[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AUID":3,"homepage-market-summary":31,"stock-historical-AUID":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AUID","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},"authID Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","AuthID Inc is a company engaged in ensuring enterprises - Know Who's Behind the Device, for every customer or employee login and transaction, through its easy-to-integrate, patented, biometric identity platform. authID powers biometric identity proofing, biometric authentication, and account recovery with a fast, accurate, user-friendly experience. With its PrivacyKey solution, authID provides accurate biometric authentication while storing no biometric data. authID's goal is to stop fraud at onboarding, blocks deepfakes, prevents account takeover, and eliminates password risks and costs, through the faster, and accurate user identity experience demanded by the digital ecosystem Its products are: IDX Mandate for Agentic AI, PrivacyKey, Identity Verification, and Biometric Authentication.","46","Denver, CO",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},0.4389,0.387,0.4498,0.3722,0.3775,0.0614,16.26,1607552.371834,4222,0.4901,3.003,0.3436,1914688.178160745,3.6,1333,{"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},9.584,1356891,495265332.718347,-94.6,"2025-04-22",[183,184,194,204,213,223,234,244,254,265,276,286,297,308,317,327,337,347,355,365,375,384,394,405,414,425,436,445,456,466,476,485,493,503,512,522,533,543,553,564,575,584,594,604,615,626,637,647,658,669,680,690,700,711,721,730,738,745,753,759,766,772,778,785,792,798,804,809,813,817,822,826,831,834,838,843,847,852,856,860,866,870,875,882,887,892,897,902,907,911,916,920,925,930,934,939,943,948,955,958,962,967,972,977,981,985,991,995,1000,1004,1008,1012,1016,1021,1026,1031,1035,1039,1043,1047,1051,1055,1061,1068,1072,1075,1080,1083,1088,1092,1097,1101,1105,1110,1117,1124,1130,1136,1143,1147,1153,1158,1166,1172,1177,1183,1188,1194,1200,1206,1211,1217,1222,1227,1232,1235,1239,1244,1247,1251,1255,1260,1266,1272,1278,1284,1291,1296,1302,1307,1313,1316,1322,1327,1330,1334,1338,1342,1346,1351,1358,1365,1370,1377,1383,1388,1393,1398,1404,1412,1417,1425,1433,1440,1446,1452,1458,1464,1470,1477,1481,1487,1490,1493,1496,1500,1505,1509,1513,1518,1522,1527,1531,1535,1539,1544,1550,1556,1559,1565,1573,1582,1587,1595,1603,1610,1616,1623,1629,1636,1643,1651,1657,1663,1668,1676,1681,1685,1689,1696,1700,1704,1710,1715,1720,1724,1730,1737,1743,1748,1752,1760,1766,1772,1778,1785,1792,1797,1802,1809,1815,1821,1828,1833,1839,1845,1852,1860,1867,1871,1880,1887,1893,1899,1907,1912,1921,1928,1936,1943,1950,1957,1964,1968,1974,1980,1987,1993,2001,2008,2015,2020,2026,2031,2037,2044,2049,2057,2065,2070,2077,2084,2088,2093,2097,2101,2104,2111,2115,2120,2126,2133,2141,2150,2158,2164,2171,2177,2184,2191,2197,2203,2212,2218,2225,2232,2239,2245,2250,2256,2262,2267,2270,2276,2283,2287,2292,2298,2305,2312,2318,2322,2326,2333,2337,2342,2348,2351,2357,2362,2368,2376,2383,2390,2398,2406,2414,2423,2431,2439,2447,2455,2461,2469,2476],{"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",0.3833,0.415,0.3724,-0.0029,-0.76,229861.629121,670,0.399,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",0.3615,0.402,0.3804,0.0156,4.28,164086.666165,516,0.3876,{"date":205,"open":17,"high":17,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",0.3554,0.3648,-0.0059,-1.59,193650.508488,632,0.3679,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.4711,0.3706,0.3707,-0.0932,-20.09,292393.468377,729,0.4125,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",0.4027,0.4778,0.4005,0.4639,0.0486,11.7,488777.587138,1251,0.4541,{"date":235,"open":236,"high":237,"low":236,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",0.4102,0.43,0.4153,0.0051,1.24,33332.7913,218,0.4163,{"date":245,"open":246,"high":247,"low":248,"close":236,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",0.419,0.4202,0.39,0.0002,0.05,200604.928704,372,0.404,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",0.4398,0.4569,0.3811,0.41,-0.0434,-9.57,376286.0083,725,0.4175,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",0.459,0.47,0.4311,0.4534,0.0134,3.05,117379.290668,375,0.4506,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":270},"2026-09-18",0.4683,0.4822,0.4309,0.44,-0.0474,-9.73,114936.127878,339,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",0.4627,0.493903,0.4459,0.4874,0.0275,5.98,70740.485965,370,0.4757,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",0.4559,0.4966,0.4367,0.4599,-0.0101,-2.15,125175.904934,709,0.4588,{"date":309,"open":54,"high":310,"low":311,"close":268,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",0.5,0.45,-0.0263,-5.3,226581.440165,839,0.4777,{"date":318,"open":193,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",0.50799,0.3803,0.4963,0.0926,22.94,386298.893743,1398,0.4775,{"date":328,"open":329,"high":330,"low":329,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",0.352,0.4149,0.4037,0.0449,12.51,209483.115733,703,0.3965,{"date":338,"open":339,"high":248,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",0.3778,0.3528,0.3588,-0.0212,-5.58,297591.337076,1212,0.3717,{"date":348,"open":187,"high":187,"low":349,"close":148,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",0.3703,-0.0436,-10.29,262921.599143,786,0.3837,{"date":356,"open":357,"high":358,"low":359,"close":358,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",0.416,0.4236,0.3919,0.0191,4.72,134892.373379,429,0.4045,{"date":366,"open":367,"high":368,"low":369,"close":364,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",0.4105,0.4186,0.3801,0.0045,1.12,192184.32579,483,0.4035,{"date":376,"open":377,"high":378,"low":379,"close":128,"change":113,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",0.407,0.4279,0.3763,-2.44,638472.662667,1194,0.3976,{"date":385,"open":386,"high":387,"low":388,"close":259,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",0.4484,0.4699,0.4091,-0.0419,-9.27,261041.288349,621,0.4341,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",0.423,0.4591,0.388401,0.4519,0.0014,0.31,403979.099139,1056,0.4228,{"date":406,"open":407,"high":408,"low":259,"close":409,"change":389,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",0.58,0.5828,0.4505,-8.51,7303870.030461,21385,0.5459,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",0.4941,0.5539,0.4821,0.4924,-0.0099,-1.97,96980.708975,479,0.4987,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",0.469,0.5797,0.4575,0.5023,0.0313,6.65,418729.816927,1868,0.5338,{"date":437,"open":438,"high":439,"low":438,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":335,"vwap":444},"2026-08-26",0.4585,0.5056,0.471,0.0009,0.19,123126.535865,0.487,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",0.4546,0.4986,0.4502,0.4701,0.0122,2.66,81057.77056,357,0.4675,{"date":457,"open":458,"high":459,"low":275,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",0.496,0.5011,0.4579,-0.0121,-2.57,92542.921279,510,0.4681,{"date":467,"open":468,"high":469,"low":470,"close":268,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",0.492,0.56,0.4608,-0.0174,-3.57,336767.896028,1279,0.5015,{"date":477,"open":478,"high":479,"low":480,"close":291,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":409},"2026-08-20",0.4188,0.5047,0.408,0.0674,16.05,403024.780779,1362,{"date":486,"open":246,"high":302,"low":128,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",0.42,0.0203,5.08,300887,1191,0.4266,{"date":494,"open":495,"high":496,"low":27,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",0.4025,0.4316,0.3997,-0.0003,-0.07,465628.248689,979,0.3903,{"date":504,"open":505,"high":506,"low":128,"close":128,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",0.512,0.5507,-0.1279,-24.23,620805.733432,1854,0.4706,{"date":513,"open":514,"high":515,"low":514,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-14",0.461,0.5699,0.5279,0.0548,11.58,245084.024699,751,0.5216,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-13",0.4672,0.5299,0.4594,0.4731,-0.0321,-6.35,467163.144541,1657,0.514,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":335,"vwap":542},"2026-08-12",0.5728,0.6006,0.505,0.5052,-0.0658,-11.52,282451.970308,0.5378,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":548},"2026-08-11",0.6218,0.6383,0.5385,0.571,-0.047,-7.61,536118.540014,1225,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-10",0.647,0.6538,0.6102,0.618,-0.0139,-2.2,162337.721278,545,0.6397,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",0.63,0.7202,0.6273,0.6319,-0.0771,-10.87,157399.775183,597,0.655,{"date":576,"open":39,"high":160,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",0.701,0.709,-0.0199,-2.73,43262.928343,210,0.719,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-05",0.79,0.7999,0.7289,-0.0576,-7.32,72416.025091,373,0.7719,{"date":595,"open":596,"high":587,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-04",0.7172,0.698,0.7865,0.0735,10.31,138773.320172,742,0.7543,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",0.75,0.7767,0.7105,0.713,-0.012,-1.66,113092.168517,723,0.7372,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-31",0.7,0.7344,0.66161,0.725,0.0673,10.23,91042.863711,520,0.6958,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",0.6083,0.695,0.60619,0.6577,0.0639,10.76,132198.087887,719,0.6576,{"date":638,"open":639,"high":606,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-29",0.724,0.5502,0.5938,-0.0966,-13.99,645388.272204,1478,0.6156,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-28",0.816,0.8903,0.68,0.6904,-0.1059,-13.3,401885.508988,1390,0.7509,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",0.8244,0.8466,0.7587,0.7963,0.0479,6.4,110230.88806,622,0.7994,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",0.7757,0.8399,0.7213,0.7484,-0.0032,-0.43,166371.713742,757,0.7526,{"date":681,"open":682,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-23",0.86,0.8708,0.7516,-0.0706,-8.59,165897.304362,617,0.8067,{"date":691,"open":692,"high":693,"low":133,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-22",0.81,0.8771,0.8222,0.0052,0.64,127839.500889,543,0.83,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-21",0.87,0.9011,0.8118,0.817,-0.0528,-6.07,183552.535494,469,0.8691,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-20",0.92,0.7606,0.8698,-0.0282,-3.14,265681.077813,1201,0.8718,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-17",0.875,0.926,0.85000002,0.898,0.022,2.51,93000,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-16",1.05,0.85799998,0.87599999,-0.174,-16.57,311000,{"date":739,"open":740,"high":741,"low":90,"close":732,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":732},"2026-07-15",1.14,1.2,-0.11,-9.48,167200,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-14",1.09,1.17,1.16,0.07,6.42,98200,{"date":754,"open":740,"high":755,"low":756,"close":747,"change":499,"percent_change":757,"volume":758,"transactions":9,"vwap":747},"2026-07-13",1.165,1.07,-6.03,125600,{"date":760,"open":741,"high":761,"low":762,"close":749,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":749},"2026-07-10",1.22,1.15,-0.04,-3.33,54700,{"date":767,"open":768,"high":240,"low":118,"close":741,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":741},"2026-07-09",1.18,0.02,1.69,120800,{"date":773,"open":118,"high":774,"low":118,"close":768,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":768},"2026-07-08",1.26,-0.03,-2.48,260500,{"date":779,"open":371,"high":780,"low":781,"close":782,"change":769,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-07-07",1.28,1.08,1.21,1.68,404500,{"date":786,"open":740,"high":787,"low":788,"close":61,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":61},"2026-07-06",1.25,1.1,0.01,0.85,425100,{"date":793,"open":118,"high":761,"low":794,"close":768,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":768},"2026-07-02",1.03,0.03,2.61,12602500,{"date":799,"open":756,"high":748,"low":800,"close":762,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":762},"2026-07-01",1.045,0.08,7.48,82500,{"date":805,"open":806,"high":788,"low":90,"close":756,"change":789,"percent_change":807,"volume":808,"transactions":9,"vwap":756},"2026-06-30",1.06,0.94,50000,{"date":810,"open":788,"high":118,"low":806,"close":806,"change":763,"percent_change":811,"volume":812,"transactions":9,"vwap":806},"2026-06-29",-3.64,108300,{"date":814,"open":781,"high":118,"low":815,"close":788,"change":789,"percent_change":713,"volume":816,"transactions":9,"vwap":788},"2026-06-26",1.043,119100,{"date":818,"open":819,"high":118,"low":819,"close":747,"change":750,"percent_change":820,"volume":821,"transactions":9,"vwap":747},"2026-06-25",1.04,6.86,111100,{"date":823,"open":732,"high":732,"low":103,"close":90,"change":113,"percent_change":824,"volume":825,"transactions":9,"vwap":90},"2026-06-24",-0.97,72500,{"date":827,"open":732,"high":781,"low":828,"close":794,"change":775,"percent_change":829,"volume":830,"transactions":9,"vwap":794},"2026-06-23",1.025,-2.83,90900,{"date":832,"open":371,"high":768,"low":732,"close":806,"change":763,"percent_change":811,"volume":833,"transactions":9,"vwap":806},"2026-06-22",154700,{"date":835,"open":762,"high":762,"low":788,"close":788,"change":775,"percent_change":836,"volume":837,"transactions":9,"vwap":788},"2026-06-18",-2.65,168800,{"date":839,"open":762,"high":61,"low":118,"close":118,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":118},"2026-06-17",-0.02,-1.74,62800,{"date":844,"open":61,"high":741,"low":740,"close":762,"change":763,"percent_change":845,"volume":846,"transactions":9,"vwap":762},"2026-06-16",-3.36,57300,{"date":848,"open":762,"high":761,"low":762,"close":61,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":61},"2026-06-15",0.04,3.48,76700,{"date":853,"open":748,"high":854,"low":762,"close":762,"change":763,"percent_change":845,"volume":855,"transactions":9,"vwap":762},"2026-06-12",1.215,56500,{"date":857,"open":240,"high":240,"low":762,"close":61,"change":499,"percent_change":858,"volume":859,"transactions":9,"vwap":61},"2026-06-11",-5.56,78700,{"date":861,"open":61,"high":862,"low":762,"close":774,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":774},"2026-06-10",1.29,0.1,8.62,107200,{"date":867,"open":749,"high":780,"low":868,"close":749,"change":789,"percent_change":702,"volume":869,"transactions":9,"vwap":749},"2026-06-09",1.11,68700,{"date":871,"open":774,"high":780,"low":762,"close":762,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":762},"2026-06-08",-0.1,-8,89700,{"date":876,"open":877,"high":878,"low":741,"close":787,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":787},"2026-06-05",1.3,1.33,-0.05,-3.85,171300,{"date":883,"open":749,"high":884,"low":749,"close":877,"change":863,"percent_change":885,"volume":886,"transactions":9,"vwap":877},"2026-06-04",1.37,8.33,194700,{"date":888,"open":774,"high":774,"low":749,"close":741,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":741},"2026-06-03",-0.06,-4.76,83800,{"date":893,"open":780,"high":894,"low":787,"close":774,"change":840,"percent_change":895,"volume":896,"transactions":9,"vwap":774},"2026-06-02",1.35,-1.56,74900,{"date":898,"open":774,"high":899,"low":774,"close":780,"change":900,"percent_change":900,"volume":901,"transactions":9,"vwap":780},"2026-06-01",1.38,0,282500,{"date":903,"open":774,"high":894,"low":904,"close":780,"change":795,"percent_change":905,"volume":906,"transactions":9,"vwap":780},"2026-05-29",1.245,2.4,203300,{"date":908,"open":761,"high":909,"low":749,"close":787,"change":789,"percent_change":692,"volume":910,"transactions":9,"vwap":787},"2026-05-28",1.27,154300,{"date":912,"open":371,"high":780,"low":371,"close":240,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":240},"2026-05-27",0.11,9.73,172300,{"date":917,"open":762,"high":61,"low":371,"close":118,"change":763,"percent_change":918,"volume":919,"transactions":9,"vwap":118},"2026-05-26",-3.42,88700,{"date":921,"open":741,"high":761,"low":922,"close":748,"change":840,"percent_change":923,"volume":924,"transactions":9,"vwap":748},"2026-05-22",1.155,-1.68,84400,{"date":926,"open":118,"high":761,"low":927,"close":61,"change":750,"percent_change":928,"volume":929,"transactions":9,"vwap":61},"2026-05-21",1.105,6.25,177800,{"date":931,"open":868,"high":762,"low":781,"close":371,"change":769,"percent_change":932,"volume":933,"transactions":9,"vwap":371},"2026-05-20",1.82,82100,{"date":935,"open":61,"high":61,"low":788,"close":788,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":788},"2026-05-19",-0.09,-7.56,80300,{"date":940,"open":240,"high":240,"low":749,"close":61,"change":769,"percent_change":941,"volume":942,"transactions":9,"vwap":61},"2026-05-18",1.71,185500,{"date":944,"open":774,"high":862,"low":749,"close":748,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":748},"2026-05-15",-0.14,-10.69,104000,{"date":949,"open":950,"high":83,"low":61,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-14",1.23,1.31,0.12,10.08,174600,{"date":956,"open":61,"high":950,"low":762,"close":61,"change":849,"percent_change":850,"volume":957,"transactions":9,"vwap":61},"2026-05-13",141100,{"date":959,"open":761,"high":761,"low":762,"close":762,"change":879,"percent_change":960,"volume":961,"transactions":9,"vwap":762},"2026-05-12",-4.17,125900,{"date":963,"open":909,"high":964,"low":748,"close":741,"change":936,"percent_change":965,"volume":966,"transactions":9,"vwap":741},"2026-05-11",1.284,-6.98,207400,{"date":968,"open":774,"high":877,"low":969,"close":862,"change":250,"percent_change":970,"volume":971,"transactions":9,"vwap":862},"2026-05-08",1.151,4.03,185200,{"date":973,"open":741,"high":974,"low":749,"close":240,"change":795,"percent_change":975,"volume":976,"transactions":9,"vwap":240},"2026-05-07",1.345,2.48,299200,{"date":978,"open":877,"high":877,"low":61,"close":782,"change":879,"percent_change":979,"volume":980,"transactions":9,"vwap":782},"2026-05-06",-3.97,207000,{"date":982,"open":951,"high":951,"low":950,"close":774,"change":879,"percent_change":983,"volume":984,"transactions":9,"vwap":774},"2026-05-05",-3.82,168000,{"date":986,"open":782,"high":987,"low":768,"close":951,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":951},"2026-05-04",1.45,0.14,11.97,449800,{"date":992,"open":782,"high":782,"low":762,"close":748,"change":879,"percent_change":993,"volume":994,"transactions":9,"vwap":748},"2026-05-01",-4.1,146500,{"date":996,"open":749,"high":950,"low":997,"close":761,"change":750,"percent_change":998,"volume":999,"transactions":9,"vwap":761},"2026-04-30",1.125,6.09,67400,{"date":1001,"open":762,"high":768,"low":788,"close":762,"change":113,"percent_change":1002,"volume":1003,"transactions":9,"vwap":762},"2026-04-29",-0.86,93400,{"date":1005,"open":749,"high":741,"low":118,"close":749,"change":499,"percent_change":1006,"volume":1007,"transactions":9,"vwap":749},"2026-04-28",-5.69,128300,{"date":1009,"open":761,"high":951,"low":749,"close":950,"change":113,"percent_change":1010,"volume":1011,"transactions":9,"vwap":950},"2026-04-27",-0.81,208800,{"date":1013,"open":240,"high":774,"low":1014,"close":240,"change":795,"percent_change":975,"volume":1015,"transactions":9,"vwap":240},"2026-04-24",1.174,118900,{"date":1017,"open":884,"high":884,"low":768,"close":782,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":782},"2026-04-23",-0.16,-11.68,113400,{"date":1022,"open":862,"high":1023,"low":787,"close":884,"change":863,"percent_change":1024,"volume":1025,"transactions":9,"vwap":884},"2026-04-22",1.44,7.87,297000,{"date":1027,"open":782,"high":780,"low":768,"close":909,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":909},"2026-04-21",0.09,7.63,141800,{"date":1032,"open":749,"high":950,"low":762,"close":768,"change":769,"percent_change":1033,"volume":1034,"transactions":9,"vwap":768},"2026-04-20",1.72,104700,{"date":1036,"open":748,"high":741,"low":118,"close":749,"change":769,"percent_change":1037,"volume":1038,"transactions":9,"vwap":749},"2026-04-17",1.75,125200,{"date":1040,"open":61,"high":787,"low":371,"close":740,"change":763,"percent_change":1041,"volume":1042,"transactions":9,"vwap":740},"2026-04-16",-3.39,165000,{"date":1044,"open":788,"high":61,"low":747,"close":768,"change":913,"percent_change":1045,"volume":1046,"transactions":9,"vwap":768},"2026-04-15",10.28,150100,{"date":1048,"open":732,"high":371,"low":794,"close":756,"change":849,"percent_change":1049,"volume":1050,"transactions":9,"vwap":756},"2026-04-14",3.88,163100,{"date":1052,"open":47,"high":806,"low":1053,"close":794,"change":900,"percent_change":900,"volume":1054,"transactions":9,"vwap":794},"2026-04-13",0.98000002,161500,{"date":1056,"open":47,"high":806,"low":1057,"close":794,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":794},"2026-04-10",0.93400002,0.056,5.75,253800,{"date":1062,"open":788,"high":868,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-09",0.97000003,0.97399998,-0.136,-12.25,456700,{"date":1069,"open":782,"high":950,"low":927,"close":868,"change":775,"percent_change":1070,"volume":1071,"transactions":9,"vwap":868},"2026-04-08",-2.63,262100,{"date":1073,"open":950,"high":787,"low":927,"close":740,"change":936,"percent_change":590,"volume":1074,"transactions":9,"vwap":740},"2026-04-07",196000,{"date":1076,"open":782,"high":1077,"low":741,"close":950,"change":795,"percent_change":1078,"volume":1079,"transactions":9,"vwap":950},"2026-04-06",1.289,2.5,127900,{"date":1081,"open":749,"high":950,"low":732,"close":741,"change":108,"percent_change":1082,"volume":954,"transactions":9,"vwap":741},"2026-04-02",5.26,{"date":1084,"open":774,"high":1085,"low":118,"close":740,"change":1018,"percent_change":1086,"volume":1087,"transactions":9,"vwap":740},"2026-04-01",1.265,-12.31,356500,{"date":1089,"open":787,"high":894,"low":240,"close":877,"change":108,"percent_change":1090,"volume":1091,"transactions":9,"vwap":877},"2026-03-31",4.84,329700,{"date":1093,"open":774,"high":909,"low":1094,"close":240,"change":769,"percent_change":1095,"volume":1096,"transactions":9,"vwap":240},"2026-03-30",1.205,1.64,213400,{"date":1098,"open":774,"high":774,"low":782,"close":761,"change":763,"percent_change":1099,"volume":1100,"transactions":9,"vwap":761},"2026-03-27",-3.17,263800,{"date":1102,"open":878,"high":884,"low":774,"close":774,"change":1103,"percent_change":1104,"volume":881,"transactions":9,"vwap":774},"2026-03-26",-0.08,-5.97,{"date":1106,"open":1107,"high":1107,"low":1108,"close":83,"change":900,"percent_change":900,"volume":1109,"transactions":9,"vwap":83},"2026-03-25",1.39,1.32,63000,{"date":1111,"open":1112,"high":1113,"low":1108,"close":83,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":83},"2026-03-24",1.43,1.435,-0.13,-8.84,290000,{"date":1118,"open":1119,"high":1120,"low":83,"close":1121,"change":913,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-03-23",1.4,1.48,1.47,8.09,327700,{"date":1125,"open":1119,"high":1112,"low":1126,"close":1127,"change":879,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-20",1.335,1.36,-3.55,183600,{"date":1131,"open":987,"high":1132,"low":1107,"close":1133,"change":775,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-19",1.509,1.41,-2.08,202500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1023,"change":113,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1023},"2026-03-18",1.46,1.49,1.42,-0.69,110700,{"date":1144,"open":987,"high":1145,"low":1133,"close":987,"change":879,"percent_change":764,"volume":1146,"transactions":9,"vwap":987},"2026-03-17",1.52,403900,{"date":1148,"open":1145,"high":1149,"low":1138,"close":1150,"change":840,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-16",1.61,1.5,-1.32,219600,{"date":1154,"open":1155,"high":1155,"low":1150,"close":1145,"change":872,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1145},"2026-03-13",1.65,-6.17,178900,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":113,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-12",1.63,1.678,1.58,1.62,-0.61,233500,{"date":1167,"open":1121,"high":1155,"low":1168,"close":1160,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1160},"2026-03-11",1.455,0.15,10.14,480100,{"date":1173,"open":1174,"high":1174,"low":1121,"close":1120,"change":499,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1120},"2026-03-10",1.6,-4.52,129200,{"date":1178,"open":1179,"high":1095,"low":1150,"close":1180,"change":789,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-09",1.54,1.55,0.65,222600,{"date":1184,"open":1185,"high":1185,"low":1121,"close":1179,"change":775,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-03-06",1.56,-1.91,492700,{"date":1189,"open":783,"high":1190,"low":1180,"close":1191,"change":1114,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-03-05",1.8,1.57,-7.65,888000,{"date":1195,"open":783,"high":1190,"low":1196,"close":1197,"change":763,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-04",1.67,1.7,-2.3,232100,{"date":1201,"open":1174,"high":1202,"low":1174,"close":1203,"change":801,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-03",1.815,1.74,4.82,287400,{"date":1207,"open":1162,"high":1208,"low":1180,"close":1209,"change":900,"percent_change":900,"volume":1210,"transactions":9,"vwap":1209},"2026-03-02",1.685,1.66,150000,{"date":1212,"open":1213,"high":1214,"low":1163,"close":1209,"change":945,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1209},"2026-02-27",1.76,1.79,-7.78,133400,{"date":1218,"open":1162,"high":932,"low":1162,"close":1190,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1190},"2026-02-26",0.27,17.65,378200,{"date":1223,"open":1140,"high":1155,"low":1119,"close":1224,"change":863,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-25",1.53,6.99,310600,{"date":1228,"open":1127,"high":1120,"low":1229,"close":1112,"change":250,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1112},"2026-02-24",1.323,3.62,285800,{"date":1233,"open":1107,"high":987,"low":950,"close":899,"change":900,"percent_change":900,"volume":1234,"transactions":9,"vwap":899},"2026-02-23",552600,{"date":1236,"open":1121,"high":1180,"low":899,"close":899,"change":1114,"percent_change":1237,"volume":1238,"transactions":9,"vwap":899},"2026-02-20",-8.61,227000,{"date":1240,"open":1095,"high":783,"low":1120,"close":1241,"change":499,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-02-19",1.51,-4.43,340600,{"date":1245,"open":1197,"high":1197,"low":1162,"close":1162,"change":945,"percent_change":1246,"volume":744,"transactions":9,"vwap":1162},"2026-02-18",-8.14,{"date":1248,"open":1033,"high":1203,"low":1209,"close":1033,"change":840,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1033},"2026-02-17",-1.15,191800,{"date":1252,"open":1160,"high":1253,"low":1163,"close":1203,"change":801,"percent_change":1204,"volume":1254,"transactions":9,"vwap":1203},"2026-02-13",1.823,309100,{"date":1256,"open":1257,"high":1213,"low":1185,"close":1209,"change":879,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1209},"2026-02-12",1.73,-2.92,383800,{"date":1261,"open":1190,"high":1262,"low":1263,"close":941,"change":742,"percent_change":1264,"volume":1265,"transactions":9,"vwap":941},"2026-02-11",1.825,1.661,-6.04,310000,{"date":1267,"open":1268,"high":1269,"low":1257,"close":932,"change":789,"percent_change":1270,"volume":1271,"transactions":9,"vwap":932},"2026-02-10",1.77,1.877,0.55,294800,{"date":1273,"open":1037,"high":1274,"low":1275,"close":1276,"change":795,"percent_change":770,"volume":1277,"transactions":9,"vwap":1276},"2026-02-09",1.835,1.668,1.81,429700,{"date":1279,"open":932,"high":1280,"low":941,"close":1281,"change":499,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-02-06",1.865,1.78,-3.78,508100,{"date":1285,"open":1163,"high":1286,"low":1163,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-02-05",1.943,1.85,0.17,10.12,1118500,{"date":1292,"open":1149,"high":1293,"low":1180,"close":783,"change":113,"percent_change":1294,"volume":1295,"transactions":9,"vwap":783},"2026-02-04",1.715,-0.59,635100,{"date":1297,"open":1095,"high":1298,"low":1299,"close":770,"change":879,"percent_change":1300,"volume":1301,"transactions":9,"vwap":770},"2026-02-03",1.735,1.615,-2.87,586200,{"date":1303,"open":1149,"high":1304,"low":1145,"close":1203,"change":763,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1203},"2026-02-02",1.83,-2.25,1535000,{"date":1308,"open":1155,"high":1309,"low":1310,"close":1281,"change":123,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1281},"2026-01-30",1.89,1.59,16.34,17184100,{"date":1314,"open":1112,"high":1224,"low":1112,"close":1224,"change":863,"percent_change":1225,"volume":1315,"transactions":9,"vwap":1224},"2026-01-29",1779200,{"date":1317,"open":1224,"high":1318,"low":1319,"close":1112,"change":936,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1112},"2026-01-28",1.555,1.425,-5.92,606500,{"date":1323,"open":1160,"high":1160,"low":1138,"close":1145,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1145},"2026-01-27",-0.17,-10.06,791900,{"date":1328,"open":1155,"high":770,"low":1185,"close":770,"change":879,"percent_change":1300,"volume":1329,"transactions":9,"vwap":770},"2026-01-26",816900,{"date":1331,"open":1209,"high":1190,"low":1174,"close":1203,"change":988,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1203},"2026-01-23",8.75,1201400,{"date":1335,"open":1241,"high":1268,"low":1241,"close":1174,"change":913,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1174},"2026-01-22",7.38,2393100,{"date":1339,"open":1107,"high":1155,"low":884,"close":1139,"change":750,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1139},"2026-01-21",4.93,2145200,{"date":1343,"open":899,"high":1155,"low":899,"close":1140,"change":936,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1140},"2026-01-20",-5.96,3346800,{"date":1347,"open":1310,"high":1257,"low":761,"close":1241,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1241},"2026-01-16",-0.2,-11.7,12919000,{"date":1352,"open":1353,"high":1354,"low":1155,"close":941,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":941},"2026-01-15",1.93,2.45,0.717,72.21,295101400,{"date":1359,"open":1053,"high":828,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-01-14",0.95499998,0.99299997,-0.007,-0.7,110200,{"date":1366,"open":1367,"high":806,"low":1367,"close":47,"change":1368,"percent_change":1145,"volume":1369,"transactions":9,"vwap":47},"2026-01-13",0.99000001,0.015,154900,{"date":1371,"open":1372,"high":1367,"low":1373,"close":1374,"change":1375,"percent_change":1213,"volume":1376,"transactions":9,"vwap":1374},"2026-01-12",0.93000001,0.91000003,0.98500001,0.017,237900,{"date":1378,"open":756,"high":756,"low":1373,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-09",0.96799999,-0.062,-6.02,173800,{"date":1384,"open":756,"high":781,"low":1385,"close":794,"change":840,"percent_change":1386,"volume":1387,"transactions":9,"vwap":794},"2026-01-08",1.015,-1.9,88100,{"date":1389,"open":788,"high":371,"low":47,"close":732,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":732},"2026-01-07",-0.055,-4.98,204100,{"date":1394,"open":371,"high":371,"low":806,"close":927,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":927},"2026-01-06",-0.005,-0.45,69100,{"date":1399,"open":103,"high":1400,"low":47,"close":868,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":868},"2026-01-05",1.126,0.133,13.61,314300,{"date":1405,"open":1406,"high":47,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-02",0.88999999,0.861,0.977,0.102,11.66,114200,{"date":1413,"open":734,"high":1414,"low":725,"close":723,"change":1415,"percent_change":909,"volume":1416,"transactions":9,"vwap":723},"2025-12-31",0.90899998,0.011,173700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":304,"volume":1424,"transactions":9,"vwap":1422},"2025-12-30",0.91100001,0.95599997,0.85500002,0.86400002,-0.019,231600,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":889,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-29",0.94999999,0.97500002,0.83999997,0.88300002,-6.36,353900,{"date":1434,"open":103,"high":103,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-26",0.93199998,0.94300002,-0.087,-8.45,189000,{"date":1441,"open":1442,"high":1443,"low":1442,"close":794,"change":1409,"percent_change":1444,"volume":1445,"transactions":9,"vwap":794},"2025-12-24",0.88800001,1.049,10.99,139400,{"date":1447,"open":1372,"high":1427,"low":1448,"close":1449,"change":1450,"percent_change":1181,"volume":1451,"transactions":9,"vwap":1449},"2025-12-23",0.88,0.92799997,0.006,261100,{"date":1453,"open":1373,"high":1454,"low":1448,"close":1455,"change":727,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-12-22",0.98199999,0.92199999,2.44,447700,{"date":1459,"open":1436,"high":1427,"low":702,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-12-19",0.89999998,-0.011,-1.21,442000,{"date":1465,"open":1063,"high":47,"low":1466,"close":1419,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1419},"2025-12-18",0.90200001,-0.044,-4.61,373100,{"date":1471,"open":1472,"high":732,"low":1473,"close":1360,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1360},"2025-12-17",0.97600001,0.95200002,-0.015,-1.55,78200,{"date":1478,"open":90,"high":756,"low":1063,"close":1063,"change":879,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1063},"2025-12-16",-4.9,416000,{"date":1482,"open":747,"high":1483,"low":1484,"close":90,"change":936,"percent_change":1485,"volume":1486,"transactions":9,"vwap":90},"2025-12-15",1.096,0.98900002,-8.11,554800,{"date":1488,"open":781,"high":768,"low":794,"close":868,"change":769,"percent_change":1304,"volume":1489,"transactions":9,"vwap":868},"2025-12-12",669200,{"date":1491,"open":768,"high":768,"low":732,"close":747,"change":499,"percent_change":757,"volume":1492,"transactions":9,"vwap":747},"2025-12-11",479400,{"date":1494,"open":782,"high":854,"low":118,"close":749,"change":499,"percent_change":1006,"volume":1495,"transactions":9,"vwap":749},"2025-12-10",273000,{"date":1497,"open":950,"high":774,"low":768,"close":950,"change":789,"percent_change":1498,"volume":1499,"transactions":9,"vwap":950},"2025-12-09",0.82,234500,{"date":1501,"open":780,"high":1502,"low":748,"close":761,"change":840,"percent_change":1503,"volume":1504,"transactions":9,"vwap":761},"2025-12-08",1.316,-1.61,385400,{"date":1506,"open":1108,"high":894,"low":950,"close":240,"change":872,"percent_change":1507,"volume":1508,"transactions":9,"vwap":240},"2025-12-05",-7.46,232700,{"date":1510,"open":894,"high":894,"low":909,"close":83,"change":775,"percent_change":1511,"volume":1512,"transactions":9,"vwap":83},"2025-12-04",-2.19,453700,{"date":1514,"open":761,"high":899,"low":748,"close":884,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":884},"2025-12-03",0.16,13.22,731200,{"date":1519,"open":774,"high":774,"low":762,"close":782,"change":775,"percent_change":1520,"volume":1521,"transactions":9,"vwap":782},"2025-12-02",-2.42,507500,{"date":1523,"open":909,"high":878,"low":1524,"close":240,"change":763,"percent_change":1525,"volume":1526,"transactions":9,"vwap":240},"2025-12-01",1.195,-3.12,396100,{"date":1528,"open":83,"high":894,"low":774,"close":780,"change":775,"percent_change":1529,"volume":1530,"transactions":9,"vwap":780},"2025-11-28",-2.29,532300,{"date":1532,"open":950,"high":83,"low":768,"close":951,"change":750,"percent_change":1533,"volume":1534,"transactions":9,"vwap":951},"2025-11-26",5.65,798900,{"date":1536,"open":240,"high":951,"low":749,"close":240,"change":801,"percent_change":1537,"volume":1538,"transactions":9,"vwap":240},"2025-11-25",6.9,781200,{"date":1540,"open":240,"high":780,"low":749,"close":749,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":749},"2025-11-24",-0.18,-13.43,861800,{"date":1545,"open":1119,"high":1179,"low":1546,"close":83,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":83},"2025-11-21",1.262,-0.37,-21.64,2210700,{"date":1551,"open":1552,"high":1553,"low":1095,"close":941,"change":1028,"percent_change":1554,"volume":1555,"transactions":9,"vwap":941},"2025-11-20",2.08,2.29,5.56,63396400,{"date":1557,"open":1163,"high":941,"low":1185,"close":1163,"change":889,"percent_change":472,"volume":1558,"transactions":9,"vwap":1163},"2025-11-19",35000,{"date":1560,"open":1561,"high":1561,"low":1562,"close":783,"change":775,"percent_change":1563,"volume":1564,"transactions":9,"vwap":783},"2025-11-18",2.05,1.506,-1.75,160500,{"date":1566,"open":1567,"high":1568,"low":1569,"close":941,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":941},"2025-11-17",2.12,2.13,1.645,-0.38,-18.18,60600,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-11-14",1.84,2.18,1.637,2.09,0.2,10.58,176400,{"date":1583,"open":452,"high":452,"low":1304,"close":1309,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1309},"2025-11-13",-0.88,-31.77,470300,{"date":1588,"open":1589,"high":1590,"low":728,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-11-12",2.55,2.82,2.77,0.24,9.49,126900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1169,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-11-11",2.36,2.58,2.3,2.53,6.3,113200,{"date":1604,"open":975,"high":1605,"low":1606,"close":1607,"change":872,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-11-10",2.68,2.28,2.38,-4.03,134700,{"date":1611,"open":1612,"high":1613,"low":1578,"close":975,"change":1288,"percent_change":1614,"volume":1615,"transactions":9,"vwap":975},"2025-11-07",2.26,2.49,7.36,165600,{"date":1617,"open":1618,"high":1618,"low":1619,"close":1620,"change":1103,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-06",2.39,2.2,2.31,-3.35,38800,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1618,"change":840,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1618},"2025-11-05",2.43,2.32,-0.83,16200,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1631,"change":889,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1631},"2025-11-04",2.41,2.57,2.321,-2.43,30200,{"date":1637,"open":1638,"high":1639,"low":905,"close":1640,"change":1018,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-11-03",2.54,2.59,2.47,-6.08,44200,{"date":1644,"open":1645,"high":1605,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2025-10-31",2.46,2.435,2.63,0.13,5.2,32700,{"date":1652,"open":1589,"high":1653,"low":1654,"close":1078,"change":499,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1078},"2025-10-30",2.729,2.464,-2.72,23600,{"date":1658,"open":1659,"high":1660,"low":1589,"close":1632,"change":872,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1632},"2025-10-29",2.62,2.67,-3.75,23700,{"date":1664,"open":1605,"high":1665,"low":1666,"close":1660,"change":900,"percent_change":900,"volume":1667,"transactions":9,"vwap":1660},"2025-10-28",2.74,2.572,23200,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1660,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1660},"2025-10-27",2.86,2.874,2.571,-0.15,-5.32,34800,{"date":1677,"open":1589,"high":1678,"low":728,"close":1590,"change":143,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1590},"2025-10-24",2.97,12.8,123700,{"date":1682,"open":1625,"high":1639,"low":905,"close":1078,"change":750,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1078},"2025-10-23",2.88,22100,{"date":1686,"open":1600,"high":1600,"low":1597,"close":1625,"change":889,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1625},"2025-10-22",-2.41,49500,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1613,"change":763,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1613},"2025-10-21",2.56,2.576,2.405,-1.58,72100,{"date":1697,"open":1625,"high":1589,"low":1698,"close":1600,"change":1169,"percent_change":1601,"volume":1699,"transactions":9,"vwap":1600},"2025-10-20",2.415,57800,{"date":1701,"open":1640,"high":1638,"low":1702,"close":1607,"change":872,"percent_change":1608,"volume":1703,"transactions":9,"vwap":1607},"2025-10-17",2.33,59300,{"date":1705,"open":1706,"high":1706,"low":1707,"close":975,"change":1541,"percent_change":1708,"volume":1709,"transactions":9,"vwap":975},"2025-10-16",2.65,2.436,-6.77,102600,{"date":1711,"open":1665,"high":1670,"low":1712,"close":452,"change":879,"percent_change":1713,"volume":1714,"transactions":9,"vwap":452},"2025-10-15",2.285,-1.85,262000,{"date":1716,"open":796,"high":1717,"low":1589,"close":1718,"change":108,"percent_change":1612,"volume":1719,"transactions":9,"vwap":1718},"2025-10-14",2.85,2.71,70300,{"date":1721,"open":1722,"high":1591,"low":1598,"close":1706,"change":108,"percent_change":1626,"volume":1723,"transactions":9,"vwap":1706},"2025-10-13",2.6,96600,{"date":1725,"open":1665,"high":1726,"low":1727,"close":1639,"change":945,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1639},"2025-10-10",2.75,2.575,-5.13,36100,{"date":1731,"open":1706,"high":1732,"low":1733,"close":1734,"change":1028,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-10-09",2.765,2.615,2.73,3.41,58100,{"date":1738,"open":1739,"high":1670,"low":728,"close":1740,"change":1324,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-10-08",2.81,2.64,-6.05,151700,{"date":1744,"open":1745,"high":1746,"low":796,"close":1739,"change":879,"percent_change":1563,"volume":1747,"transactions":9,"vwap":1739},"2025-10-07",2.89,2.915,95500,{"date":1749,"open":1683,"high":26,"low":1750,"close":1670,"change":789,"percent_change":153,"volume":1751,"transactions":9,"vwap":1670},"2025-10-06",2.805,102800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1717,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1717},"2025-10-03",2.99,3,2.7,-0.12,-4.04,278900,{"date":1761,"open":1762,"high":1763,"low":1717,"close":1678,"change":840,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1678},"2025-10-02",2.93,3.086,-0.67,89500,{"date":1767,"open":1768,"high":1768,"low":1769,"close":1754,"change":1348,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1754},"2025-10-01",3.28,2.823,-6.27,121800,{"date":1773,"open":1774,"high":89,"low":1755,"close":1775,"change":1541,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-30",3.35,3.19,-5.34,144100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":89,"change":1579,"percent_change":1783,"volume":1784,"transactions":9,"vwap":89},"2025-09-29",3.58,3.739,3.2,6.31,339100,{"date":1786,"open":1787,"high":1788,"low":1756,"close":1789,"change":268,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-09-26",2.83,3.51,3.17,17.41,1212800,{"date":1793,"open":1600,"high":1756,"low":1354,"close":1756,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1756},"2025-09-25",0.23,9.31,165100,{"date":1798,"open":1718,"high":1718,"low":1619,"close":1640,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1640},"2025-09-24",-0.22,-8.18,223700,{"date":1803,"open":1804,"high":1805,"low":1589,"close":1806,"change":889,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-23",2.96,3.109,2.69,-2.18,105000,{"date":1810,"open":1811,"high":1811,"low":1706,"close":1726,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1726},"2025-09-22",3.1,-0.36,-11.58,124500,{"date":1816,"open":1817,"high":1782,"low":1755,"close":1818,"change":795,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-19",3.08,3.11,0.97,68500,{"date":1822,"open":1678,"high":1823,"low":1824,"close":1817,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1817},"2025-09-18",3.18,2.9,0.135,4.58,45800,{"date":1829,"open":1754,"high":1811,"low":1830,"close":1831,"change":1395,"percent_change":1324,"volume":1832,"transactions":9,"vwap":1831},"2025-09-17",2.831,2.945,36800,{"date":1834,"open":272,"high":1835,"low":1717,"close":1836,"change":1018,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-09-16",3.138,2.95,-5.14,36200,{"date":1840,"open":1683,"high":1841,"low":1665,"close":1818,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1818},"2025-09-15",3.118,0.345,12.48,99900,{"date":1846,"open":1847,"high":1847,"low":1848,"close":1732,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1732},"2025-09-12",3.25,2.76,-0.385,-12.22,71100,{"date":1853,"open":1854,"high":1855,"low":1818,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-09-11",3.55,3.76,3.15,-0.39,-11.02,182300,{"date":1861,"open":1788,"high":1862,"low":1863,"close":1864,"change":763,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-09-10",3.83,3.375,3.54,-1.12,77400,{"date":1868,"open":1854,"high":1869,"low":1735,"close":1780,"change":250,"percent_change":1140,"volume":1870,"transactions":9,"vwap":1780},"2025-09-09",3.934,35300,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-09-08",3.65,3.885,3.5,3.53,-0.19,-5.11,44400,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1541,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-09-05",3.9,3.665,3.72,-4.62,20200,{"date":1888,"open":1889,"high":1890,"low":1049,"close":1882,"change":1877,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1882},"2025-09-04",4.09,4.33,-4.65,29200,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1889,"change":1541,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1889},"2025-09-03",4.06,4.59,-4.22,18900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":1877,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-09-02",4.36,4.44,4.165,4.27,-4.26,26200,{"date":1908,"open":1902,"high":1896,"low":1902,"close":1909,"change":1390,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-29",4.46,-1.22,3300,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-28",4.56,4.57,4.362,4.515,0.095,2.15,5300,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":849,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-27",4.32,4.582,4.42,0.91,8100,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1203,"volume":1935,"transactions":9,"vwap":1933},"2025-08-26",4.25,4.508,4.21,4.38,0.075,20700,{"date":1937,"open":1925,"high":1826,"low":1938,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-08-25",4.17,4.305,-0.115,-2.6,19500,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1925,"change":148,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1925},"2025-08-22",4.14,4.55,4.055,9.41,52000,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":879,"percent_change":1910,"volume":1956,"transactions":9,"vwap":1955},"2025-08-21",3.99,4.1,3.965,4.04,7800,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1889,"change":442,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1889},"2025-08-20",3.91,4.18,3.81,4.87,22700,{"date":1965,"open":970,"high":1930,"low":1873,"close":1882,"change":1673,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1882},"2025-08-19",-3.7,198000,{"date":1969,"open":1896,"high":1970,"low":1971,"close":1971,"change":676,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-08-18",4.64,4.05,-9.6,87400,{"date":1975,"open":1971,"high":1976,"low":1971,"close":1977,"change":469,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-08-15",4.7,4.48,14.29,228100,{"date":1981,"open":1895,"high":1982,"low":1983,"close":1984,"change":945,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-14",4.226,3.84,3.92,-3.45,56000,{"date":1988,"open":1953,"high":1989,"low":1990,"close":1895,"change":840,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1895},"2025-08-13",4.63,3.935,-0.49,81000,{"date":1994,"open":1995,"high":1996,"low":1873,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-08-12",3.875,4.16,4.08,0.28,7.37,31600,{"date":2002,"open":2003,"high":1882,"low":2004,"close":2005,"change":1998,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-08-11",3.47,3.429,3.8,7.95,50200,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2011,"change":113,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-08-08",3.485,3.52,3.42,-0.28,11400,{"date":2016,"open":2017,"high":2018,"low":1735,"close":1876,"change":789,"percent_change":1998,"volume":2019,"transactions":9,"vwap":1876},"2025-08-07",3.562,3.625,21300,{"date":2021,"open":1876,"high":2022,"low":2023,"close":2011,"change":1103,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2011},"2025-08-06",3.627,3.381,-2.22,79500,{"date":2027,"open":1230,"high":2028,"low":29,"close":29,"change":1673,"percent_change":2029,"volume":2030,"transactions":9,"vwap":29},"2025-08-05",3.87,-4,30500,{"date":2032,"open":1864,"high":2033,"low":1864,"close":2034,"change":1648,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-08-04",3.905,3.75,3.59,41500,{"date":2038,"open":2039,"high":2040,"low":1854,"close":1230,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1230},"2025-08-01",3.732,3.962,-0.29,-7.42,29600,{"date":2045,"open":2046,"high":1955,"low":29,"close":1959,"change":1998,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1959},"2025-07-31",3.7,7.71,130100,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":840,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-07-30",3.737,3.839,3.57,3.63,-0.55,53800,{"date":2058,"open":2059,"high":2060,"low":2061,"close":1873,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1873},"2025-07-29",3.94,3.979,3.585,-0.34,-8.52,63200,{"date":2066,"open":1049,"high":2067,"low":2046,"close":1952,"change":2068,"percent_change":1554,"volume":2069,"transactions":9,"vwap":1952},"2025-07-28",4.087,0.21,100200,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1673,"percent_change":983,"volume":2076,"transactions":9,"vwap":2075},"2025-07-25",4,4.01,3.77,3.78,59100,{"date":2078,"open":1971,"high":1960,"low":2079,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-07-24",3.901,3.93,-0.26,-6.21,53500,{"date":2085,"open":1953,"high":2086,"low":2059,"close":2087,"change":1648,"percent_change":1782,"volume":859,"transactions":9,"vwap":2087},"2025-07-23",4.2,4.19,{"date":2089,"open":2090,"high":2087,"low":2091,"close":1895,"change":108,"percent_change":1150,"volume":2092,"transactions":9,"vwap":1895},"2025-07-22",3.97,3.85,55800,{"date":2094,"open":1895,"high":2095,"low":1862,"close":2072,"change":789,"percent_change":123,"volume":2096,"transactions":9,"vwap":2072},"2025-07-21",4.222,45400,{"date":2098,"open":1996,"high":1996,"low":2099,"close":1952,"change":872,"percent_change":380,"volume":2100,"transactions":9,"vwap":1952},"2025-07-18",3.895,17600,{"date":2102,"open":1984,"high":1996,"low":2091,"close":1889,"change":2068,"percent_change":2103,"volume":1949,"transactions":9,"vwap":1889},"2025-07-17",5.41,{"date":2105,"open":2106,"high":2107,"low":2108,"close":1049,"change":742,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1049},"2025-07-16",4.02,4.218,3.801,-2.76,35200,{"date":2112,"open":2113,"high":1938,"low":1882,"close":1952,"change":108,"percent_change":1224,"volume":2114,"transactions":9,"vwap":1952},"2025-07-15",3.95,82200,{"date":2116,"open":2080,"high":2072,"low":2117,"close":2080,"change":795,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2080},"2025-07-14",3.73,0.77,62700,{"date":2121,"open":1901,"high":1901,"low":2122,"close":1882,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1882},"2025-07-11",3.68,-0.47,-10.76,291200,{"date":2127,"open":1915,"high":2128,"low":2129,"close":2130,"change":2081,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-07-10",4.855,4.22,4.37,-5.62,209500,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1989,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1989},"2025-07-09",4.95,4.994,4.5,-0.315,-6.37,147800,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-07-08",5.1,5.39,4.91,4.945,0.025,0.51,133100,{"date":2151,"open":2152,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-07-07",5.4,4.8,4.92,-0.5,-9.23,73300,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2162,"change":801,"percent_change":1150,"volume":2163,"transactions":9,"vwap":2162},"2025-07-03",5.35,5.71,5.42,68600,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":840,"percent_change":1547,"volume":2170,"transactions":9,"vwap":2169},"2025-07-02",5.29,5.38,5.23,5.34,44000,{"date":2172,"open":2166,"high":2173,"low":2174,"close":2175,"change":750,"percent_change":1108,"volume":2176,"transactions":9,"vwap":2175},"2025-07-01",5.49,5.04,5.36,65500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2166,"change":1547,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2166},"2025-06-30",5.57,5.815,5.24,-6.54,128600,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1169,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-06-27",5.55,6.14,5.66,2.72,145700,{"date":2192,"open":2193,"high":293,"low":2193,"close":2194,"change":1181,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-06-26",4.86,5.51,13.37,287000,{"date":2198,"open":2199,"high":2200,"low":2153,"close":2193,"change":2081,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2193},"2025-06-25",5.14,5.205,-5.08,68100,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-24",4.83,5.299,4.761,5.12,0.36,7.56,125000,{"date":2213,"open":2205,"high":2214,"low":2215,"close":2216,"change":742,"percent_change":2217,"volume":2036,"transactions":9,"vwap":2216},"2025-06-23",5.13,4.75,4.76,-2.26,{"date":2219,"open":2220,"high":2221,"low":2220,"close":1962,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1962},"2025-06-20",4.69,5.478,0.26,5.64,216400,{"date":2226,"open":2227,"high":2228,"low":1826,"close":2229,"change":1324,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-06-18",4.79,5.02,4.61,-3.56,67300,{"date":2233,"open":2145,"high":2234,"low":1914,"close":2235,"change":2236,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2235},"2025-06-17",5.03,4.78,-0.21,-4.21,151800,{"date":2240,"open":2137,"high":2241,"low":2137,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-06-16",4.99,0.59,13.41,84300,{"date":2246,"open":2205,"high":2205,"low":1996,"close":2247,"change":1547,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-06-13",4.4,-7.76,184000,{"date":2251,"open":2252,"high":489,"low":2253,"close":2254,"change":1541,"percent_change":811,"volume":2255,"transactions":9,"vwap":2254},"2025-06-12",4.94,4.62,4.77,250200,{"date":2257,"open":2258,"high":2259,"low":2145,"close":2135,"change":1018,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2135},"2025-06-11",5.19,5.37,-3.13,156800,{"date":2263,"open":2168,"high":2264,"low":2143,"close":2265,"change":1757,"percent_change":1529,"volume":2266,"transactions":9,"vwap":2265},"2025-06-10",5.47,5.11,168700,{"date":2268,"open":2269,"high":2152,"low":2228,"close":2168,"change":900,"percent_change":900,"volume":1034,"transactions":9,"vwap":2168},"2025-06-09",5.28,{"date":2271,"open":2272,"high":2160,"low":2272,"close":2168,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2168},"2025-06-06",5.05,0.22,4.39,68200,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2062,"percent_change":1431,"volume":2282,"transactions":9,"vwap":2281},"2025-06-05",5.3,5.492,4.931,5.01,84100,{"date":2284,"open":2258,"high":2285,"low":2208,"close":2160,"change":2068,"percent_change":1889,"volume":2286,"transactions":9,"vwap":2160},"2025-06-04",5.43,27000,{"date":2288,"open":1082,"high":2289,"low":2290,"close":2199,"change":113,"percent_change":1877,"volume":2291,"transactions":9,"vwap":2199},"2025-06-03",5.468,4.9,113100,{"date":2293,"open":2294,"high":2294,"low":2208,"close":2295,"change":2296,"percent_change":1381,"volume":2297,"transactions":9,"vwap":2295},"2025-06-02",5.5,5.15,-0.33,54500,{"date":2299,"open":489,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":2304,"volume":896,"transactions":9,"vwap":2302},"2025-05-30",5.585,5.012,5.48,0.405,7.98,{"date":2306,"open":2144,"high":2307,"low":2290,"close":2308,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2308},"2025-05-29",5.53,5.075,-0.32,-5.93,179500,{"date":2313,"open":2162,"high":2314,"low":2315,"close":2316,"change":1395,"percent_change":936,"volume":2317,"transactions":9,"vwap":2316},"2025-05-28",5.6,5.33,5.395,30900,{"date":2319,"open":1082,"high":2314,"low":2135,"close":2152,"change":2222,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2152},"2025-05-27",5.06,106400,{"date":2323,"open":2228,"high":1649,"low":2324,"close":2199,"change":750,"percent_change":899,"volume":2325,"transactions":9,"vwap":2199},"2025-05-23",4.995,50600,{"date":2327,"open":2258,"high":2328,"low":2329,"close":2330,"change":1877,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-05-22",5.459,5,5.07,-3.61,53900,{"date":2334,"open":2329,"high":2335,"low":2241,"close":1082,"change":1219,"percent_change":2103,"volume":2336,"transactions":9,"vwap":1082},"2025-05-21",5.8,141200,{"date":2338,"open":2295,"high":2339,"low":2340,"close":2241,"change":2236,"percent_change":1758,"volume":2341,"transactions":9,"vwap":2241},"2025-05-20",5.348,4.81,121200,{"date":2343,"open":2344,"high":2186,"low":2345,"close":1649,"change":1103,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1649},"2025-05-19",5.16,5.015,-1.52,94700,{"date":2349,"open":2167,"high":2186,"low":2272,"close":2269,"change":2236,"percent_change":2350,"volume":891,"transactions":9,"vwap":2269},"2025-05-16",-3.83,{"date":2352,"open":2278,"high":2353,"low":2354,"close":2173,"change":148,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2173},"2025-05-15",5.706,5.099,7.44,173900,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2265,"change":879,"percent_change":824,"volume":1277,"transactions":9,"vwap":2265},"2025-05-14",5.17,5.421,4.71,{"date":2363,"open":2364,"high":2188,"low":2365,"close":2344,"change":2062,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2344},"2025-05-13",5.63,5.011,-6.18,276700,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2294,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2294},"2025-05-12",5.85,5.99,5.365,-0.35,-5.98,336900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2370,"change":2381,"percent_change":676,"volume":2382,"transactions":9,"vwap":2370},"2025-05-09",6.05,6.485,5.44,-0.025,398800,{"date":2384,"open":2385,"high":2386,"low":2335,"close":2387,"change":2388,"percent_change":2389,"volume":1265,"transactions":9,"vwap":2387},"2025-05-08",6.23,6.28,5.875,-0.305,-4.94,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1673,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-05-07",6.54,6.83,5.88,6.18,-2.37,264100,{"date":2399,"open":2400,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-05-06",6.93,5.76,6.33,-0.525,-7.66,523500,{"date":2407,"open":2408,"high":177,"low":2409,"close":2410,"change":2411,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2410},"2025-05-05",8.59,6.63,6.855,-1.805,-20.84,456800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-05-02",8.3,9.11,8.21,8.66,0.46,5.61,149600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":2420,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-01",8,8.44,7.429,8.2,5.94,125100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":651,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-04-30",7.23,8.03,7.053,7.74,9.63,169500,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1877,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-04-29",7.29,7.8,6.96,7.06,-2.62,171900,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1673,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-04-28",7.34,7.4,5.74,7.25,-2.03,379300,{"date":2456,"open":2047,"high":2457,"low":2458,"close":2450,"change":1114,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2450},"2025-04-25",8.386,7.05,-1.73,173300,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":2041,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-04-24",7.92,8.34,7.16,7.53,-3.71,157000,{"date":2470,"open":2416,"high":2471,"low":2466,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-04-23",8.5,7.82,-0.31,-3.81,246300,{"date":181,"open":2477,"high":2478,"low":2479,"close":2480,"change":281,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},7.69,8.289,7.105,8.13,5.72,146300]