[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BIRD":3,"homepage-market-summary":30,"stock-historical-BIRD":172},{"ticker":4,"date":5,"profile":6,"quote":14},"BIRD","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"Smartbird, Inc. Class A Common Stock","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","Smartbird Inc delivers dedicated AI infrastructure as a service, giving organizations the performance, control, and security of a private AI cluster without requiring them to finance, operate, or maintain the underlying infrastructure. Smartbird manages the entire lifecycle, from procurement and deployment to operations and hardware refreshes, so customers can focus on AI workloads, not AI infrastructure.","200","San Francisco, CA",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.49,2.57,3.6,2.51,2.61,0.88,33.72,4065349.636529,20435,3.2482,648.79999,2.15,471165.13035726134,0.2,1232,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":53,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":46,"is_up":39,"sparkline":73,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":39,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":88,"sparkline":96,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[98,103,108,113,118,123,128,133,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",1.05,197.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.11,53.46,{"name":109,"etf":110,"change":111,"price":112,"is_up":88},"Healthcare","XLV",-1.32,166.2,{"name":114,"etf":115,"change":116,"price":117,"is_up":88},"Consumer Cycl","XLY",-0.03,108.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":88},"Consumer Staples","XLP",-0.33,80.33,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",1.95,62.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.99,168.64,{"name":134,"etf":135,"change":121,"price":136,"is_up":88},"Materials","XLB",48.54,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.56,40.68,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",0.61,39.68,{"name":148,"etf":149,"change":150,"price":151,"is_up":88},"Comm Services","XLC",-0.93,109.94,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":159,"name":160,"price":161,"change":46,"is_up":39},"QQQ","Invesco QQQ Trust",742.03,{"ticker":163,"name":164,"price":165,"change":166,"is_up":39},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":168,"name":169,"price":170,"change":171,"is_up":39},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},24.31,1397883,510227385.600146,-23.8,"2025-04-21",[183,184,194,203,211,218,224,230,240,248,256,265,272,281,289,295,302,311,319,327,334,342,351,360,370,378,384,390,397,403,411,417,425,431,440,449,458,464,470,477,484,492,499,506,514,522,529,536,542,549,556,566,575,582,590,597,605,610,616,622,629,635,643,651,659,667,675,684,691,698,707,716,725,734,741,747,753,761,767,774,780,786,793,799,806,813,818,823,829,835,840,846,852,857,860,866,872,880,889,896,904,912,920,927,936,945,951,959,965,972,978,986,994,1002,1009,1016,1024,1033,1041,1045,1048,1053,1057,1062,1065,1070,1075,1080,1086,1092,1098,1103,1110,1115,1120,1127,1134,1140,1146,1153,1159,1164,1170,1177,1182,1185,1190,1194,1197,1202,1207,1212,1216,1223,1227,1233,1237,1241,1246,1250,1255,1260,1265,1270,1275,1283,1289,1294,1298,1302,1307,1314,1320,1325,1328,1334,1337,1342,1347,1350,1356,1361,1366,1371,1376,1381,1388,1393,1397,1401,1405,1407,1410,1413,1416,1420,1423,1427,1432,1436,1444,1451,1456,1463,1468,1471,1477,1484,1490,1495,1500,1507,1513,1518,1523,1527,1532,1539,1544,1548,1552,1559,1564,1568,1575,1582,1588,1595,1602,1609,1616,1624,1630,1638,1646,1653,1660,1667,1674,1679,1686,1694,1701,1705,1710,1717,1723,1728,1733,1738,1745,1750,1755,1762,1767,1772,1778,1782,1788,1792,1796,1799,1805,1810,1815,1819,1824,1828,1834,1839,1844,1850,1856,1860,1865,1870,1876,1881,1886,1892,1896,1902,1907,1912,1916,1922,1927,1932,1938,1943,1949,1955,1962,1969,1976,1984,1993,2001,2008,2013,2020,2027,2035,2043,2051,2056,2062,2069,2073,2079,2085,2089,2096,2105,2113,2122,2128,2135,2141,2148,2155,2162,2167,2173,2179,2185,2192,2199,2205,2211,2218,2225,2230,2236,2243,2249,2257,2262,2268,2274,2280,2284,2288,2292,2296,2299,2303,2306,2311,2317,2320,2325,2331,2336,2340,2344,2350,2353,2357,2361,2367,2373,2377,2382,2386],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-09-30",2.34,2.6399,2.33,0.27,11.54,794783.802347,4490,2.5253,{"date":195,"open":188,"high":196,"low":197,"close":186,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",2.37,2.3,0.01,0.43,114945.030498,977,2.3253,{"date":204,"open":205,"high":206,"low":207,"close":188,"change":198,"percent_change":199,"volume":208,"transactions":209,"vwap":210},"2026-09-28",2.32,2.38,2.29,204394.725458,1327,2.341,{"date":212,"open":206,"high":206,"low":197,"close":205,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-25",-0.06,-2.52,245967.766609,2351,2.3328,{"date":219,"open":188,"high":220,"low":188,"close":206,"change":198,"percent_change":171,"volume":221,"transactions":222,"vwap":223},"2026-09-24",2.44,347772.936401,1747,2.3788,{"date":225,"open":206,"high":226,"low":186,"close":196,"change":198,"percent_change":171,"volume":227,"transactions":228,"vwap":229},"2026-09-23",2.4,158586.073996,1453,2.3653,{"date":231,"open":226,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",2.42,2.35,2.36,-0.01,-0.42,147613.181233,1640,2.382,{"date":241,"open":197,"high":242,"low":207,"close":196,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-21",2.415,0.07,3.04,245701.021095,1749,2.3645,{"date":249,"open":226,"high":220,"low":250,"close":197,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-18",2.24,-0.14,-5.74,741100.879595,3245,2.3025,{"date":257,"open":258,"high":259,"low":260,"close":220,"change":243,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-17",2.43,2.47,2.4001,2.95,164254.05589,1575,2.4387,{"date":266,"open":258,"high":258,"low":205,"close":196,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-16",0.015,0.64,198370.997881,2102,2.3665,{"date":273,"open":274,"high":274,"low":233,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-15",2.52,2.355,-0.155,-6.18,217615.8494,1898,2.4061,{"date":282,"open":283,"high":284,"low":220,"close":18,"change":243,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-14",2.45,2.55,2.87,180967.203151,1613,2.5116,{"date":290,"open":258,"high":291,"low":232,"close":220,"change":198,"percent_change":66,"volume":292,"transactions":293,"vwap":294},"2026-09-11",2.5299,127282.038379,1036,2.4831,{"date":296,"open":232,"high":297,"low":242,"close":258,"change":116,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-10",2.4999,-1.22,176190.455577,1504,2.4383,{"date":303,"open":304,"high":284,"low":283,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-09",2.5,2.46,-0.04,-1.6,109829.506959,1281,2.4922,{"date":312,"open":259,"high":313,"low":259,"close":304,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-08",2.54,-0.02,-0.79,288926.742964,1884,2.5042,{"date":320,"open":321,"high":16,"low":322,"close":274,"change":323,"percent_change":220,"volume":324,"transactions":325,"vwap":326},"2026-09-04",2.49,2.3803,0.06,378838.436932,2395,2.4981,{"date":328,"open":259,"high":313,"low":258,"close":305,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-03",0.025,1.03,237197.889342,2177,2.4804,{"date":335,"open":188,"high":18,"low":188,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-02",2.435,0.085,3.62,463962.098662,2768,2.4466,{"date":343,"open":344,"high":345,"low":188,"close":233,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-01",2.41,2.4304,-0.105,-4.28,433675.604211,3306,2.3636,{"date":352,"open":304,"high":353,"low":283,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-08-31",2.56,2.455,-0.085,-3.35,290205.670729,2279,2.4801,{"date":361,"open":362,"high":363,"low":364,"close":313,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-28",2.7,2.74,2.471,-0.23,-8.3,731411.039238,5313,2.5661,{"date":371,"open":344,"high":372,"low":275,"close":373,"change":374,"percent_change":71,"volume":375,"transactions":376,"vwap":377},"2026-08-27",3.14,2.77,0.39,7042127.835968,34240,2.7608,{"date":379,"open":380,"high":283,"low":234,"close":206,"change":198,"percent_change":171,"volume":381,"transactions":382,"vwap":383},"2026-08-26",2.39,137203.108281,1684,2.4106,{"date":385,"open":305,"high":305,"low":233,"close":196,"change":306,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-25",-1.66,218699.910006,1894,2.3951,{"date":391,"open":220,"high":392,"low":206,"close":344,"change":306,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-24",2.53,-1.63,323741.669645,2331,2.4598,{"date":398,"open":399,"high":79,"low":250,"close":283,"change":314,"percent_change":87,"volume":400,"transactions":401,"vwap":402},"2026-08-21",2.25,529930.958961,3607,2.3512,{"date":404,"open":220,"high":405,"low":406,"close":259,"change":243,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-20",2.475,2.3416,2.92,481842.31608,2969,2.4116,{"date":412,"open":344,"high":304,"low":206,"close":226,"change":235,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-19",-0.41,252233.776424,1803,2.4279,{"date":418,"open":79,"high":419,"low":344,"close":344,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-18",2.6,-0.07,-2.82,383462.378075,2446,2.4973,{"date":426,"open":353,"high":19,"low":305,"close":79,"change":420,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-17",-2.75,265028.918292,2162,2.5131,{"date":432,"open":433,"high":434,"low":274,"close":284,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-14",2.62,2.64,-0.09,-3.41,175937.941191,2449,2.5534,{"date":441,"open":442,"high":443,"low":354,"close":434,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",2.58,2.655,0.08,3.12,376819.860497,3302,2.5433,{"date":450,"open":451,"high":452,"low":284,"close":353,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-12",2.59,2.71,0.02,0.79,351071.100266,3048,2.6209,{"date":459,"open":18,"high":433,"low":305,"close":313,"change":306,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-11",-1.55,333914.637019,2450,2.5653,{"date":465,"open":353,"high":419,"low":258,"close":442,"change":72,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-10",1.98,404718.472198,2577,2.522,{"date":471,"open":220,"high":313,"low":226,"close":392,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-07",0.13,5.42,410586.125088,3442,2.4697,{"date":478,"open":197,"high":258,"low":479,"close":226,"change":243,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-06",2.28,3,605762.543731,4110,2.3797,{"date":485,"open":486,"high":487,"low":488,"close":188,"change":323,"percent_change":434,"volume":489,"transactions":490,"vwap":491},"2026-08-05",2.26,2.365,2.2,274085.567152,3303,2.2677,{"date":493,"open":479,"high":234,"low":399,"close":494,"change":453,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-04",2.27,0.89,413873.086913,4787,2.3011,{"date":500,"open":501,"high":479,"low":502,"close":399,"change":166,"percent_change":503,"volume":504,"transactions":505,"vwap":250},"2026-08-03",2.22,2.19,1.35,230031.709501,2285,{"date":507,"open":205,"high":508,"low":488,"close":501,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-07-31",2.3799,-0.08,-3.48,202873.260243,2020,2.2531,{"date":515,"open":516,"high":205,"low":488,"close":197,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-07-30",2.21,0.09,4.07,270393.72828,2364,2.2621,{"date":523,"open":233,"high":196,"low":488,"close":516,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-07-29",-0.17,-7.14,292066.842901,2402,2.2603,{"date":530,"open":283,"high":305,"low":479,"close":206,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-07-28",-0.13,-5.18,394822.23229,3304,2.3611,{"date":537,"open":304,"high":538,"low":283,"close":18,"change":72,"percent_change":539,"volume":540,"transactions":263,"vwap":541},"2026-07-27",2.5501,2.03,159634.846535,2.5041,{"date":543,"open":19,"high":19,"low":232,"close":305,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-07-24",-0.1,-3.91,212938.616253,2164,2.4835,{"date":550,"open":452,"high":551,"low":284,"close":353,"change":95,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-23",2.8,-7.25,345517.308892,3857,2.6744,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":453,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-22",2.73,2.88,2.68,2.76,0.73,421274.460312,2889,2.7719,{"date":567,"open":568,"high":569,"low":433,"close":363,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-21",2.63,2.75,0.1,3.79,266369.677491,2456,2.6927,{"date":576,"open":577,"high":551,"low":434,"close":434,"change":213,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-20",2.72,-2.22,304780.068585,2634,2.6866,{"date":583,"open":584,"high":585,"low":586,"close":362,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":362},"2026-07-17",2.83,2.886,2.675,-0.15,-5.26,391400,{"date":591,"open":261,"high":592,"low":593,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":9,"vwap":593},"2026-07-16",2.99,2.85,-0.11,-3.72,260900,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":198,"percent_change":603,"volume":604,"transactions":9,"vwap":602},"2026-07-15",2.97,3.13,2.945,2.96,0.34,309700,{"date":606,"open":602,"high":244,"low":593,"close":261,"change":607,"percent_change":608,"volume":609,"transactions":9,"vwap":261},"2026-07-14",-0.05,-1.67,301300,{"date":611,"open":372,"high":612,"low":613,"close":480,"change":531,"percent_change":614,"volume":615,"transactions":9,"vwap":480},"2026-07-13",3.16,2.953,-4.15,331300,{"date":617,"open":618,"high":618,"low":619,"close":600,"change":121,"percent_change":620,"volume":621,"transactions":9,"vwap":600},"2026-07-10",3.47,2.91,-9.54,671300,{"date":623,"open":15,"high":624,"low":625,"close":626,"change":235,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-07-09",3.59,3.44,3.46,-0.29,307800,{"date":630,"open":631,"high":15,"low":632,"close":618,"change":633,"percent_change":633,"volume":634,"transactions":9,"vwap":618},"2026-07-08",3.43,3.33,0,247500,{"date":636,"open":637,"high":638,"low":639,"close":618,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":618},"2026-07-07",3.77,3.82,3.45,-0.27,-7.22,384100,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":594,"percent_change":649,"volume":650,"transactions":9,"vwap":648},"2026-07-06",3.81,3.84,3.68,3.74,-2.86,436400,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":524,"percent_change":657,"volume":658,"transactions":9,"vwap":656},"2026-07-02",4.12,4.35,3.845,3.85,-4.23,672700,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":453,"percent_change":665,"volume":666,"transactions":9,"vwap":664},"2026-07-01",3.99,4.18,3.96,4.02,0.5,428400,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":627,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-30",4.2,4.273,3.93,4,-6.76,803000,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-29",4.46,4.54,4.08,4.29,-0.12,-2.72,729100,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":472,"percent_change":244,"volume":690,"transactions":9,"vwap":689},"2026-06-26",4.28,4.49,4.01,4.41,1214700,{"date":692,"open":693,"high":694,"low":672,"close":686,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":686},"2026-06-25",4.91,5.07,-0.59,-12.11,1525200,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":703},"2026-06-24",5.294,5.74,4.8,4.87,-0.25,-4.88,1712200,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-23",5.26,5.63,4.95,5.12,-0.39,-7.08,1636900,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-22",6.175,7.75,5.45,5.51,-0.46,-7.71,11091800,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-06-18",6.43,6.59,5.77,5.97,0.49,8.94,13521400,{"date":735,"open":646,"high":736,"low":646,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-17",6.9,5.48,1.54,39.09,47781400,{"date":742,"open":743,"high":744,"low":637,"close":745,"change":570,"percent_change":419,"volume":746,"transactions":9,"vwap":745},"2026-06-16",3.87,4.04,3.94,366200,{"date":748,"open":571,"high":749,"low":750,"close":646,"change":157,"percent_change":751,"volume":752,"transactions":9,"vwap":646},"2026-06-15",4.115,3.75,4.92,332000,{"date":754,"open":638,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-12",3.885,3.65,3.66,-0.22,-5.67,195600,{"date":762,"open":763,"high":663,"low":764,"close":765,"change":106,"percent_change":407,"volume":766,"transactions":9,"vwap":765},"2026-06-11",3.73,3.61,3.88,226300,{"date":768,"open":645,"high":769,"low":770,"close":637,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":637},"2026-06-10",3.971,3.72,-0.16,-4.07,166200,{"date":775,"open":776,"high":777,"low":765,"close":671,"change":681,"percent_change":778,"volume":779,"transactions":9,"vwap":671},"2026-06-09",4.03,4.27,-2.96,302700,{"date":781,"open":782,"high":653,"low":656,"close":783,"change":784,"percent_change":701,"volume":785,"transactions":9,"vwap":783},"2026-06-08",3.91,4.05,0.22,199500,{"date":787,"open":788,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":596,"transactions":9,"vwap":790},"2026-06-05",4.11,4.16,3.83,-0.3,-7.26,{"date":794,"open":795,"high":796,"low":776,"close":797,"change":166,"percent_change":562,"volume":798,"transactions":9,"vwap":797},"2026-06-04",4.1,4.36,4.13,200500,{"date":800,"open":801,"high":802,"low":803,"close":795,"change":121,"percent_change":804,"volume":805,"transactions":9,"vwap":795},"2026-06-03",4.43,4.45,3.985,-7.45,396100,{"date":807,"open":662,"high":808,"low":809,"close":801,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":801},"2026-06-02",4.84,4.09,0.25,5.98,717000,{"date":814,"open":653,"high":815,"low":809,"close":662,"change":323,"percent_change":816,"volume":817,"transactions":9,"vwap":662},"2026-06-01",4.44,1.46,343800,{"date":819,"open":669,"high":820,"low":672,"close":653,"change":587,"percent_change":821,"volume":822,"transactions":9,"vwap":653},"2026-05-29",4.25,-3.51,306700,{"date":824,"open":638,"high":825,"low":638,"close":777,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":777},"2026-05-28",4.37,0.32,8.1,727600,{"date":830,"open":638,"high":664,"low":831,"close":832,"change":833,"percent_change":600,"volume":834,"transactions":9,"vwap":832},"2026-05-27",3.69,3.95,0.12,455300,{"date":836,"open":837,"high":776,"low":770,"close":790,"change":235,"percent_change":838,"volume":839,"transactions":9,"vwap":790},"2026-05-26",3.92,-0.26,588100,{"date":841,"open":662,"high":669,"low":842,"close":646,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":646},"2026-05-22",3.815,-0.32,-7.69,349900,{"date":847,"open":661,"high":789,"low":848,"close":789,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":789},"2026-05-21",3.801,0.17,4.26,489300,{"date":853,"open":688,"high":669,"low":854,"close":661,"change":314,"percent_change":855,"volume":856,"transactions":9,"vwap":661},"2026-05-20",3.86,-0.5,315500,{"date":858,"open":744,"high":653,"low":671,"close":688,"change":235,"percent_change":704,"volume":859,"transactions":9,"vwap":688},"2026-05-19",448200,{"date":861,"open":862,"high":863,"low":664,"close":664,"change":713,"percent_change":864,"volume":865,"transactions":9,"vwap":664},"2026-05-18",4.14,4.31,-8.84,588300,{"date":867,"open":868,"high":869,"low":870,"close":689,"change":544,"percent_change":578,"volume":871,"transactions":9,"vwap":689},"2026-05-15",4.33,4.85,4.23,514700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":681,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-14",4.69,4.81,4.405,4.51,-2.59,608800,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-13",5.14,5.17,4.62,4.63,-0.51,-9.92,498500,{"date":890,"open":891,"high":892,"low":893,"close":882,"change":95,"percent_change":894,"volume":895,"transactions":9,"vwap":882},"2026-05-12",5.38,5.43,5.02,-3.75,435100,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":838,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-11",5.61,6.09,5.3,5.34,-4.64,491600,{"date":905,"open":899,"high":906,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-08",6.1,5.59,5.6,-0.62,-9.97,495200,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":197,"volume":919,"transactions":9,"vwap":917},"2026-05-07",6.05,6.25,5.82,6.22,0.14,478900,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-06",5.53,6.08,0.46,8.19,599300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-05",5.79,5.95,5.5,5.62,-0.24,-4.1,508500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-04",6.29,6.36,5.832,5.86,-0.6,-9.29,741100,{"date":946,"open":939,"high":947,"low":948,"close":949,"change":306,"percent_change":909,"volume":950,"transactions":9,"vwap":949},"2026-05-01",6.68,6.21,6.46,519300,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":933,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-04-30",6.19,6.55,6.04,6.5,-3.56,881300,{"date":960,"open":736,"high":961,"low":956,"close":962,"change":758,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-29",6.96,6.74,-3.16,686300,{"date":966,"open":967,"high":968,"low":969,"close":961,"change":970,"percent_change":765,"volume":971,"transactions":9,"vwap":961},"2026-04-28",6.7,7.48,6.66,0.26,1516300,{"date":973,"open":974,"high":975,"low":954,"close":967,"change":843,"percent_change":976,"volume":977,"transactions":9,"vwap":967},"2026-04-27",6.95,7.14,-4.56,1233400,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-24",7.87,8.477,7.02,-0.99,-12.36,2104800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":236,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-23",8.16,8.42,7.68,8.01,-4.98,2003600,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":420,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-04-22",8.49,9.25,7.55,8.43,-0.82,4512500,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1006,"change":214,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-21",11.2,11.49,8.5,-22.87,6079600,{"date":1010,"open":1004,"high":1011,"low":1012,"close":1013,"change":784,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-04-20",12.5,10.79,11.02,2.04,6802800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":594,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-17",12.53,13.48,10.56,10.8,-1.01,20121600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-04-16",14.395,14.44,10.85,10.91,-6.08,-35.79,30812600,{"date":1034,"open":1035,"high":177,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-15",6.82,6.11,16.99,14.5,582.33,288160800,{"date":1042,"open":304,"high":419,"low":380,"close":321,"change":306,"percent_change":1043,"volume":1044,"transactions":9,"vwap":321},"2026-04-14",-1.58,63300,{"date":1046,"open":380,"high":451,"low":233,"close":392,"change":918,"percent_change":941,"volume":1047,"transactions":9,"vwap":392},"2026-04-13",86700,{"date":1049,"open":1050,"high":1050,"low":197,"close":380,"change":771,"percent_change":1051,"volume":1052,"transactions":9,"vwap":380},"2026-04-10",2.506,-6.27,37400,{"date":1054,"open":259,"high":284,"low":258,"close":284,"change":53,"percent_change":1055,"volume":1056,"transactions":9,"vwap":284},"2026-04-09",1.59,13600,{"date":1058,"open":451,"high":1059,"low":258,"close":18,"change":235,"percent_change":1060,"volume":1061,"transactions":9,"vwap":18},"2026-04-08",2.66,-0.4,88800,{"date":1063,"open":313,"high":560,"low":344,"close":274,"change":420,"percent_change":86,"volume":1064,"transactions":9,"vwap":274},"2026-04-07",89700,{"date":1066,"open":274,"high":1067,"low":79,"close":451,"change":420,"percent_change":1068,"volume":1069,"transactions":9,"vwap":451},"2026-04-06",2.825,-2.63,234600,{"date":1071,"open":283,"high":452,"low":1072,"close":1059,"change":53,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1059},"2026-04-02",2.425,1.53,155400,{"date":1076,"open":1077,"high":407,"low":442,"close":433,"change":713,"percent_change":1078,"volume":1079,"transactions":9,"vwap":433},"2026-04-01",2.78,-12.96,404300,{"date":1081,"open":1082,"high":626,"low":26,"close":1083,"change":166,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",3.19,3.01,1.01,1976800,{"date":1087,"open":445,"high":1088,"low":1089,"close":1089,"change":95,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-03-30",3.155,2.98,-6.29,782600,{"date":1093,"open":1094,"high":631,"low":1095,"close":1095,"change":627,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-27",3.4,3.18,-8.36,34900,{"date":1099,"open":1100,"high":624,"low":631,"close":618,"change":544,"percent_change":1101,"volume":1102,"transactions":9,"vwap":618},"2026-03-26",3.54,-2.8,26100,{"date":1104,"open":1094,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1105},"2026-03-25",3.57,3.311,0.23,6.89,30600,{"date":1111,"open":1082,"high":1112,"low":1095,"close":1113,"change":472,"percent_change":783,"volume":1114,"transactions":9,"vwap":1113},"2026-03-24",3.365,3.34,14000,{"date":1116,"open":1095,"high":632,"low":1117,"close":1118,"change":444,"percent_change":353,"volume":1119,"transactions":9,"vwap":1118},"2026-03-23",3.127,3.21,37100,{"date":1121,"open":1122,"high":1123,"low":1124,"close":600,"change":213,"percent_change":1125,"volume":1126,"transactions":9,"vwap":600},"2026-03-20",3.145,3.2,3.05,-1.88,32000,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1082,"change":323,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1082},"2026-03-19",3.09,3.26,2.991,1.92,31000,{"date":1135,"open":1136,"high":1136,"low":1137,"close":600,"change":531,"percent_change":1138,"volume":1139,"transactions":9,"vwap":600},"2026-03-18",3.25,3.02,-3.99,37900,{"date":1141,"open":372,"high":1142,"low":372,"close":1130,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1130},"2026-03-17",3.39,0.15,4.82,32700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1148,"change":453,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1148},"2026-03-16",3.11,3.195,3.1,0.65,22700,{"date":1154,"open":1129,"high":1155,"low":1156,"close":1129,"change":166,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1129},"2026-03-13",3.225,3.053,0.98,19700,{"date":1160,"open":1136,"high":1136,"low":261,"close":1161,"change":771,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-12",3.06,-4.97,55900,{"date":1165,"open":1166,"high":1166,"low":1123,"close":1167,"change":413,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-03-11",3.8,3.22,-11.29,76600,{"date":1171,"open":1172,"high":671,"low":1148,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-03-10",3.15,3.63,0.52,16.72,208100,{"date":1178,"open":220,"high":1130,"low":226,"close":1148,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1148},"2026-03-09",0.63,25.4,158400,{"date":1183,"open":419,"high":419,"low":220,"close":79,"change":531,"percent_change":992,"volume":1184,"transactions":9,"vwap":79},"2026-03-06",76000,{"date":1186,"open":569,"high":373,"low":419,"close":19,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":19},"2026-03-05",-0.18,-6.45,36600,{"date":1191,"open":558,"high":559,"low":560,"close":1192,"change":166,"percent_change":80,"volume":1193,"transactions":9,"vwap":1192},"2026-03-04",2.79,51100,{"date":1195,"open":551,"high":407,"low":568,"close":561,"change":435,"percent_change":963,"volume":1196,"transactions":9,"vwap":561},"2026-03-03",111600,{"date":1198,"open":373,"high":1199,"low":561,"close":593,"change":198,"percent_change":1200,"volume":1201,"transactions":9,"vwap":593},"2026-03-02",2.969,0.35,30500,{"date":1203,"open":599,"high":1089,"low":373,"close":1204,"change":251,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-02-27",2.84,-4.7,72900,{"date":1208,"open":1192,"high":1083,"low":1192,"close":1089,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1089},"2026-02-26",0.16,5.67,81200,{"date":1213,"open":373,"high":1204,"low":434,"close":1214,"change":570,"percent_change":647,"volume":1215,"transactions":9,"vwap":1214},"2026-02-25",2.82,67800,{"date":1217,"open":1218,"high":599,"low":1219,"close":577,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":577},"2026-02-24",2.921,2.65,-0.19,-6.53,88200,{"date":1224,"open":1095,"high":1095,"low":551,"close":619,"change":933,"percent_change":1225,"volume":1226,"transactions":9,"vwap":619},"2026-02-23",-7.62,114800,{"date":1228,"open":1129,"high":1229,"low":1230,"close":1172,"change":53,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1172},"2026-02-20",3.362,3.024,1.29,102500,{"date":1234,"open":1124,"high":1118,"low":602,"close":1148,"change":323,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1148},"2026-02-19",1.97,53300,{"date":1238,"open":1239,"high":1123,"low":1239,"close":1124,"change":235,"percent_change":121,"volume":1240,"transactions":9,"vwap":1124},"2026-02-18",3.03,45800,{"date":1242,"open":592,"high":445,"low":1243,"close":1161,"change":323,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1161},"2026-02-17",2.9,2,58000,{"date":1247,"open":480,"high":1156,"low":602,"close":480,"change":607,"percent_change":1248,"volume":1249,"transactions":9,"vwap":480},"2026-02-13",-1.64,49900,{"date":1251,"open":1252,"high":1253,"low":599,"close":1124,"change":594,"percent_change":510,"volume":1254,"transactions":9,"vwap":1124},"2026-02-12",3.17,3.212,79200,{"date":1256,"open":1257,"high":1257,"low":445,"close":612,"change":1187,"percent_change":1258,"volume":1259,"transactions":9,"vwap":612},"2026-02-11",3.37,-5.39,36300,{"date":1261,"open":1142,"high":1262,"low":632,"close":1113,"change":198,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1113},"2026-02-10",3.51,0.3,26300,{"date":1266,"open":1267,"high":1100,"low":1268,"close":632,"change":1187,"percent_change":1269,"volume":1222,"transactions":9,"vwap":632},"2026-02-09",3.53,3.31,-5.13,{"date":1271,"open":1262,"high":338,"low":1272,"close":1262,"change":1273,"percent_change":918,"volume":1274,"transactions":9,"vwap":1262},"2026-02-06",3.42,0.005,89100,{"date":1276,"open":1277,"high":1278,"low":1095,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-02-05",3.48,3.56,3.505,-0.045,-1.27,163800,{"date":1284,"open":764,"high":647,"low":1285,"close":1286,"change":235,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-02-04",3.28,3.55,-0.28,80300,{"date":1290,"open":656,"high":782,"low":1291,"close":1278,"change":627,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1278},"2026-02-03",3.52,-7.53,90100,{"date":1295,"open":837,"high":661,"low":790,"close":656,"change":213,"percent_change":1296,"volume":1297,"transactions":9,"vwap":656},"2026-02-02",-1.53,36200,{"date":1299,"open":832,"high":518,"low":743,"close":782,"change":420,"percent_change":1300,"volume":1301,"transactions":9,"vwap":782},"2026-01-30",-1.76,60700,{"date":1303,"open":1304,"high":1305,"low":837,"close":1304,"change":198,"percent_change":810,"volume":1306,"transactions":9,"vwap":1304},"2026-01-29",3.98,4.19,50300,{"date":1308,"open":745,"high":1309,"low":1310,"close":1311,"change":72,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-01-28",4.15,3.9,3.97,1.28,57700,{"date":1315,"open":776,"high":1316,"low":1317,"close":837,"change":544,"percent_change":1318,"volume":1319,"transactions":9,"vwap":837},"2026-01-27",4.093,3.865,-2.49,74800,{"date":1321,"open":789,"high":1322,"low":688,"close":664,"change":681,"percent_change":1323,"volume":1324,"transactions":9,"vwap":664},"2026-01-26",4.182,-2.9,22900,{"date":1326,"open":868,"high":796,"low":518,"close":862,"change":771,"percent_change":595,"volume":1327,"transactions":9,"vwap":862},"2026-01-23",30300,{"date":1329,"open":788,"high":815,"low":788,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-01-22",4.3,0.21,5.13,74100,{"date":1335,"open":672,"high":669,"low":745,"close":809,"change":517,"percent_change":399,"volume":1336,"transactions":9,"vwap":809},"2026-01-21",39100,{"date":1338,"open":1311,"high":1339,"low":790,"close":672,"change":213,"percent_change":1340,"volume":1341,"transactions":9,"vwap":672},"2026-01-20",4.067,-1.48,103100,{"date":1343,"open":662,"high":669,"low":664,"close":1344,"change":681,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-16",4.06,-2.87,22100,{"date":1348,"open":653,"high":777,"low":1344,"close":662,"change":517,"percent_change":488,"volume":1349,"transactions":9,"vwap":662},"2026-01-15",39800,{"date":1351,"open":1352,"high":1353,"low":783,"close":809,"change":95,"percent_change":1354,"volume":1355,"transactions":9,"vwap":809},"2026-01-14",4.316,4.32,-4.66,44300,{"date":1357,"open":815,"high":877,"low":1358,"close":680,"change":587,"percent_change":1359,"volume":1360,"transactions":9,"vwap":680},"2026-01-13",4.24,-3.38,63200,{"date":1362,"open":654,"high":1363,"low":1330,"close":815,"change":243,"percent_change":1364,"volume":1365,"transactions":9,"vwap":815},"2026-01-12",4.61,1.6,44500,{"date":1367,"open":677,"high":1368,"low":654,"close":825,"change":213,"percent_change":1369,"volume":1370,"transactions":9,"vwap":825},"2026-01-09",4.52,-1.35,17900,{"date":1372,"open":1373,"high":1374,"low":876,"close":801,"change":235,"percent_change":365,"volume":1375,"transactions":9,"vwap":801},"2026-01-08",4.431,4.66,45500,{"date":1377,"open":801,"high":1378,"low":820,"close":815,"change":323,"percent_change":1379,"volume":1380,"transactions":9,"vwap":815},"2026-01-07",4.53,1.37,33300,{"date":1382,"open":802,"high":1383,"low":1384,"close":1385,"change":116,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-06",4.59,4.34,4.38,-0.68,56500,{"date":1389,"open":788,"high":815,"low":788,"close":689,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":689},"2026-01-05",0.29,7.04,58400,{"date":1394,"open":653,"high":1395,"low":1344,"close":653,"change":453,"percent_change":731,"volume":1396,"transactions":9,"vwap":653},"2026-01-02",4.22,11700,{"date":1398,"open":679,"high":797,"low":663,"close":795,"change":166,"percent_change":1399,"volume":1400,"transactions":9,"vwap":795},"2025-12-31",0.74,50800,{"date":1402,"open":1311,"high":1330,"low":663,"close":518,"change":323,"percent_change":1403,"volume":1404,"transactions":9,"vwap":518},"2025-12-30",1.5,73100,{"date":1406,"open":1304,"high":679,"low":663,"close":688,"change":306,"percent_change":983,"volume":1236,"transactions":9,"vwap":688},"2025-12-29",{"date":1408,"open":1344,"high":870,"low":672,"close":783,"change":314,"percent_change":1409,"volume":1206,"transactions":9,"vwap":783},"2025-12-26",-0.49,{"date":1411,"open":776,"high":795,"low":664,"close":518,"change":166,"percent_change":1399,"volume":1412,"transactions":9,"vwap":518},"2025-12-24",24600,{"date":1414,"open":776,"high":1344,"low":854,"close":744,"change":633,"percent_change":633,"volume":1415,"transactions":9,"vwap":744},"2025-12-23",120200,{"date":1417,"open":661,"high":820,"low":661,"close":744,"change":243,"percent_change":1418,"volume":1419,"transactions":9,"vwap":744},"2025-12-22",1.76,65600,{"date":1421,"open":797,"high":1305,"low":663,"close":1311,"change":435,"percent_change":578,"volume":1422,"transactions":9,"vwap":1311},"2025-12-19",107800,{"date":1424,"open":789,"high":669,"low":1425,"close":1344,"change":235,"percent_change":704,"volume":1426,"transactions":9,"vwap":1344},"2025-12-18",3.995,104200,{"date":1428,"open":868,"high":796,"low":1429,"close":518,"change":524,"percent_change":1430,"volume":1431,"transactions":9,"vwap":518},"2025-12-17",4.065,-4.01,125400,{"date":1433,"open":870,"high":1434,"low":669,"close":1358,"change":235,"percent_change":933,"volume":1435,"transactions":9,"vwap":1358},"2025-12-16",4.369,50000,{"date":1437,"open":1438,"high":1439,"low":1440,"close":820,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":820},"2025-12-15",4.64,4.688,4.17,-0.31,-6.8,195500,{"date":1445,"open":1446,"high":1447,"low":1368,"close":1448,"change":116,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-12-12",4.58,4.76,4.56,-0.65,177500,{"date":1452,"open":1447,"high":1453,"low":1454,"close":1383,"change":531,"percent_change":427,"volume":1455,"transactions":9,"vwap":1383},"2025-12-11",4.89,4.539,112100,{"date":1457,"open":1458,"high":1458,"low":1459,"close":1460,"change":704,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-10",5.01,4.698,4.72,-5.03,71300,{"date":1464,"open":751,"high":1465,"low":808,"close":1466,"change":72,"percent_change":1467,"volume":1462,"transactions":9,"vwap":1466},"2025-12-09",5.04,4.97,1.02,{"date":1469,"open":1332,"high":1332,"low":869,"close":751,"change":509,"percent_change":307,"volume":1470,"transactions":9,"vwap":751},"2025-12-08",39700,{"date":1472,"open":1473,"high":1474,"low":711,"close":1475,"change":116,"percent_change":942,"volume":1476,"transactions":9,"vwap":1475},"2025-12-05",5.08,5.15,5,28200,{"date":1478,"open":1466,"high":1479,"low":1480,"close":1481,"change":53,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-12-04",5.39,4.96,5.03,0.8,105500,{"date":1485,"open":1486,"high":1487,"low":1480,"close":1488,"change":116,"percent_change":942,"volume":1489,"transactions":9,"vwap":1488},"2025-12-03",5.1,5.4,4.99,85200,{"date":1491,"open":1492,"high":1492,"low":1447,"close":893,"change":420,"percent_change":1493,"volume":1494,"transactions":9,"vwap":893},"2025-12-02",5.09,-1.38,56200,{"date":1496,"open":1465,"high":1497,"low":1475,"close":1492,"change":166,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1492},"2025-12-01",5.2,0.59,55600,{"date":1501,"open":1458,"high":1502,"low":1503,"close":1504,"change":323,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-28",5.199,4.93,5.06,1.2,16100,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1475,"change":116,"percent_change":942,"volume":1512,"transactions":9,"vwap":1475},"2025-11-26",5.05,5.27,4.9,75900,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1481,"change":38,"percent_change":671,"volume":1517,"transactions":9,"vwap":1481},"2025-11-25",4.83,5.28,74600,{"date":1519,"open":1520,"high":808,"low":877,"close":808,"change":603,"percent_change":1521,"volume":1522,"transactions":9,"vwap":808},"2025-11-24",4.57,7.56,77300,{"date":1524,"open":687,"high":875,"low":677,"close":1525,"change":833,"percent_change":363,"volume":1526,"transactions":9,"vwap":1525},"2025-11-21",4.5,143600,{"date":1528,"open":1378,"high":1529,"low":1385,"close":1385,"change":1530,"percent_change":594,"volume":1531,"transactions":9,"vwap":1385},"2025-11-20",4.73,-0.005,94100,{"date":1533,"open":875,"high":1534,"low":1385,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2025-11-19",4.833,4.385,-0.375,-7.88,65000,{"date":1540,"open":1541,"high":1504,"low":1378,"close":1447,"change":531,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1447},"2025-11-18",4.78,-2.66,125600,{"date":1545,"open":1504,"high":922,"low":1144,"close":1453,"change":771,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1453},"2025-11-17",-3.17,82900,{"date":1549,"open":1550,"high":922,"low":1475,"close":1509,"change":1409,"percent_change":864,"volume":1551,"transactions":9,"vwap":1509},"2025-11-14",5.46,86800,{"date":1553,"open":1554,"high":1554,"low":1479,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-13",6.06,5.54,-0.38,-6.42,65100,{"date":1560,"open":930,"high":917,"low":1561,"close":1562,"change":116,"percent_change":855,"volume":1563,"transactions":9,"vwap":1562},"2025-11-12",5.81,5.92,72800,{"date":1565,"open":923,"high":915,"low":1562,"close":930,"change":306,"percent_change":1566,"volume":1567,"transactions":9,"vwap":930},"2025-11-11",-0.67,77900,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":235,"percent_change":524,"volume":1574,"transactions":9,"vwap":1573},"2025-11-10",6,6.3,5.9,5.99,115100,{"date":1576,"open":962,"high":1577,"low":1578,"close":1570,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1570},"2025-11-07",7.47,5.911,-1.61,-21.16,243100,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1586,"change":1386,"percent_change":1587,"volume":1499,"transactions":9,"vwap":1586},"2025-11-06",8.3,7.58,7.61,-8.2,{"date":1589,"open":925,"high":1590,"low":1591,"close":1592,"change":1143,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-11-05",8.33,7.89,8.29,1.84,35200,{"date":1596,"open":1597,"high":1006,"low":1598,"close":1599,"change":722,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-04",8.23,8.02,8.14,-5.35,52500,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1060,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2025-11-03",9,8.455,8.6,-4.44,77000,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1604,"change":145,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1604},"2025-10-31",9.07,9.2,8.524,7.27,132000,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-10-30",7.5,9.08,8.39,0.94,12.62,238200,{"date":1625,"open":1626,"high":1627,"low":1108,"close":1628,"change":1263,"percent_change":669,"volume":1629,"transactions":9,"vwap":1628},"2025-10-29",7.1,7.9,7.45,142400,{"date":1631,"open":1632,"high":1618,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-10-28",6.65,6.56,7.15,0.48,7.2,87100,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":594,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1643},"2025-10-27",6.79,6.93,6.593,6.67,-1.62,24400,{"date":1647,"open":1648,"high":1636,"low":1649,"close":1650,"change":640,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-24",7.13,6.76,6.78,-3.83,35900,{"date":1654,"open":1655,"high":1656,"low":1655,"close":1657,"change":1658,"percent_change":862,"volume":1659,"transactions":9,"vwap":1657},"2025-10-23",6.57,7.09,7.05,0.28,27700,{"date":1661,"open":1662,"high":1662,"low":1663,"close":1664,"change":213,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-22",6.86,6.45,6.77,-0.88,58900,{"date":1668,"open":1626,"high":1669,"low":1670,"close":1671,"change":640,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-10-21",7.11,6.64,6.83,-3.8,59000,{"date":1675,"open":1676,"high":1677,"low":974,"close":1626,"change":28,"percent_change":1243,"volume":1678,"transactions":9,"vwap":1626},"2025-10-20",7,7.62,101600,{"date":1680,"open":1681,"high":1682,"low":1683,"close":736,"change":268,"percent_change":1684,"volume":1685,"transactions":9,"vwap":736},"2025-10-17",6.37,6.91,6.2,10.22,66700,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":213,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-10-16",6.23,6.455,6.185,6.26,-0.95,31800,{"date":1695,"open":1633,"high":1696,"low":1697,"close":1698,"change":1187,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-15",6.62,5.94,6.32,-2.77,42100,{"date":1702,"open":953,"high":1655,"low":1703,"close":956,"change":46,"percent_change":1458,"volume":1704,"transactions":9,"vwap":956},"2025-10-14",6.15,53900,{"date":1706,"open":1707,"high":938,"low":1708,"close":953,"change":1390,"percent_change":751,"volume":1709,"transactions":9,"vwap":953},"2025-10-13",6.07,5.914,27400,{"date":1711,"open":1691,"high":1712,"low":1713,"close":1572,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1572},"2025-10-10",6.316,5.85,-0.36,-5.75,54300,{"date":1718,"open":939,"high":1719,"low":1720,"close":1691,"change":531,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1691},"2025-10-09",6.48,6.17,-2.03,31500,{"date":1724,"open":1725,"high":1726,"low":1036,"close":1727,"change":970,"percent_change":1358,"volume":1264,"transactions":9,"vwap":1727},"2025-10-08",6.13,6.49,6.39,{"date":1729,"open":1730,"high":1730,"low":1562,"close":1725,"change":1220,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1725},"2025-10-07",6.41,-3.01,44400,{"date":1734,"open":1663,"high":1735,"low":948,"close":1698,"change":531,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1698},"2025-10-06",6.54,-2.02,55500,{"date":1739,"open":1740,"high":1726,"low":1741,"close":1663,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1663},"2025-10-03",6.01,5.979,0.4,6.61,78500,{"date":1746,"open":1747,"high":1748,"low":1747,"close":914,"change":46,"percent_change":1487,"volume":1749,"transactions":9,"vwap":914},"2025-10-02",5.71,6.14,46400,{"date":1751,"open":1210,"high":1752,"low":908,"close":701,"change":243,"percent_change":1753,"volume":1754,"transactions":9,"vwap":701},"2025-10-01",5.864,1.23,26800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1210,"change":531,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1210},"2025-09-30",5.75,5.821,5.637,-2.24,96100,{"date":1763,"open":729,"high":1572,"low":1764,"close":1765,"change":323,"percent_change":101,"volume":1766,"transactions":9,"vwap":1765},"2025-09-29",5.65,5.8,38800,{"date":1768,"open":916,"high":1769,"low":1770,"close":701,"change":314,"percent_change":1771,"volume":1563,"transactions":9,"vwap":701},"2025-09-26",5.96,5.68,-0.35,{"date":1773,"open":1570,"high":1774,"low":1770,"close":1775,"change":1441,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-09-25",6.02,5.76,-5.11,98200,{"date":1779,"open":906,"high":1780,"low":1781,"close":1707,"change":633,"percent_change":633,"volume":1766,"transactions":9,"vwap":1707},"2025-09-24",6.295,6.045,{"date":1783,"open":1784,"high":1785,"low":1707,"close":1707,"change":95,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1707},"2025-09-23",6.24,6.625,-3.19,44100,{"date":1789,"open":1036,"high":1681,"low":1561,"close":1790,"change":1209,"percent_change":433,"volume":1791,"transactions":9,"vwap":1790},"2025-09-22",6.27,68100,{"date":1793,"open":1683,"high":1794,"low":1570,"close":1036,"change":106,"percent_change":1795,"volume":1404,"transactions":9,"vwap":1036},"2025-09-19",6.4,1.83,{"date":1797,"open":1748,"high":1683,"low":1570,"close":1570,"change":435,"percent_change":1340,"volume":1798,"transactions":9,"vwap":1570},"2025-09-18",34400,{"date":1800,"open":1801,"high":1802,"low":1801,"close":899,"change":444,"percent_change":1803,"volume":1804,"transactions":9,"vwap":899},"2025-09-17",6.03,6.38,1.33,41700,{"date":1806,"open":930,"high":1807,"low":1808,"close":1740,"change":323,"percent_change":1084,"volume":1809,"transactions":9,"vwap":1740},"2025-09-16",6.106,5.925,31700,{"date":1811,"open":1812,"high":1784,"low":930,"close":930,"change":1187,"percent_change":1813,"volume":1814,"transactions":9,"vwap":930},"2025-09-15",6.18,-2.94,31200,{"date":1816,"open":1683,"high":938,"low":1774,"close":1725,"change":453,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1725},"2025-09-12",0.33,47800,{"date":1820,"open":1821,"high":1698,"low":955,"close":1036,"change":53,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1036},"2025-09-11",6.12,0.66,83600,{"date":1825,"open":914,"high":1826,"low":914,"close":1707,"change":53,"percent_change":1822,"volume":1827,"transactions":9,"vwap":1707},"2025-09-10",6.31,39600,{"date":1829,"open":1707,"high":1830,"low":1831,"close":1801,"change":306,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1801},"2025-09-09",6.111,5.93,-0.66,49200,{"date":1835,"open":1836,"high":1730,"low":1570,"close":1707,"change":1220,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1707},"2025-09-08",6.35,-3.04,66500,{"date":1840,"open":1663,"high":1841,"low":1688,"close":1691,"change":1842,"percent_change":1843,"volume":1327,"transactions":9,"vwap":1691},"2025-09-05",6.525,-0.245,-3.77,{"date":1845,"open":1730,"high":1846,"low":1571,"close":1847,"change":1848,"percent_change":220,"volume":1849,"transactions":9,"vwap":1847},"2025-09-04",6.565,6.505,0.155,42700,{"date":1851,"open":1852,"high":1853,"low":1698,"close":1836,"change":1854,"percent_change":1855,"volume":1666,"transactions":9,"vwap":1836},"2025-09-03",6.73,6.81,-0.44,-6.48,{"date":1857,"open":727,"high":1640,"low":1858,"close":1640,"change":1859,"percent_change":908,"volume":1809,"transactions":9,"vwap":1640},"2025-09-02",6.279,0.36,{"date":1861,"open":1862,"high":1863,"low":1681,"close":727,"change":1220,"percent_change":1345,"volume":1864,"transactions":9,"vwap":727},"2025-08-29",6.63,6.72,18100,{"date":1866,"open":1867,"high":1643,"low":1868,"close":1696,"change":570,"percent_change":1073,"volume":1869,"transactions":9,"vwap":1696},"2025-08-28",6.6,6.42,21500,{"date":1871,"open":1872,"high":1649,"low":1873,"close":1872,"change":53,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1872},"2025-08-27",6.52,6.385,0.62,56600,{"date":1877,"open":1878,"high":1879,"low":1727,"close":1719,"change":420,"percent_change":1880,"volume":1804,"transactions":9,"vwap":1719},"2025-08-26",6.58,6.605,-1.07,{"date":1882,"open":1883,"high":1883,"low":1663,"close":954,"change":1409,"percent_change":1884,"volume":1885,"transactions":9,"vwap":954},"2025-08-25",7.03,-6.96,45400,{"date":1887,"open":1878,"high":1636,"low":1888,"close":1391,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1391},"2025-08-22",6.535,0.57,8.81,57300,{"date":1893,"open":1868,"high":947,"low":1725,"close":1894,"change":166,"percent_change":1895,"volume":1245,"transactions":9,"vwap":1894},"2025-08-21",6.47,0.47,{"date":1897,"open":728,"high":1898,"low":1571,"close":1899,"change":587,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-08-20",6.743,6.44,-2.28,34700,{"date":1903,"open":1035,"high":1904,"low":1836,"close":728,"change":758,"percent_change":1905,"volume":1906,"transactions":9,"vwap":728},"2025-08-19",7.0050001,-3.23,81700,{"date":1908,"open":1883,"high":1909,"low":969,"close":1853,"change":758,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1853},"2025-08-18",7.275,-3.13,73500,{"date":1913,"open":1650,"high":1914,"low":1655,"close":1883,"change":53,"percent_change":1889,"volume":1915,"transactions":9,"vwap":1883},"2025-08-15",7.16,78700,{"date":1917,"open":1676,"high":1918,"low":954,"close":1919,"change":355,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-08-14",7.19,6.99,-1.2,84400,{"date":1923,"open":736,"high":1918,"low":1643,"close":1924,"change":1925,"percent_change":875,"volume":1926,"transactions":9,"vwap":1924},"2025-08-13",7.075,0.325,125100,{"date":1928,"open":1664,"high":1929,"low":1726,"close":1930,"change":603,"percent_change":900,"volume":1931,"transactions":9,"vwap":1930},"2025-08-12",7.07,6.75,114200,{"date":1933,"open":1934,"high":1934,"low":1570,"close":1730,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1730},"2025-08-11",7.08,-0.53,-7.64,261100,{"date":1939,"open":732,"high":732,"low":1664,"close":1940,"change":1345,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-08",6.94,-29.26,220000,{"date":1944,"open":1684,"high":1945,"low":1946,"close":1947,"change":413,"percent_change":1430,"volume":1948,"transactions":9,"vwap":1947},"2025-08-07",10.54,9.8,9.81,54600,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1684,"change":1399,"percent_change":1954,"volume":1659,"transactions":9,"vwap":1684},"2025-08-06",9.62,10.47,9.617,7.81,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":640,"percent_change":1699,"volume":1961,"transactions":9,"vwap":1960},"2025-08-05",9.73,9.957,9.3,9.48,15400,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":810,"percent_change":568,"volume":1968,"transactions":9,"vwap":1967},"2025-08-04",9.51,9.85,9.33,9.75,41500,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":1975,"percent_change":1715,"volume":1804,"transactions":9,"vwap":1974},"2025-08-01",9.72,9.86,9.258,9.5,-0.58,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":838,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-07-31",10.17,10.42,9.91,10.08,-2.51,23600,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-30",10.06,10.62,9.98,10.34,0.37,3.71,18600,{"date":1994,"open":1995,"high":1996,"low":1946,"close":1997,"change":1998,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1997},"2025-07-29",10.6,10.624,9.97,-0.71,-6.65,44600,{"date":2002,"open":1013,"high":1013,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-28",10.396,10.68,-0.34,-3.09,37600,{"date":2009,"open":190,"high":190,"low":2010,"close":1013,"change":1556,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1013},"2025-07-25",10.902,-3.33,16600,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":855,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-07-24",11.84,12.2,11.4,-4.2,24300,{"date":2021,"open":2022,"high":2016,"low":2023,"close":2024,"change":472,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-07-23",12,11.64,11.9,1.1,41200,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-07-22",10.55,12.18,11.77,1.36,13.06,79100,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":933,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-07-21",10.46,11.24,10.24,10.41,-2.25,80200,{"date":2044,"open":2045,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-18",11.93,10.2,10.65,-1.31,-10.95,136100,{"date":2052,"open":2053,"high":2022,"low":1005,"close":2054,"change":374,"percent_change":1257,"volume":2055,"transactions":9,"vwap":2054},"2025-07-17",11.6,11.96,53400,{"date":2057,"open":2015,"high":2058,"low":2059,"close":2060,"change":116,"percent_change":838,"volume":2061,"transactions":9,"vwap":2060},"2025-07-16",12.22,11.41,11.57,59700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2053,"change":524,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2053},"2025-07-15",11.85,12.06,11.28,-1.44,26700,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2031,"change":1556,"percent_change":1910,"volume":1133,"transactions":9,"vwap":2031},"2025-07-14",12.16,11.29,{"date":2074,"open":2031,"high":2075,"low":2031,"close":2076,"change":171,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-11",12.55,12.15,3.58,83300,{"date":2080,"open":2081,"high":2064,"low":2082,"close":2083,"change":562,"percent_change":1670,"volume":2084,"transactions":9,"vwap":2083},"2025-07-10",11,10.73,11.73,97400,{"date":2086,"open":2087,"high":1004,"low":2087,"close":2081,"change":731,"percent_change":1374,"volume":2088,"transactions":9,"vwap":2081},"2025-07-09",10.51,57200,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2087,"change":784,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2087},"2025-07-08",10.27,10.72,10.23,2.14,30200,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-07-07",10.39,10.59,10.1,10.29,-0.325,-3.06,29600,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":1231,"volume":2112,"transactions":9,"vwap":2110},"2025-07-03",10.63,10.84,10.15,10.615,0.135,34100,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2118},"2025-07-02",10.93,11.22,10.44,10.48,-0.47,-4.29,25500,{"date":2123,"open":2046,"high":2124,"low":2125,"close":2126,"change":826,"percent_change":1083,"volume":2127,"transactions":9,"vwap":2126},"2025-07-01",11.48,10.05,10.95,118000,{"date":2129,"open":2130,"high":2131,"low":2029,"close":2107,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2107},"2025-06-30",10.64,11.42,0.24,2.31,98100,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2098,"change":1817,"percent_change":1285,"volume":2140,"transactions":9,"vwap":2098},"2025-06-27",10.14,10.45,10.023,64600,{"date":2142,"open":2143,"high":2144,"low":2143,"close":1986,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1986},"2025-06-26",9.31,10.13,0.84,9.11,38000,{"date":2149,"open":1964,"high":2150,"low":2151,"close":2152,"change":1771,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2152},"2025-06-25",10.067,8.53,9.22,-3.66,154100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":121,"percent_change":2011,"volume":2161,"transactions":9,"vwap":2160},"2025-06-24",9.9,10.4,9.56,9.57,56100,{"date":2163,"open":1945,"high":1945,"low":2164,"close":2157,"change":942,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2157},"2025-06-23",9.34,-5.71,122500,{"date":2168,"open":2124,"high":2124,"low":2169,"close":2170,"change":1998,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-06-20",10.3,10.5,-6.33,73700,{"date":2174,"open":2175,"high":2124,"low":2176,"close":2177,"change":603,"percent_change":600,"volume":2178,"transactions":9,"vwap":2177},"2025-06-18",10.89,10.551,11.21,85100,{"date":2180,"open":2181,"high":1013,"low":2046,"close":2182,"change":771,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-06-17",11.01,10.87,-1.45,88500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1895,"percent_change":802,"volume":2191,"transactions":9,"vwap":2190},"2025-06-16",11.04,11.68,10.7,11.03,88100,{"date":2193,"open":2194,"high":2195,"low":2170,"close":1020,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1020},"2025-06-13",11.5,11.67,-1.26,-10.66,126400,{"date":2200,"open":1987,"high":1011,"low":2201,"close":2202,"change":1312,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2202},"2025-06-12",10.31,11.82,12.14,170300,{"date":2206,"open":1011,"high":2207,"low":2100,"close":1945,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1945},"2025-06-11",12.64,-1.75,-14.24,222100,{"date":2212,"open":1684,"high":2213,"low":2214,"close":2215,"change":488,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-06-10",12.85,10.195,12.29,21.8,501100,{"date":2219,"open":2220,"high":2093,"low":2221,"close":2222,"change":738,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-09",8.79,8.69,10.09,18.01,257300,{"date":2226,"open":1584,"high":2227,"low":2228,"close":2227,"change":1990,"percent_change":1368,"volume":2229,"transactions":9,"vwap":2227},"2025-06-06",8.55,8.12,87200,{"date":2231,"open":1627,"high":2232,"low":2233,"close":2234,"change":28,"percent_change":18,"volume":2235,"transactions":9,"vwap":2234},"2025-06-05",8.25,7.88,8.18,51600,{"date":2237,"open":2238,"high":925,"low":2239,"close":2240,"change":2241,"percent_change":998,"volume":2242,"transactions":9,"vwap":2240},"2025-06-04",7.49,7.411,7.98,0.56,67700,{"date":2244,"open":1914,"high":2245,"low":1641,"close":2246,"change":2247,"percent_change":1688,"volume":2248,"transactions":9,"vwap":2246},"2025-06-03",7.43,7.42,0.435,52400,{"date":2250,"open":974,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-06-02",7.22,6.811,6.985,-0.065,-0.92,16700,{"date":2258,"open":1934,"high":2259,"low":2260,"close":1657,"change":116,"percent_change":236,"volume":2261,"transactions":9,"vwap":1657},"2025-05-30",7.122,6.805,18400,{"date":2263,"open":2264,"high":2265,"low":1035,"close":1934,"change":509,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1934},"2025-05-29",7.21,7.385,-1.12,21200,{"date":2269,"open":2270,"high":2270,"low":2271,"close":1914,"change":531,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1914},"2025-05-28",7.37,6.812,-1.78,41300,{"date":2275,"open":1670,"high":2276,"low":728,"close":2277,"change":2278,"percent_change":2138,"volume":2279,"transactions":9,"vwap":2277},"2025-05-27",7.36,7.29,0.69,69600,{"date":2281,"open":947,"high":1108,"low":727,"close":1867,"change":531,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1867},"2025-05-23",-1.93,15800,{"date":2285,"open":1036,"high":1852,"low":914,"close":1852,"change":2286,"percent_change":2287,"volume":1798,"transactions":9,"vwap":1852},"2025-05-22",0.55,8.9,{"date":2289,"open":1633,"high":1650,"low":1812,"close":1812,"change":1935,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1812},"2025-05-21",-7.9,48400,{"date":2293,"open":2294,"high":736,"low":1632,"close":2295,"change":1220,"percent_change":427,"volume":1476,"transactions":9,"vwap":2295},"2025-05-20",6.861,6.71,{"date":2297,"open":2298,"high":1676,"low":1743,"close":736,"change":306,"percent_change":1975,"volume":1470,"transactions":9,"vwap":736},"2025-05-19",6.84,{"date":2300,"open":728,"high":1391,"low":727,"close":1940,"change":2301,"percent_change":1664,"volume":2302,"transactions":9,"vwap":1940},"2025-05-16",0.44,60800,{"date":2304,"open":954,"high":1879,"low":1730,"close":956,"change":95,"percent_change":2305,"volume":1722,"transactions":9,"vwap":956},"2025-05-15",-2.99,{"date":2307,"open":908,"high":1649,"low":908,"close":967,"change":2308,"percent_change":2309,"volume":2310,"transactions":9,"vwap":967},"2025-05-14",1.15,20.72,94000,{"date":2312,"open":1555,"high":2313,"low":2314,"close":2315,"change":833,"percent_change":516,"volume":2316,"transactions":9,"vwap":2315},"2025-05-13",5.639,5.405,5.55,38600,{"date":2318,"open":710,"high":1210,"low":2319,"close":892,"change":157,"percent_change":631,"volume":1709,"transactions":9,"vwap":892},"2025-05-12",5.33,{"date":2321,"open":931,"high":931,"low":2322,"close":2323,"change":771,"percent_change":778,"volume":2324,"transactions":9,"vwap":2323},"2025-05-09",5.24,5.25,12700,{"date":2326,"open":2327,"high":1764,"low":891,"close":2328,"change":306,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-05-08",5.536,5.41,-0.73,27200,{"date":2332,"open":931,"high":2333,"low":2334,"close":720,"change":166,"percent_change":2286,"volume":2335,"transactions":9,"vwap":720},"2025-05-07",5.69,5.29,21400,{"date":2337,"open":2338,"high":1555,"low":900,"close":473,"change":453,"percent_change":1990,"volume":2339,"transactions":9,"vwap":473},"2025-05-06",5.308,26400,{"date":2341,"open":1332,"high":2342,"low":694,"close":1487,"change":28,"percent_change":656,"volume":2343,"transactions":9,"vwap":1487},"2025-05-05",5.47,43700,{"date":2345,"open":2346,"high":2347,"low":2348,"close":1497,"change":472,"percent_change":353,"volume":2349,"transactions":9,"vwap":1497},"2025-05-02",5.21,5.23,5.11,19100,{"date":2351,"open":1473,"high":1332,"low":1503,"close":694,"change":166,"percent_change":2352,"volume":2324,"transactions":9,"vwap":694},"2025-05-01",0.6,{"date":2354,"open":1529,"high":1465,"low":2355,"close":1465,"change":918,"percent_change":2356,"volume":1370,"transactions":9,"vwap":1465},"2025-04-30",4.692,2.86,{"date":2358,"open":1486,"high":1486,"low":1511,"close":1511,"change":95,"percent_change":2359,"volume":2360,"transactions":9,"vwap":1511},"2025-04-29",-3.92,8100,{"date":2362,"open":2363,"high":2364,"low":2365,"close":1486,"change":453,"percent_change":374,"volume":2366,"transactions":9,"vwap":1486},"2025-04-28",5.18,5.19,4.892,31600,{"date":2368,"open":2369,"high":2319,"low":2370,"close":1473,"change":95,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1473},"2025-04-25",5.16,4.98,-3.79,25300,{"date":2374,"open":1474,"high":2375,"low":2370,"close":1516,"change":472,"percent_change":274,"volume":2376,"transactions":9,"vwap":1516},"2025-04-24",5.347,13800,{"date":2378,"open":1509,"high":2328,"low":2379,"close":1474,"change":1107,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1474},"2025-04-23",4.957,4.67,28400,{"date":2383,"open":2384,"high":751,"low":1446,"close":751,"change":603,"percent_change":2246,"volume":2385,"transactions":9,"vwap":751},"2025-04-22",4.79,12500,{"date":181,"open":693,"high":693,"low":1448,"close":1446,"change":121,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1446},-6.72,22200]