":2023,"high":277,"low":2039,"close":747,"change":891,"percent_change":2044,"volume":2045,"transactions":9,"vwap":747},"2025-07-11",-2.03,147600,{"date":2047,"open":2048,"high":702,"low":2009,"close":2023,"change":748,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2023},"2025-07-10",1.54,-4.52,149500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2054,"change":724,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-07-09",1.52,1.55,1.481,2.65,254900,{"date":2059,"open":2060,"high":2048,"low":2009,"close":277,"change":835,"percent_change":2061,"volume":2062,"transactions":9,"vwap":277},"2025-07-08",1.5,2.03,152800,{"date":2064,"open":2054,"high":2065,"low":794,"close":2023,"change":748,"percent_change":2049,"volume":2066,"transactions":9,"vwap":2023},"2025-07-07",1.57,181500,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2054,"change":729,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2054},"2025-07-03",1.61,1.648,1.53,-2.52,105400,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":748,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-02",1.67,1.7,1.565,1.59,-4.22,159300,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2084,"change":742,"percent_change":742,"volume":2087,"transactions":9,"vwap":2084},"2025-07-01",1.66,1.8,1.62,492800,{"date":2089,"open":2084,"high":1962,"low":2090,"close":2084,"change":724,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2084},"2025-06-30",1.6,2.47,212500,{"date":2094,"open":719,"high":1158,"low":702,"close":2086,"change":729,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2086},"2025-06-27",-2.41,163900,{"date":2098,"open":2099,"high":2100,"low":2065,"close":2084,"change":108,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2084},"2025-06-26",1.58,1.72,3.75,415000,{"date":2104,"open":2105,"high":1962,"low":2099,"close":2090,"change":729,"percent_change":1713,"volume":2106,"transactions":9,"vwap":2090},"2025-06-25",1.64,559100,{"date":2108,"open":2004,"high":2084,"low":2004,"close":2105,"change":914,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2105},"2025-06-24",17.14,491400,{"date":2112,"open":699,"high":810,"low":83,"close":2004,"change":701,"percent_change":747,"volume":2113,"transactions":9,"vwap":2004},"2025-06-23",269900,{"date":2115,"open":2116,"high":2117,"low":461,"close":787,"change":742,"percent_change":742,"volume":2118,"transactions":9,"vwap":787},"2025-06-20",1.42,1.516,327700,{"date":2120,"open":740,"high":810,"low":740,"close":787,"change":775,"percent_change":2121,"volume":2122,"transactions":9,"vwap":787},"2025-06-18",6.98,346100,{"date":2124,"open":706,"high":2125,"low":740,"close":706,"change":729,"percent_change":2126,"volume":2127,"transactions":9,"vwap":706},"2025-06-17",1.49,-3.01,300700,{"date":2129,"open":707,"high":461,"low":707,"close":741,"change":775,"percent_change":2130,"volume":2131,"transactions":9,"vwap":741},"2025-06-16",7.26,156000,{"date":2133,"open":707,"high":706,"low":682,"close":690,"change":729,"percent_change":2134,"volume":2135,"transactions":9,"vwap":690},"2025-06-13",-3.12,146000,{"date":2137,"open":764,"high":2138,"low":361,"close":361,"change":909,"percent_change":2139,"volume":2140,"transactions":9,"vwap":361},"2025-06-12",1.377,-7.91,225000,{"date":2142,"open":1459,"high":2009,"low":787,"close":796,"change":770,"percent_change":1518,"volume":2143,"transactions":9,"vwap":796},"2025-06-11",169200,{"date":2145,"open":810,"high":747,"low":787,"close":1459,"change":770,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1459},"2025-06-10",-1.4,88200,{"date":2149,"open":2004,"high":747,"low":2004,"close":2039,"change":742,"percent_change":742,"volume":2150,"transactions":9,"vwap":2039},"2025-06-09",63300,{"date":2152,"open":787,"high":2009,"low":461,"close":2039,"change":390,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2039},"2025-06-06",3.62,109100,{"date":2156,"open":787,"high":2116,"low":699,"close":787,"change":770,"percent_change":2157,"volume":2158,"transactions":9,"vwap":787},"2025-06-05",-1.43,113200,{"date":2160,"open":2116,"high":2048,"low":699,"close":2004,"change":765,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2004},"2025-06-04",-4.11,417200,{"date":2164,"open":2023,"high":2060,"low":1459,"close":2009,"change":742,"percent_change":742,"volume":2165,"transactions":9,"vwap":2009},"2025-06-03",81800,{"date":2167,"open":2023,"high":2168,"low":2039,"close":2009,"change":748,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2009},"2025-06-02",1.662,-4.58,224000,{"date":2172,"open":2173,"high":2174,"low":2053,"close":2071,"change":765,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2071},"2025-05-30",1.63,1.75,-3.77,366200,{"date":2178,"open":2173,"high":2076,"low":2099,"close":2079,"change":891,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2079},"2025-05-29",-1.85,104200,{"date":2182,"open":2086,"high":1576,"low":2090,"close":2086,"change":113,"percent_change":1844,"volume":2183,"transactions":9,"vwap":2086},"2025-05-28",56500,{"date":2185,"open":2069,"high":1576,"low":2079,"close":2173,"change":782,"percent_change":1129,"volume":2186,"transactions":9,"vwap":2173},"2025-05-27",126800,{"date":2188,"open":2069,"high":2076,"low":2090,"close":2086,"change":891,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2086},"2025-05-23",-1.82,80400,{"date":2192,"open":2099,"high":2193,"low":2099,"close":1576,"change":701,"percent_change":707,"volume":2194,"transactions":9,"vwap":1576},"2025-05-22",1.85,274900,{"date":2196,"open":1576,"high":1158,"low":2197,"close":2173,"change":891,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2173},"2025-05-21",1.585,-1.81,136400,{"date":2201,"open":719,"high":2100,"low":2173,"close":2084,"change":891,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2084},"2025-05-20",-1.78,93300,{"date":2205,"open":2100,"high":1220,"low":2105,"close":1158,"change":748,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1158},"2025-05-19",-3.98,119300,{"date":2209,"open":2174,"high":2210,"low":719,"close":1051,"change":1569,"percent_change":1069,"volume":2211,"transactions":9,"vwap":1051},"2025-05-16",2.1,497600,{"date":2213,"open":2214,"high":2215,"low":2065,"close":2216,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2216},"2025-05-15",1.84,1.98,1.765,-0.345,-16.35,305700,{"date":2221,"open":2222,"high":2223,"low":2224,"close":1408,"change":2225,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1408},"2025-05-14",2.07,2.135,2.046,0.019,0.91,94200,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1695,"transactions":9,"vwap":2232},"2025-05-13",2.18,2.06,2.091,-0.089,-4.08,{"date":2236,"open":2237,"high":177,"low":2238,"close":2230,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2230},"2025-05-12",2.14,2.09,0.12,5.83,47900,{"date":2243,"open":2244,"high":2222,"low":2245,"close":2231,"change":108,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2231},"2025-05-09",2,1.99,3,51000,{"date":2249,"open":542,"high":2250,"low":542,"close":2244,"change":2239,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2244},"2025-05-08",2.01,6.38,46700,{"date":2254,"open":2255,"high":2256,"low":2193,"close":542,"change":742,"percent_change":742,"volume":2257,"transactions":9,"vwap":542},"2025-05-07",1.89,1.931,30400,{"date":2259,"open":2260,"high":2261,"low":2193,"close":542,"change":941,"percent_change":2262,"volume":2263,"transactions":9,"vwap":542},"2025-05-06",1.94,2.02,-6,73000,{"date":2265,"open":1025,"high":2237,"low":1025,"close":2244,"change":782,"percent_change":549,"volume":2266,"transactions":9,"vwap":2244},"2025-05-05",91900,{"date":2268,"open":2245,"high":2250,"low":1918,"close":2245,"change":724,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2245},"2025-05-02",2.05,19400,{"date":2272,"open":2273,"high":2244,"low":2274,"close":2275,"change":770,"percent_change":2276,"volume":1954,"transactions":9,"vwap":2275},"2025-05-01",1.93,1.91,1.95,-1.02,{"date":2278,"open":2279,"high":2244,"low":1367,"close":1025,"change":113,"percent_change":1719,"volume":2280,"transactions":9,"vwap":1025},"2025-04-30",1.9,20400,{"date":2282,"open":2274,"high":2283,"low":2284,"close":2215,"change":390,"percent_change":2285,"volume":1368,"transactions":9,"vwap":2215},"2025-04-29",2.081,1.879,2.59,{"date":2287,"open":2288,"high":2244,"low":2289,"close":2273,"change":782,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2273},"2025-04-28",1.92,1.885,0.52,45700,{"date":2293,"open":2288,"high":1025,"low":1367,"close":2288,"change":701,"percent_change":855,"volume":2294,"transactions":9,"vwap":2288},"2025-04-25",62900,{"date":2296,"open":2174,"high":2288,"low":2297,"close":2279,"change":957,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2279},"2025-04-24",1.74,9.2,60900,{"date":2301,"open":2100,"high":936,"low":2077,"close":2297,"change":701,"percent_change":834,"volume":2302,"transactions":9,"vwap":2297},"2025-04-23",94800,{"date":181,"open":1576,"high":2100,"low":2304,"close":2100,"change":1957,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2100},1.604,4.24,66500]