[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CV":3,"homepage-market-summary":31,"stock-historical-CV":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CV","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},"CapsoVision, Inc. Common Stock","Nasdaq",null,"ELECTROMEDICAL & ELECTROTHERAPEUTIC APPARATUS","CapsoVision Inc is a commercial-stage medical technology enterprise that innovates, manufactures, and markets endoscopic video imaging devices focused on internal imaging of the gastrointestinal (GI) system. The company's core technology platform is an orally ingestible capsule including multiple cameras facilitating 360-degree imaging, light-emitting diodes for measurement, onboard memory storage, and battery life permitting recording and onboard storage of video images. CapsoVision's products consist of the on-market CapsoCam Plus, directed at the small intestines, and the in-development CapsoColon 3D, directed at the large intestines. Geographically, the company generates the majority of its revenue from the United States.","99","Saratoga, CA",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},6.17,6.35,6.4,6.12,6.32,-0.15,-2.37,128720.956555,2248,6.2082,15.37,4.38,226105.92713128,16.3,316,{"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":30,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},1000,{"period_high":26,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},3.434,226313,71514881.78282,76.29,"2025-07-02",[182,183,192,203,213,224,233,243,252,262,271,280,290,300,309,318,327,336,345,352,361,370,375,385,395,402,412,420,426,433,441,451,458,466,475,483,492,503,510,518,528,536,545,554,564,573,582,589,595,602,611,621,628,637,644,650,655,660,667,675,682,689,696,703,710,717,725,732,739,745,753,758,763,767,773,778,785,790,797,806,813,820,825,830,836,841,846,850,854,858,864,869,875,881,885,891,896,902,906,911,917,922,927,932,939,943,950,955,960,966,970,974,978,983,988,993,996,1004,1012,1016,1020,1025,1029,1034,1038,1045,1051,1056,1063,1067,1072,1078,1084,1091,1098,1105,1112,1118,1125,1132,1138,1144,1148,1155,1163,1167,1174,1180,1186,1192,1197,1203,1209,1216,1223,1231,1238,1245,1252,1260,1266,1271,1277,1282,1288,1294,1298,1301,1306,1312,1318,1322,1326,1332,1337,1342,1346,1350,1354,1358,1363,1370,1376,1381,1386,1392,1398,1406,1415,1424,1432,1440,1447,1455,1462,1469,1475,1483,1492,1500,1507,1514,1521,1529,1537,1545,1550,1556,1560,1566,1571,1577,1583,1588,1593,1598,1603,1608,1612,1618,1624,1629,1633,1638,1644,1649,1652,1657,1661,1664,1671,1676,1681,1687,1692,1699,1704,1707,1712,1716,1720,1723,1728,1733,1737,1740,1746,1751,1755,1762,1767,1770,1776,1781,1786,1791,1795,1799,1804,1809,1812,1817,1819,1825,1831,1837,1844,1851,1858,1865,1871,1876,1880,1883,1889,1894,1898,1902,1908,1912,1916,1919,1923,1928,1933,1939,1943,1947,1953,1957,1962,1966,1970,1974,1980,1985,1993,1997,2001,2004,2009,2012,2017,2023,2028,2032,2037,2041,2045,2050,2054,2060,2065,2069,2074,2078],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":18,"high":185,"low":186,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",6.54,6.25,-0.14,-2.17,159430.133277,2225,6.3431,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",6.72,6.7862,6.37,6.46,-0.23,-3.44,155306.560718,2780,6.4836,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":198,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.9,6.98,6.55,6.69,-3.32,244957.881952,3463,6.7694,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",6.6,6.94,6.5,6.92,0.27,4.06,352951.580763,4652,6.6943,{"date":225,"open":226,"high":208,"low":16,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6.18,6.65,0.48,7.78,184596.2427,2746,6.5731,{"date":234,"open":235,"high":236,"low":237,"close":16,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.05,6.19,5.88,0.12,1.98,216901.296133,2508,6.0344,{"date":244,"open":245,"high":20,"low":246,"close":235,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.26,6.03,-0.25,-3.97,443201.3087,3511,6.1254,{"date":253,"open":186,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",6.33,6,6.3,0.11,1.78,271838.444598,3692,6.2099,{"date":263,"open":264,"high":264,"low":265,"close":236,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",6.91,6.07,-0.51,-7.61,170798.720387,3120,6.3011,{"date":272,"open":245,"high":273,"low":245,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",6.75,6.7,0.37,5.85,1614377.837369,3892,6.6807,{"date":281,"open":282,"high":283,"low":284,"close":254,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-17",6.04,6.42,6.01,0.34,5.68,174712.132846,3704,6.2684,{"date":291,"open":18,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",6.64,5.98,5.99,-0.39,-6.11,508954.319292,5329,6.1971,{"date":301,"open":217,"high":302,"low":17,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-15",6.74,6.38,-0.13,-2,250545.729535,3094,6.5008,{"date":310,"open":215,"high":311,"low":217,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",6.85,6.51,-0.09,-1.36,223819.208516,3805,6.6186,{"date":319,"open":185,"high":320,"low":321,"close":215,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-11",6.895,6.505,0.08,1.23,207060.379054,3245,6.6697,{"date":328,"open":329,"high":274,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-10",6.29,6.52,0.15,2.35,163623.35192,3957,6.5754,{"date":337,"open":256,"high":338,"low":339,"close":196,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",6.68,6.24,0.01,0.16,185251.624292,3894,6.4312,{"date":346,"open":294,"high":347,"low":294,"close":348,"change":275,"percent_change":226,"volume":349,"transactions":350,"vwap":351},"2026-09-08",6.99,6.36,391401.119758,8153,6.5307,{"date":353,"open":354,"high":355,"low":356,"close":294,"change":357,"percent_change":285,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.93,6.09,5.92,0.02,38501.350375,1243,5.9872,{"date":362,"open":284,"high":284,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",5.83,5.97,0.04,0.67,62720.41508,1449,5.9273,{"date":371,"open":237,"high":235,"low":237,"close":354,"change":108,"percent_change":90,"volume":372,"transactions":373,"vwap":374},"2026-09-02",58637.109376,1763,5.9476,{"date":376,"open":377,"high":364,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",5.8,5.785,5.87,0.03,0.51,62208.3087,1501,5.8715,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":313,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-31",5.95,6.13,5.81,5.84,-1.52,58773.618269,1463,5.8812,{"date":396,"open":388,"high":397,"low":354,"close":354,"change":304,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-28",6.2837,-2.15,83049.74013,1997,6.0277,{"date":403,"open":377,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",6.115,5.75,6.06,0.24,4.12,75140.5517,1571,5.9769,{"date":413,"open":237,"high":356,"low":414,"close":415,"change":416,"percent_change":266,"volume":417,"transactions":418,"vwap":419},"2026-08-26",5.77,5.82,-0.03,50448.632401,1377,5.8333,{"date":421,"open":422,"high":255,"low":378,"close":276,"change":357,"percent_change":285,"volume":423,"transactions":424,"vwap":425},"2026-08-25",5.89,74517.3087,1831,5.855,{"date":427,"open":235,"high":226,"low":415,"close":363,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-24",-0.19,-3.16,77082.829562,1663,5.925,{"date":434,"open":387,"high":435,"low":436,"close":437,"change":257,"percent_change":438,"volume":439,"transactions":440,"vwap":437},"2026-08-21",6.14,5.86,6.02,1.86,68653.3087,1910,{"date":442,"open":19,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",6.255,5.895,5.91,-0.21,-3.43,103272.363095,2236,6.0009,{"date":452,"open":16,"high":453,"low":235,"close":19,"change":416,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",6.3086,-0.49,91704.61239,2303,6.1285,{"date":459,"open":18,"high":330,"low":246,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",6.15,-0.295,-4.58,149930.424353,3129,6.2578,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":198,"volume":472,"transactions":473,"vwap":474},"2026-08-17",6.28,6.755,6.445,-0.015,69209.21529,2582,6.5117,{"date":476,"open":217,"high":338,"low":477,"close":197,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-14",6.1,-0.33,-4.86,151840.100528,3873,6.4622,{"date":484,"open":264,"high":485,"low":194,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",7,6.79,-0.07,-1.02,74051.691781,2122,6.8506,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-12",6.61,6.96,6.53,6.86,0.26,3.94,95400.469124,2243,6.7816,{"date":504,"open":208,"high":302,"low":312,"close":215,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",-0.08,-1.2,79721.425772,2158,6.6104,{"date":511,"open":485,"high":485,"low":512,"close":338,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",6.66,-0.42,-5.92,90004.398483,2455,6.7451,{"date":519,"open":206,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",7.18,6.965,7.1,0.2,2.9,113652.426192,1847,7.0943,{"date":529,"open":274,"high":530,"low":207,"close":205,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",6.995,0.13,1.92,69618.129255,1996,6.8797,{"date":537,"open":264,"high":216,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-05",6.4145,6.77,-0.17,-2.45,139365.444132,2854,6.7276,{"date":546,"open":547,"high":548,"low":549,"close":216,"change":198,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-04",7.16,7.33,6.82,-3.21,120742.595085,2251,6.9835,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",6.71,7.22,7.17,0.59,8.97,114001.546669,2365,7.0788,{"date":565,"open":566,"high":194,"low":185,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-31",6.67,6.58,-0.12,-1.79,66281.81592,2020,6.6215,{"date":574,"open":208,"high":575,"low":576,"close":274,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-30",6.805,6.545,0.07,1.06,68825.2797,1813,6.6914,{"date":583,"open":584,"high":205,"low":584,"close":585,"change":340,"percent_change":331,"volume":586,"transactions":587,"vwap":588},"2026-07-29",6.62,6.63,111614.726795,2947,6.6991,{"date":590,"open":208,"high":274,"low":591,"close":584,"change":340,"percent_change":331,"volume":592,"transactions":593,"vwap":594},"2026-07-28",6.5126,57350.999832,1389,6.6182,{"date":596,"open":567,"high":597,"low":185,"close":494,"change":238,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",6.78,1.85,83534.01031,1915,6.6372,{"date":603,"open":227,"high":604,"low":18,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",6.765,6.49,-0.11,-1.67,70412.54845,1641,6.5762,{"date":612,"open":613,"high":614,"low":615,"close":215,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",6.83,6.95,6.48,-0.31,-4.49,109844.9447,1751,6.6027,{"date":622,"open":623,"high":623,"low":549,"close":264,"change":606,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-22",7.12,-1.57,106133.31325,2121,6.9376,{"date":629,"open":630,"high":522,"low":631,"close":632,"change":219,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-21",6.76,6.73,7.02,4,101624.938656,2617,7.0053,{"date":638,"open":194,"high":639,"low":321,"close":273,"change":365,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",6.8,0.6,69762.3617,1655,6.7139,{"date":645,"open":646,"high":647,"low":468,"close":556,"change":143,"percent_change":648,"volume":649,"transactions":9,"vwap":556},"2026-07-17",6.34,6.84,5.01,186600,{"date":651,"open":20,"high":496,"low":186,"close":652,"change":108,"percent_change":653,"volume":654,"transactions":9,"vwap":652},"2026-07-16",6.39,0.95,66000,{"date":656,"open":303,"high":657,"low":460,"close":254,"change":416,"percent_change":658,"volume":659,"transactions":9,"vwap":254},"2026-07-15",6.465,-0.47,81800,{"date":661,"open":662,"high":197,"low":663,"close":348,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":348},"2026-07-14",6.2,6.035,0.14,2.25,76600,{"date":668,"open":669,"high":670,"low":246,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-13",6.21,6.47,6.22,0.23,3.84,135200,{"date":676,"open":389,"high":677,"low":678,"close":294,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":294},"2026-07-10",6.025,5.66,0.22,3.81,87000,{"date":683,"open":406,"high":684,"low":685,"close":414,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":414},"2026-07-09",6.165,5.7,-0.355,-5.8,150600,{"date":690,"open":436,"high":226,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":692},"2026-07-08",5.78,6.125,0.455,8.02,268500,{"date":697,"open":584,"high":584,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":699},"2026-07-07",5.62,5.67,-0.94,-14.22,367600,{"date":704,"open":705,"high":706,"low":567,"close":494,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":494},"2026-07-06",7.23,7.29,-0.67,-9.2,175400,{"date":711,"open":548,"high":712,"low":713,"close":714,"change":313,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-02",7.5,7.05,7.28,-1.22,136500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":446,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-01",7.69,7.77,7.145,7.37,-2.77,162200,{"date":726,"open":727,"high":727,"low":728,"close":729,"change":365,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-30",7.62,7.31,7.58,0.53,141200,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":357,"percent_change":219,"volume":738,"transactions":9,"vwap":737},"2026-06-29",7.48,7.7,7.08,7.54,271300,{"date":740,"open":741,"high":742,"low":549,"close":743,"change":730,"percent_change":729,"volume":744,"transactions":9,"vwap":743},"2026-06-26",7.07,7.55,7.52,1659600,{"date":746,"open":747,"high":748,"low":749,"close":347,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":347},"2026-06-25",7.09,7.45,6.911,-0.1,-1.41,121000,{"date":754,"open":217,"high":755,"low":217,"close":747,"change":559,"percent_change":756,"volume":757,"transactions":9,"vwap":747},"2026-06-24",7.15,9.08,151900,{"date":759,"open":760,"high":566,"low":646,"close":217,"change":357,"percent_change":761,"volume":762,"transactions":9,"vwap":217},"2026-06-23",6.44,0.31,90000,{"date":764,"open":207,"high":227,"low":348,"close":615,"change":304,"percent_change":765,"volume":766,"transactions":9,"vwap":615},"2026-06-22",-1.97,77500,{"date":768,"open":207,"high":769,"low":770,"close":494,"change":257,"percent_change":771,"volume":772,"transactions":9,"vwap":494},"2026-06-18",6.725,6.41,1.69,186000,{"date":774,"open":585,"high":539,"low":775,"close":217,"change":304,"percent_change":776,"volume":777,"transactions":9,"vwap":217},"2026-06-17",6.335,-1.96,239000,{"date":779,"open":780,"high":781,"low":215,"close":585,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":585},"2026-06-16",7.19,7.2,-0.6,-8.3,310500,{"date":786,"open":781,"high":548,"low":787,"close":705,"change":365,"percent_change":788,"volume":789,"transactions":9,"vwap":705},"2026-06-15",7.03,0.56,75100,{"date":791,"open":792,"high":793,"low":497,"close":780,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":780},"2026-06-12",6.97,7.4,0.3,4.35,99500,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-11",7.25,7.274,6.825,6.89,-0.35,-4.83,85800,{"date":807,"open":808,"high":809,"low":705,"close":810,"change":247,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-10",7.6,7.66,7.24,-3.34,149700,{"date":814,"open":815,"high":816,"low":815,"close":817,"change":818,"percent_change":274,"volume":819,"transactions":9,"vwap":817},"2026-06-09",6.88,7.72,7.49,0.47,119100,{"date":821,"open":780,"high":822,"low":469,"close":632,"change":540,"percent_change":823,"volume":824,"transactions":9,"vwap":632},"2026-06-08",7.3,-2.36,98600,{"date":826,"open":737,"high":827,"low":713,"close":780,"change":803,"percent_change":828,"volume":829,"transactions":9,"vwap":780},"2026-06-05",7.8,-4.64,127800,{"date":831,"open":613,"high":832,"low":639,"close":737,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":737},"2026-06-04",7.65,0.71,10.4,281500,{"date":837,"open":639,"high":347,"low":760,"close":613,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":613},"2026-06-03",-0.02,-0.29,140000,{"date":842,"open":497,"high":713,"low":274,"close":311,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":311},"2026-06-02",-0.05,-0.72,80100,{"date":847,"open":549,"high":485,"low":566,"close":205,"change":238,"percent_change":848,"volume":849,"transactions":9,"vwap":205},"2026-06-01",1.77,80400,{"date":851,"open":494,"high":647,"low":217,"close":597,"change":531,"percent_change":852,"volume":853,"transactions":9,"vwap":597},"2026-05-29",1.95,74400,{"date":855,"open":597,"high":205,"low":494,"close":227,"change":313,"percent_change":856,"volume":857,"transactions":9,"vwap":227},"2026-05-28",-1.34,80700,{"date":859,"open":585,"high":860,"low":861,"close":302,"change":238,"percent_change":862,"volume":863,"transactions":9,"vwap":302},"2026-05-27",6.81,6.595,1.81,51900,{"date":865,"open":338,"high":264,"low":866,"close":584,"change":838,"percent_change":867,"volume":868,"transactions":9,"vwap":584},"2026-05-26",6.385,-0.3,125200,{"date":870,"open":613,"high":871,"low":872,"close":292,"change":304,"percent_change":873,"volume":874,"transactions":9,"vwap":292},"2026-05-22",7.208,6.625,-1.92,89700,{"date":876,"open":303,"high":613,"low":877,"close":539,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":539},"2026-05-21",6.333,0.29,4.48,67700,{"date":882,"open":496,"high":208,"low":329,"close":615,"change":313,"percent_change":883,"volume":884,"transactions":9,"vwap":615},"2026-05-20",-1.37,102200,{"date":886,"open":348,"high":566,"low":468,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-19",6.57,0.21,3.3,85600,{"date":892,"open":217,"high":647,"low":662,"close":348,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":348},"2026-05-18",-0.095,-1.47,107400,{"date":897,"open":217,"high":547,"low":760,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-15",6.455,-0.845,-11.58,124400,{"date":903,"open":216,"high":712,"low":639,"close":822,"change":794,"percent_change":904,"volume":905,"transactions":9,"vwap":822},"2026-05-14",4.29,110300,{"date":907,"open":908,"high":520,"low":549,"close":485,"change":21,"percent_change":909,"volume":910,"transactions":9,"vwap":485},"2026-05-13",7.11,-2.1,75600,{"date":912,"open":706,"high":913,"low":914,"close":755,"change":568,"percent_change":915,"volume":916,"transactions":9,"vwap":755},"2026-05-12",7.68,7.06,-1.65,87300,{"date":918,"open":908,"high":832,"low":566,"close":919,"change":331,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-11",7.27,2.11,151200,{"date":923,"open":908,"high":706,"low":924,"close":623,"change":487,"percent_change":925,"volume":926,"transactions":9,"vwap":623},"2026-05-08",7.077,-0.97,51700,{"date":928,"open":705,"high":743,"low":547,"close":780,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":780},"2026-05-07",0.18,2.57,75200,{"date":933,"open":934,"high":547,"low":935,"close":936,"change":843,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-06",7.14,6.59,7.01,-0.71,77100,{"date":940,"open":736,"high":941,"low":631,"close":914,"change":113,"percent_change":187,"volume":942,"transactions":9,"vwap":914},"2026-05-05",7.405,79200,{"date":944,"open":712,"high":945,"low":946,"close":741,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":741},"2026-05-04",7.74,7.04,-0.43,-5.73,128300,{"date":951,"open":741,"high":952,"low":647,"close":712,"change":953,"percent_change":354,"volume":954,"transactions":9,"vwap":712},"2026-05-01",7.71,0.42,161800,{"date":956,"open":303,"high":908,"low":186,"close":736,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":736},"2026-04-30",0.68,10.62,245200,{"date":961,"open":597,"high":962,"low":388,"close":18,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":18},"2026-04-29",6.865,-0.38,-5.6,119600,{"date":967,"open":597,"high":206,"low":18,"close":597,"change":968,"percent_change":760,"volume":969,"transactions":9,"vwap":597},"2026-04-28",0.41,167600,{"date":971,"open":477,"high":208,"low":477,"close":196,"change":794,"percent_change":972,"volume":973,"transactions":9,"vwap":196},"2026-04-27",4.94,155800,{"date":975,"open":377,"high":477,"low":377,"close":265,"change":794,"percent_change":976,"volume":977,"transactions":9,"vwap":265},"2026-04-24",5.2,84700,{"date":979,"open":293,"high":284,"low":980,"close":414,"change":428,"percent_change":981,"volume":982,"transactions":9,"vwap":414},"2026-04-23",5.61,-3.19,80000,{"date":984,"open":691,"high":20,"low":691,"close":985,"change":340,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-22",5.96,0.17,113500,{"date":989,"open":364,"high":16,"low":691,"close":387,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":387},"2026-04-21",-0.06,-1,83400,{"date":994,"open":985,"high":235,"low":286,"close":284,"change":995,"percent_change":995,"volume":796,"transactions":9,"vwap":284},"2026-04-20",0,{"date":997,"open":998,"high":999,"low":1000,"close":284,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":284},"2026-04-17",5.42,6.095,5.41,0.61,11.3,138200,{"date":1005,"open":364,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-04-16",6.015,5.36,5.4,-0.57,-9.55,222900,{"date":1013,"open":770,"high":670,"low":377,"close":364,"change":658,"percent_change":1014,"volume":1015,"transactions":9,"vwap":364},"2026-04-15",-7.3,193400,{"date":1017,"open":197,"high":215,"low":1018,"close":760,"change":838,"percent_change":616,"volume":1019,"transactions":9,"vwap":760},"2026-04-14",6.313,69700,{"date":1021,"open":186,"high":567,"low":1022,"close":197,"change":888,"percent_change":1023,"volume":1024,"transactions":9,"vwap":197},"2026-04-13",6.215,3.36,94400,{"date":1026,"open":329,"high":217,"low":477,"close":186,"change":304,"percent_change":1027,"volume":1028,"transactions":9,"vwap":186},"2026-04-10",-2.04,91100,{"date":1030,"open":388,"high":887,"low":1031,"close":303,"change":407,"percent_change":1032,"volume":1033,"transactions":9,"vwap":303},"2026-04-09",6.081,3.91,123600,{"date":1035,"open":567,"high":338,"low":255,"close":435,"change":1036,"percent_change":305,"volume":1037,"transactions":9,"vwap":435},"2026-04-08",-0.125,154600,{"date":1039,"open":494,"high":1040,"low":477,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-07",6.749,6.265,-0.435,-6.49,155200,{"date":1046,"open":1047,"high":1047,"low":338,"close":274,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":274},"2026-04-06",7.44,-0.74,-9.95,92400,{"date":1052,"open":215,"high":712,"low":217,"close":1047,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1047},"2026-04-02",0.79,11.88,252000,{"date":1057,"open":1058,"high":1059,"low":330,"close":227,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":227},"2026-04-01",7.47,7.487,-0.64,-8.78,227000,{"date":1064,"open":755,"high":1058,"low":485,"close":706,"change":531,"percent_change":1065,"volume":1066,"transactions":9,"vwap":706},"2026-03-31",1.82,150400,{"date":1068,"open":706,"high":1069,"low":802,"close":547,"change":803,"percent_change":1070,"volume":1071,"transactions":9,"vwap":547},"2026-03-30",7.53,-4.66,195800,{"date":1073,"open":647,"high":1074,"low":443,"close":1075,"change":838,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-27",7.79,7.51,-0.27,288200,{"date":1079,"open":1080,"high":1081,"low":712,"close":1069,"change":1048,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1069},"2026-03-26",8.16,8.656,-8.95,348400,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":513,"percent_change":804,"volume":1090,"transactions":9,"vwap":1089},"2026-03-25",8.63,9.17,8.125,8.27,465900,{"date":1092,"open":1093,"high":1094,"low":522,"close":1095,"change":381,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-24",8.4,8.75,8.69,6.23,1039800,{"date":1099,"open":495,"high":1100,"low":205,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-23",8.95,8.18,1.31,19.07,1965700,{"date":1106,"open":390,"high":1107,"low":390,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-03-20",7.35,6.87,0.69,11.17,3341200,{"date":1113,"open":1114,"high":226,"low":1007,"close":226,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":226},"2026-03-19",5.54,0.72,13.19,497400,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":990,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-18",5.5,5.055,5.46,-1.09,441900,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":148,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-17",5.19,5.6,5.52,7.39,234800,{"date":1133,"open":1114,"high":1108,"low":1134,"close":1135,"change":963,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-16",5.11,5.14,-6.88,905000,{"date":1139,"open":1140,"high":1129,"low":1141,"close":1129,"change":341,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1129},"2026-03-13",5.34,5.24,2.99,181600,{"date":1145,"open":1146,"high":1122,"low":976,"close":1007,"change":108,"percent_change":118,"volume":1147,"transactions":9,"vwap":1007},"2026-03-12",5.28,224800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1151,"change":257,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-03-11",5.22,5.3,5.15,2.12,158000,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1127,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1127},"2026-03-10",5.1,5.221,5.065,0.09,1.76,171400,{"date":1164,"open":1157,"high":1152,"low":1165,"close":1157,"change":838,"percent_change":295,"volume":1166,"transactions":9,"vwap":1157},"2026-03-09",4.74,231500,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":108,"percent_change":61,"volume":1173,"transactions":9,"vwap":1172},"2026-03-06",5.05,5.16,5.02,5.12,175800,{"date":1175,"open":1127,"high":1146,"low":1176,"close":1177,"change":304,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-05",4.93,5.06,-2.5,317300,{"date":1181,"open":1182,"high":1183,"low":1127,"close":1127,"change":187,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1127},"2026-03-04",5.31,5.455,-2.63,233900,{"date":1187,"open":1188,"high":1000,"low":1150,"close":1189,"change":990,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-03",5.295,5.33,-1.11,113600,{"date":1193,"open":1120,"high":678,"low":1189,"close":1194,"change":750,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-03-02",5.39,-1.82,245900,{"date":1198,"open":1199,"high":1129,"low":1169,"close":1200,"change":968,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-27",5.13,5.49,8.07,267900,{"date":1204,"open":1127,"high":1205,"low":1169,"close":1206,"change":21,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-02-26",5.26,5.08,-2.87,209500,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1213,"change":1214,"percent_change":678,"volume":1215,"transactions":9,"vwap":1213},"2026-02-25",4.97,5.25,5.23,0.28,225600,{"date":1217,"open":1189,"high":1218,"low":1219,"close":1220,"change":947,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-02-24",5.47,4.92,4.95,-7.99,442500,{"date":1224,"open":1225,"high":1194,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-02-23",4.73,4.69,5.38,0.7,14.96,627400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1233,"change":365,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1233},"2026-02-20",4.68,4.83,4.5,0.86,166200,{"date":1239,"open":1240,"high":1165,"low":1241,"close":1242,"change":313,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-02-19",4.72,4.55,4.64,-1.9,72900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1225,"change":21,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1225},"2026-02-18",4.89,4.9,4.728,-3.07,56500,{"date":1253,"open":1254,"high":1255,"low":1233,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-02-17",4.85,5,4.88,0.05,1.04,72700,{"date":1261,"open":1262,"high":1254,"low":1263,"close":1234,"change":238,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1234},"2026-02-13",4.71,4.62,2.55,64800,{"date":1267,"open":1268,"high":1268,"low":1241,"close":1262,"change":568,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1262},"2026-02-12",4.87,-2.48,149000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1234,"change":664,"percent_change":1142,"volume":1276,"transactions":9,"vwap":1234},"2026-02-11",4.8,4.98,4.67,226100,{"date":1278,"open":1279,"high":1279,"low":97,"close":1226,"change":963,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1226},"2026-02-10",5.17,-7.5,301100,{"date":1283,"open":1255,"high":1172,"low":1284,"close":1285,"change":257,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-09",4.891,5.07,2.22,332800,{"date":1289,"open":1290,"high":1291,"low":1247,"close":1292,"change":1160,"percent_change":598,"volume":1293,"transactions":9,"vwap":1292},"2026-02-06",4.99,5.03,4.96,153100,{"date":1295,"open":1255,"high":1296,"low":1273,"close":1268,"change":304,"percent_change":1297,"volume":1062,"transactions":9,"vwap":1268},"2026-02-05",5.04,-2.6,{"date":1299,"open":1255,"high":1157,"low":1248,"close":1255,"change":995,"percent_change":995,"volume":1300,"transactions":9,"vwap":1255},"2026-02-04",149900,{"date":1302,"open":998,"high":1303,"low":1247,"close":1255,"change":658,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1255},"2026-02-03",5.48,-8.59,202000,{"date":1307,"open":1171,"high":1308,"low":1274,"close":1218,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1218},"2026-02-02",5.51,0.45,8.96,362500,{"date":1313,"open":1008,"high":1314,"low":1247,"close":1171,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1171},"2026-01-30",5.44,-0.4,-7.38,347600,{"date":1319,"open":1007,"high":1128,"low":1157,"close":998,"change":341,"percent_change":1320,"volume":1321,"transactions":9,"vwap":998},"2026-01-29",3.04,506300,{"date":1323,"open":1324,"high":1314,"low":1212,"close":1205,"change":416,"percent_change":1009,"volume":1325,"transactions":9,"vwap":1205},"2026-01-28",5.29,124500,{"date":1327,"open":377,"high":1328,"low":1157,"close":1324,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1324},"2026-01-27",5.905,-0.59,-10.03,729100,{"date":1333,"open":255,"high":1334,"low":1335,"close":237,"change":568,"percent_change":305,"volume":1336,"transactions":9,"vwap":237},"2026-01-26",6.08,5.53,667700,{"date":1338,"open":245,"high":1339,"low":422,"close":255,"change":247,"percent_change":1340,"volume":1341,"transactions":9,"vwap":255},"2026-01-23",6.27,-4,420100,{"date":1343,"open":226,"high":605,"low":1344,"close":186,"change":577,"percent_change":118,"volume":1345,"transactions":9,"vwap":186},"2026-01-22",6.16,324000,{"date":1347,"open":186,"high":468,"low":235,"close":226,"change":990,"percent_change":1348,"volume":1349,"transactions":9,"vwap":226},"2026-01-21",-0.96,266400,{"date":1351,"open":186,"high":670,"low":1352,"close":339,"change":340,"percent_change":341,"volume":1353,"transactions":9,"vwap":339},"2026-01-20",5.943,576700,{"date":1355,"open":246,"high":623,"low":293,"close":1096,"change":929,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1096},"2026-01-16",2.98,834300,{"date":1359,"open":985,"high":236,"low":1360,"close":235,"change":331,"percent_change":1361,"volume":1362,"transactions":9,"vwap":235},"2026-01-15",5.935,2.54,258000,{"date":1364,"open":685,"high":662,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-01-14",5.65,5.9,0.225,3.96,570300,{"date":1371,"open":235,"high":468,"low":1365,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-13",5.675,-0.325,-5.42,654800,{"date":1377,"open":255,"high":1378,"low":436,"close":255,"change":750,"percent_change":1379,"volume":1380,"transactions":9,"vwap":255},"2026-01-12",6.263,-1.64,487200,{"date":1382,"open":206,"high":713,"low":284,"close":477,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":477},"2026-01-09",-0.9,-12.86,1056600,{"date":1387,"open":742,"high":1388,"low":347,"close":485,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":485},"2026-01-08",7.75,-0.53,-7.04,657300,{"date":1393,"open":1394,"high":1395,"low":548,"close":1069,"change":513,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1069},"2026-01-07",7.96,8.05,-5.28,517600,{"date":1399,"open":1400,"high":1401,"low":808,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-01-06",8.71,8.9,7.95,-0.54,-6.36,1177700,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-05",10.36,10.5,8.46,8.49,-1.75,-17.09,206300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-02",10.85,11.37,10.14,10.24,-0.45,-4.21,75500,{"date":1425,"open":1426,"high":1427,"low":1409,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2025-12-31",12.48,12.69,10.69,-1.7,-13.72,122800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":347,"volume":1439,"transactions":9,"vwap":1437},"2025-12-30",12,13.9,11.58,12.39,0.81,171800,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1436,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1436},"2025-12-29",13,11.21,-1.43,-10.99,204600,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2025-12-26",13.95,12.4,13.01,-0.87,-6.27,58800,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":808,"volume":1461,"transactions":9,"vwap":1459},"2025-12-24",12.38,14.92,13.88,0.98,111700,{"date":1463,"open":1442,"high":1464,"low":1465,"close":1466,"change":428,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-12-23",13.09,12.5,12.9,-1.45,117800,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1464,"change":187,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1464},"2025-12-22",11.92,13.438,-1.06,141400,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2025-12-19",10.31,13.23,9.3,2.68,25.4,341100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2025-12-18",11.98,12.23,10.53,10.55,-1.6,-13.17,81400,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":331,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-12-17",12.06,13.36,11.57,12.15,1.25,95500,{"date":1501,"open":1464,"high":1502,"low":1503,"close":1434,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1434},"2025-12-16",14,11.7,-1.78,-12.92,160100,{"date":1508,"open":1509,"high":1510,"low":1503,"close":1511,"change":1512,"percent_change":810,"volume":1513,"transactions":9,"vwap":1511},"2025-12-15",12.02,14.28,13.78,0.93,228100,{"date":1515,"open":1516,"high":1517,"low":1497,"close":1518,"change":624,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-12",14.49,15,12.85,-10.89,349600,{"date":1522,"open":1523,"high":26,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-12-11",10.78,9.93,14.42,2.62,22.2,2809000,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1532,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1532},"2025-12-10",8.93,11.8,8.91,2.91,32.73,2743500,{"date":1538,"open":748,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2025-12-09",11,7.319,8.89,1.61,22.12,556600,{"date":1546,"open":264,"high":1547,"low":1548,"close":714,"change":148,"percent_change":1308,"volume":1549,"transactions":9,"vwap":714},"2025-12-08",7.354,6.733,31900,{"date":1551,"open":18,"high":792,"low":1552,"close":205,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":205},"2025-12-05",6.381,0.5,7.81,29400,{"date":1557,"open":16,"high":18,"low":293,"close":18,"change":672,"percent_change":1558,"volume":1559,"transactions":9,"vwap":18},"2025-12-04",3.73,17800,{"date":1561,"open":1562,"high":18,"low":980,"close":16,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":16},"2025-12-03",5.63,0.65,11.78,51600,{"date":1567,"open":1568,"high":1569,"low":1000,"close":1129,"change":990,"percent_change":74,"volume":1570,"transactions":9,"vwap":1129},"2025-12-02",5.56,5.69,13600,{"date":1572,"open":1573,"high":1128,"low":1573,"close":1574,"change":113,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-12-01",5.21,5.58,-0.18,8600,{"date":1578,"open":685,"high":685,"low":1579,"close":1580,"change":606,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-28",5.57,5.59,-1.93,7500,{"date":1584,"open":1120,"high":685,"low":1585,"close":685,"change":523,"percent_change":1586,"volume":1587,"transactions":9,"vwap":685},"2025-11-26",5.312,3.64,15500,{"date":1589,"open":1590,"high":1120,"low":1172,"close":1120,"change":672,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1120},"2025-11-25",5.155,4.36,9800,{"date":1594,"open":1199,"high":1595,"low":1199,"close":1595,"change":365,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-24",5.27,0.76,3500,{"date":1599,"open":1595,"high":1595,"low":1600,"close":1213,"change":750,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1213},"2025-11-21",5.097,-1.88,17200,{"date":1604,"open":1605,"high":1303,"low":1606,"close":1189,"change":995,"percent_change":995,"volume":1607,"transactions":9,"vwap":1189},"2025-11-20",5.37,5.302,17900,{"date":1609,"open":1120,"high":1120,"low":1134,"close":1189,"change":540,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1189},"2025-11-19",-3.09,12300,{"date":1613,"open":1194,"high":1120,"low":1614,"close":1120,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1120},"2025-11-18",5.09,0.215,4.07,22600,{"date":1619,"open":1157,"high":1227,"low":1159,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-11-17",5.285,0.165,3.22,16700,{"date":1625,"open":1573,"high":1574,"low":1255,"close":1172,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1172},"2025-11-14",-0.55,-9.7,34800,{"date":1630,"open":1335,"high":685,"low":1631,"close":699,"change":531,"percent_change":332,"volume":1632,"transactions":9,"vwap":699},"2025-11-13",5.401,34200,{"date":1634,"open":1314,"high":698,"low":1152,"close":1114,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1114},"2025-11-12",0.095,1.74,61100,{"date":1639,"open":1176,"high":1200,"low":1176,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2025-11-11",5.445,0.505,10.22,52600,{"date":1645,"open":1273,"high":1220,"low":1646,"close":972,"change":888,"percent_change":1647,"volume":1648,"transactions":9,"vwap":972},"2025-11-10",4.755,4.44,49200,{"date":1650,"open":1273,"high":1273,"low":1262,"close":1225,"change":487,"percent_change":1651,"volume":1587,"transactions":9,"vwap":1225},"2025-11-07",-1.46,{"date":1653,"open":1234,"high":1247,"low":1654,"close":1273,"change":416,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1273},"2025-11-06",4.77,-0.62,50400,{"date":1658,"open":1659,"high":1234,"low":1659,"close":1234,"change":407,"percent_change":1213,"volume":1660,"transactions":9,"vwap":1234},"2025-11-05",4.59,13400,{"date":1662,"open":1247,"high":1247,"low":1659,"close":1659,"change":428,"percent_change":248,"volume":1663,"transactions":9,"vwap":1659},"2025-11-04",21900,{"date":1665,"open":1666,"high":972,"low":1667,"close":1668,"change":750,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-03",4.91,4.75,4.78,-2.05,9900,{"date":1672,"open":1165,"high":1248,"low":1673,"close":1256,"change":929,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1256},"2025-10-31",4.645,3.83,15300,{"date":1677,"open":1233,"high":1667,"low":1241,"close":1678,"change":1679,"percent_change":730,"volume":1680,"transactions":9,"vwap":1678},"2025-10-30",4.7,0.025,27400,{"date":1682,"open":1165,"high":1654,"low":1683,"close":1684,"change":471,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-10-29",4.575,4.675,-0.32,20700,{"date":1688,"open":1659,"high":1273,"low":1689,"close":1226,"change":540,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1226},"2025-10-28",4.565,-3.5,54700,{"date":1693,"open":1176,"high":648,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-27",4.812,4.86,-0.04,-0.82,16500,{"date":1700,"open":1290,"high":1290,"low":1701,"close":1248,"change":113,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1248},"2025-10-24",4.81,-0.2,17600,{"date":1705,"open":1256,"high":1292,"low":1654,"close":1666,"change":416,"percent_change":1706,"volume":1703,"transactions":9,"vwap":1666},"2025-10-23",-0.61,{"date":1708,"open":1254,"high":1292,"low":1709,"close":972,"change":531,"percent_change":1710,"volume":1711,"transactions":9,"vwap":972},"2025-10-22",4.6,2.7,61900,{"date":1713,"open":1254,"high":1254,"low":1714,"close":1701,"change":1696,"percent_change":1697,"volume":1715,"transactions":9,"vwap":1701},"2025-10-21",4.745,19100,{"date":1717,"open":1718,"high":1254,"low":1240,"close":1254,"change":340,"percent_change":888,"volume":1719,"transactions":9,"vwap":1254},"2025-10-20",4.84,31200,{"date":1721,"open":1709,"high":1254,"low":1709,"close":1718,"change":672,"percent_change":1290,"volume":1722,"transactions":9,"vwap":1718},"2025-10-17",13900,{"date":1724,"open":1165,"high":1667,"low":1709,"close":1725,"change":750,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-16",4.61,-2.12,23400,{"date":1729,"open":97,"high":1667,"low":1730,"close":1262,"change":357,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1262},"2025-10-15",4.46,0.43,13100,{"date":1734,"open":1735,"high":1678,"low":1735,"close":1226,"change":357,"percent_change":1731,"volume":1736,"transactions":9,"vwap":1226},"2025-10-14",4.54,14900,{"date":1738,"open":27,"high":1233,"low":27,"close":1275,"change":888,"percent_change":1262,"volume":1739,"transactions":9,"vwap":1275},"2025-10-13",20500,{"date":1741,"open":1275,"high":1254,"low":1742,"close":1730,"change":1743,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1730},"2025-10-10",4.455,-0.185,-3.98,28800,{"date":1747,"open":97,"high":1667,"low":1748,"close":1673,"change":1749,"percent_change":1460,"volume":1750,"transactions":9,"vwap":1673},"2025-10-09",4.595,0.045,24900,{"date":1752,"open":1262,"high":1273,"low":1235,"close":1709,"change":606,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1709},"2025-10-08",-2.34,30500,{"date":1756,"open":1757,"high":1758,"low":1235,"close":1262,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1262},"2025-10-07",4.66,4.79,0.135,2.95,24700,{"date":1763,"open":1240,"high":1764,"low":1765,"close":1683,"change":1766,"percent_change":617,"volume":1750,"transactions":9,"vwap":1683},"2025-10-06",4.875,4.538,-0.215,{"date":1768,"open":1701,"high":1290,"low":1275,"close":1758,"change":113,"percent_change":446,"volume":1769,"transactions":9,"vwap":1758},"2025-10-03",15600,{"date":1771,"open":1233,"high":1273,"low":1772,"close":1273,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1273},"2025-10-02",4.43,0.1,2.13,15900,{"date":1777,"open":1225,"high":1667,"low":1778,"close":1678,"change":187,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1678},"2025-10-01",4.532,-2.89,21700,{"date":1782,"open":1783,"high":1254,"low":1784,"close":1718,"change":761,"percent_change":647,"volume":1785,"transactions":9,"vwap":1718},"2025-09-30",4.58,4.4,53900,{"date":1787,"open":1725,"high":1233,"low":1788,"close":1789,"change":843,"percent_change":1123,"volume":1790,"transactions":9,"vwap":1789},"2025-09-29",4.47,4.53,12900,{"date":1792,"open":1659,"high":1709,"low":1793,"close":1783,"change":380,"percent_change":138,"volume":1794,"transactions":9,"vwap":1783},"2025-09-26",4.34,46800,{"date":1796,"open":1235,"high":1242,"low":1797,"close":1241,"change":380,"percent_change":138,"volume":1798,"transactions":9,"vwap":1241},"2025-09-25",4.408,15700,{"date":1800,"open":1801,"high":1801,"low":1797,"close":1802,"change":843,"percent_change":1123,"volume":1803,"transactions":9,"vwap":1802},"2025-09-24",4.617,4.52,20900,{"date":1805,"open":1225,"high":972,"low":1789,"close":1806,"change":1575,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-09-23",4.57,-3.79,39200,{"date":1810,"open":1667,"high":1290,"low":1235,"close":1667,"change":340,"percent_change":888,"volume":1811,"transactions":9,"vwap":1667},"2025-09-22",22400,{"date":1813,"open":1678,"high":1157,"low":1814,"close":1165,"change":1773,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1165},"2025-09-19",4.56,2.16,540400,{"date":1818,"open":1659,"high":1718,"low":1788,"close":1242,"change":340,"percent_change":679,"volume":853,"transactions":9,"vwap":1242},"2025-09-18",{"date":1820,"open":1784,"high":1667,"low":1821,"close":1822,"change":331,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-17",4.28,4.63,3.35,54500,{"date":1826,"open":1827,"high":1783,"low":1828,"close":879,"change":331,"percent_change":1829,"volume":1830,"transactions":9,"vwap":879},"2025-09-16",4.26,4.16,3.46,42700,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":888,"percent_change":1157,"volume":1836,"transactions":9,"vwap":1835},"2025-09-15",4.08,4.49,4.33,32900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":408,"change":953,"percent_change":1842,"volume":1843,"transactions":9,"vwap":408},"2025-09-12",3.62,4.285,3.6,11.35,49900,{"date":1845,"open":1846,"high":1847,"low":1839,"close":1848,"change":577,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-11",3.74,3.8,3.7,1.93,10200,{"date":1852,"open":1853,"high":1846,"low":1854,"close":1855,"change":577,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-10",3.58,3.5,3.63,1.97,19800,{"date":1859,"open":1860,"high":1860,"low":1861,"close":1862,"change":505,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-09",3.65,3.52,3.56,-2.2,19700,{"date":1866,"open":1867,"high":1868,"low":176,"close":1586,"change":108,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1586},"2025-09-08",3.55,3.69,1.68,34300,{"date":1872,"open":1868,"high":1873,"low":1867,"close":1853,"change":1702,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1853},"2025-09-05",3.77,-5.29,37800,{"date":1877,"open":1841,"high":673,"low":1854,"close":1878,"change":929,"percent_change":1255,"volume":1879,"transactions":9,"vwap":1878},"2025-09-04",3.78,81300,{"date":1881,"open":1868,"high":1868,"low":1841,"close":1841,"change":843,"percent_change":883,"volume":1882,"transactions":9,"vwap":1841},"2025-09-03",18100,{"date":1884,"open":1586,"high":1885,"low":1886,"close":1860,"change":750,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1860},"2025-09-02",3.773,3.61,-2.67,18600,{"date":1890,"open":1891,"high":1891,"low":1841,"close":1892,"change":1575,"percent_change":462,"volume":1893,"transactions":9,"vwap":1892},"2025-08-29",3.99,3.75,69600,{"date":1895,"open":1032,"high":633,"low":1032,"close":1896,"change":416,"percent_change":1897,"volume":1790,"transactions":9,"vwap":1896},"2025-08-28",3.93,-0.76,{"date":1899,"open":1900,"high":633,"low":1900,"close":1368,"change":380,"percent_change":1596,"volume":1901,"transactions":9,"vwap":1368},"2025-08-27",3.9,26000,{"date":1903,"open":1904,"high":1905,"low":1900,"close":1896,"change":990,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1896},"2025-08-26",3.97,4.02,-1.5,26100,{"date":1909,"open":633,"high":633,"low":1910,"close":1891,"change":113,"percent_change":247,"volume":1911,"transactions":9,"vwap":1891},"2025-08-25",3.88,30800,{"date":1913,"open":1914,"high":633,"low":1900,"close":633,"change":357,"percent_change":1553,"volume":1915,"transactions":9,"vwap":633},"2025-08-22",3.98,18500,{"date":1917,"open":1914,"high":633,"low":1900,"close":1914,"change":365,"percent_change":90,"volume":1918,"transactions":9,"vwap":1914},"2025-08-21",11200,{"date":1920,"open":1910,"high":633,"low":1910,"close":499,"change":1257,"percent_change":1921,"volume":1922,"transactions":9,"vwap":499},"2025-08-20",1.29,11900,{"date":1924,"open":1925,"high":633,"low":1910,"close":1925,"change":606,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-08-19",3.89,-2.75,22700,{"date":1929,"open":1930,"high":633,"low":1931,"close":633,"change":331,"percent_change":1900,"volume":1932,"transactions":9,"vwap":633},"2025-08-18",3.95,3.86,25300,{"date":1934,"open":1896,"high":1935,"low":1936,"close":1936,"change":540,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1936},"2025-08-15",4.09,3.85,-4.23,28700,{"date":1940,"open":1905,"high":408,"low":633,"close":1905,"change":843,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1905},"2025-08-14",-1.23,11500,{"date":1944,"open":1945,"high":1946,"low":633,"close":1616,"change":340,"percent_change":123,"volume":1732,"transactions":9,"vwap":1616},"2025-08-13",4.04,4.104,{"date":1948,"open":1949,"high":1950,"low":1951,"close":220,"change":843,"percent_change":715,"volume":1952,"transactions":9,"vwap":220},"2025-08-12",4.01,4.14,3.979,20600,{"date":1954,"open":1891,"high":1955,"low":499,"close":1956,"change":929,"percent_change":1783,"volume":1922,"transactions":9,"vwap":1956},"2025-08-11",4.18,4.11,{"date":1958,"open":904,"high":904,"low":1936,"close":1896,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1896},"2025-08-08",-0.36,-8.39,120600,{"date":1963,"open":1821,"high":1964,"low":1955,"close":904,"change":577,"percent_change":1965,"volume":1907,"transactions":9,"vwap":904},"2025-08-07",4.3,1.66,{"date":1967,"open":408,"high":1793,"low":408,"close":1968,"change":322,"percent_change":1849,"volume":1969,"transactions":9,"vwap":1968},"2025-08-06",4.22,34100,{"date":1971,"open":1972,"high":1964,"low":1972,"close":1950,"change":365,"percent_change":1460,"volume":1973,"transactions":9,"vwap":1950},"2025-08-05",4.05,37000,{"date":1975,"open":1032,"high":1976,"low":1931,"close":1977,"change":1978,"percent_change":1695,"volume":1979,"transactions":9,"vwap":1977},"2025-08-04",4.108,4.1,0.19,74900,{"date":1981,"open":1931,"high":1982,"low":1936,"close":1032,"change":1749,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1032},"2025-08-01",4.024,1.16,50900,{"date":1986,"open":1987,"high":1988,"low":680,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-07-31",4.13,4.39,3.865,-0.245,-5.96,117000,{"date":1994,"open":1793,"high":1802,"low":1956,"close":1956,"change":947,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1956},"2025-07-30",-9.47,71500,{"date":1998,"open":1964,"high":1709,"low":1964,"close":1735,"change":1978,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1735},"2025-07-29",4.37,86300,{"date":2002,"open":1945,"high":795,"low":1905,"close":795,"change":153,"percent_change":1094,"volume":2003,"transactions":9,"vwap":795},"2025-07-28",84300,{"date":2005,"open":2006,"high":1964,"low":633,"close":633,"change":1076,"percent_change":2007,"volume":2008,"transactions":9,"vwap":633},"2025-07-25",4.27,-6.32,88900,{"date":2010,"open":1784,"high":1784,"low":1955,"close":2006,"change":357,"percent_change":818,"volume":2011,"transactions":9,"vwap":2006},"2025-07-24",47800,{"date":2013,"open":1835,"high":1988,"low":2014,"close":2014,"change":21,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-07-23",4.25,-3.41,78600,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1784,"change":843,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1784},"2025-07-22",4.15,4.42,-1.12,48800,{"date":2024,"open":2025,"high":879,"low":2026,"close":2025,"change":750,"percent_change":1863,"volume":2027,"transactions":9,"vwap":2025},"2025-07-21",4.45,4.2,174400,{"date":2029,"open":1667,"high":2030,"low":1235,"close":1241,"change":21,"percent_change":981,"volume":2031,"transactions":9,"vwap":1241},"2025-07-18",4.76,68200,{"date":2033,"open":1225,"high":2034,"low":1709,"close":1678,"change":990,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1678},"2025-07-17",4.882,-1.26,86000,{"date":2038,"open":1709,"high":1701,"low":2039,"close":2030,"change":986,"percent_change":1848,"volume":2040,"transactions":9,"vwap":2030},"2025-07-16",4.552,97400,{"date":2042,"open":1988,"high":2043,"low":1988,"close":1659,"change":679,"percent_change":1291,"volume":2044,"transactions":9,"vwap":1659},"2025-07-15",4.635,78500,{"date":2046,"open":27,"high":2047,"low":795,"close":1999,"change":1702,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1999},"2025-07-14",4.621,-4.38,79400,{"date":2051,"open":1647,"high":97,"low":2006,"close":1806,"change":577,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1806},"2025-07-11",1.56,94200,{"date":2055,"open":2056,"high":2057,"low":2014,"close":1235,"change":295,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1235},"2025-07-10",4.82,4.825,-7.98,99600,{"date":2061,"open":1822,"high":2062,"low":2063,"close":1247,"change":1214,"percent_change":265,"volume":2064,"transactions":9,"vwap":1247},"2025-07-09",5.078,4.615,369300,{"date":2066,"open":2019,"high":1226,"low":1977,"close":1725,"change":953,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1725},"2025-07-08",10.02,280200,{"date":2070,"open":27,"high":2039,"low":1972,"close":2071,"change":446,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-07",4.19,-4.77,435400,{"date":2075,"open":1292,"high":1292,"low":1972,"close":1784,"change":68,"percent_change":2076,"volume":2077,"transactions":9,"vwap":1784},"2025-07-03",25.71,6734200,{"date":180,"open":1255,"high":2079,"low":2080,"close":1854,"change":1906,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1854},5.72,3.49,-30,3784400]