[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBGI":3,"homepage-market-summary":31,"stock-historical-DBGI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DBGI","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},"Digital Brands Group, Inc. Common Stock","Nasdaq",null,"RETAIL-APPAREL & ACCESSORY STORES","Digital Brands Group Inc manages a portfolio of lifestyle brands offering apparel products through direct-to-consumer and wholesale distribution channels. It operates in the retail and technology sector, offering apparel products alongside digital tools that support product authentication, data security, and customer engagement. It connects consumers with a range of fashion and lifestyle brands through its platform. Its brand portfolio consists of Bailey 44, DSTLD, Sundry, Stateside, and Avo. The Company operates as a single reportable segment - direct-to-consumer (DTC) fashion brands. It derives its revenue from wholesale and e-commerce transactions.","33","Round Rock, TX",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},4.87,5.365,5.68,4.83,5.11,-0.24,-4.7,189787.665577,1807,5.2816,30.93,0.25799999,1711960.478330564,15,1353,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1216043,443855519.582641,-46.54,"2025-04-22",[182,183,192,203,214,223,233,244,254,265,274,284,294,304,315,326,337,347,357,368,378,388,395,405,415,425,436,447,458,468,478,488,499,509,519,530,540,550,561,572,582,593,603,614,624,634,645,656,667,678,689,700,710,721,732,741,749,757,764,772,781,788,797,803,810,817,825,830,836,843,850,857,863,871,880,886,893,901,910,919,927,935,943,950,958,965,973,981,990,999,1008,1015,1024,1033,1039,1043,1052,1057,1063,1068,1075,1082,1090,1096,1103,1111,1118,1124,1130,1136,1140,1144,1150,1157,1163,1171,1176,1182,1189,1195,1202,1209,1216,1221,1227,1233,1238,1244,1251,1257,1264,1270,1277,1285,1291,1300,1309,1318,1327,1335,1341,1347,1355,1363,1370,1377,1384,1391,1398,1404,1411,1418,1426,1435,1442,1448,1454,1461,1467,1473,1477,1481,1488,1495,1503,1510,1518,1527,1535,1543,1550,1557,1565,1572,1580,1587,1595,1604,1612,1621,1629,1637,1646,1655,1663,1671,1680,1688,1696,1703,1711,1720,1727,1735,1740,1748,1756,1763,1770,1778,1785,1790,1796,1804,1810,1818,1825,1831,1837,1844,1851,1857,1862,1869,1874,1880,1887,1893,1898,1903,1909,1915,1922,1928,1936,1941,1945,1951,1957,1963,1970,1976,1983,1988,1996,2003,2008,2014,2019,2027,2033,2036,2040,2046,2051,2058,2066,2072,2078,2082,2089,2093,2101,2109,2114,2118,2124,2130,2135,2143,2150,2157,2161,2169,2175,2184,2193,2202,2209,2216,2222,2229,2235,2243,2248,2256,2263,2268,2274,2281,2287,2296,2304,2308,2312,2319,2324,2328,2334,2339,2345,2350,2356,2359,2365,2371,2376,2382,2388,2396,2402,2409,2417,2422,2429,2433,2438,2445,2451,2456,2462,2466,2474,2480,2486,2491,2495,2502,2507,2513,2516,2523,2530,2533,2538,2541,2548,2554,2559,2564,2571,2577,2582,2587,2594,2602,2607,2613,2618,2623,2630,2636,2642,2647,2652,2657,2660,2665,2670,2673,2678,2683,2687,2691,2694,2701,2706,2711,2716,2721,2726,2731,2735,2739,2742],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":143,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",4.84,5.8,4.81,6.68,293562.685729,2669,5.2959,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",4.64,5.3,4.52,4.79,0.23,5.04,312959.113298,2171,4.9207,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",4.67,4.775,4.45,4.56,-0.19,-4,127066.237512,1088,4.6159,{"date":215,"open":216,"high":19,"low":217,"close":216,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",4.75,4.565,0.02,0.42,116603.134822,1412,4.7113,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",4.96,4.51,4.73,-0.4,-7.8,238694.756205,2357,4.715,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",5.765,6.3799,4.61,5.13,-0.58,-10.16,945203.661737,8698,5.3947,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":47,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",4.69,5.75,4.44,5.71,21.23,2740951.148158,44246,6.5456,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",4.38,4.85,4.28,4.71,0.2,4.43,202775.437558,1660,4.6354,{"date":266,"open":256,"high":267,"low":268,"close":226,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",4.8,3.8501,0.04,0.89,306096.743823,2831,4.3445,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":118,"volume":281,"transactions":282,"vwap":283},"2026-09-18",4.53,5.08,3.95,4.47,0.05,424807.834671,3535,4.3549,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":143,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",4,4.57,3.7,4.42,7.8,331539.60904,2656,4.0415,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":228,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",4.41,4.58,3.918,4.1,-8.89,271323.414207,2201,4.1641,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",4.93,5.1899,4.2,4.5,-0.67,-12.96,392128.457624,3795,4.573,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",6.09,6.4937,4.99,5.17,-0.83,-13.83,965155.044628,13043,5.9149,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",6.55,7.15,5.34005,6,-0.79,-11.63,3064559.93439,30254,6.4433,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",3.76,7.48,6.79,3.04,81.07,28316476.332749,342567,6.3458,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":108,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",3.71,3.85,3.3001,3.75,1.63,85531.539683,1340,3.6373,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",3.72,3.9,3.62,3.69,-0.08,-2.12,116826.40816,1105,3.7419,{"date":369,"open":370,"high":350,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",3.6,3.41,3.77,0.14,3.86,172757.989306,2176,3.6173,{"date":379,"open":380,"high":248,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",4.22,3.14,3.63,-0.84,-18.79,3226532.301527,37701,4.8022,{"date":389,"open":319,"high":319,"low":286,"close":279,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",-0.42,-8.59,188108.805482,1912,4.3383,{"date":396,"open":397,"high":398,"low":309,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",6.17,6.415,4.89,-1.515,-23.65,363382.627798,3886,5.3191,{"date":406,"open":188,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",6.73,6.0704,6.405,-0.325,-4.83,78377.59035,1083,6.423,{"date":416,"open":417,"high":418,"low":419,"close":407,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",6.94,7.28,6.2854,-0.49,-6.79,107506.248243,1462,6.7439,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",7.54,7.76,7,7.22,-0.36,-4.75,106771.7266,1142,7.3985,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",8.01,8.5997,7.55,7.58,-0.29,-3.68,75547.501857,1192,7.9616,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",8.34,8.5399,7.66,7.87,-0.47,-5.64,57276.454028,748,8.1107,{"date":459,"open":460,"high":461,"low":462,"close":449,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",8.51,8.9852,8.07,-0.37,-4.25,134206.155276,1379,8.469,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":332,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",9.5,9.848,8.68,8.71,-8.32,105689.443265,1411,9.0359,{"date":479,"open":480,"high":481,"low":482,"close":470,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",10.5,10.99,7.4601,-2.35,-19.83,329148.228825,3079,9.1802,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",11.15,13.75,11.12,11.85,0.945,8.67,148945.069031,1914,12.2473,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-18",14,10.64,10.905,-2.865,-20.81,166667.61796,4401,11.9052,{"date":510,"open":511,"high":29,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-17",14.6,13.555,13.77,-1.27,-8.44,60059.532903,1265,14.4718,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-14",15.45,15.98,14.5301,15.04,-0.46,-2.97,62393.831647,937,15.1902,{"date":531,"open":532,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-13",16.3,16.8836,15.5,-1.14,-6.85,83422.094122,1358,16.104,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",15.72,17.8,16.64,0.84,5.32,71934.333459,2401,16.8928,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-11",17.22,17.3181,15.42,15.8,-1.25,-7.33,165890.628405,3019,16.3052,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",14.98,17.88,14.0005,17.05,1.7,11.07,115314.758632,2441,16.1622,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",14.08,16.75,15.35,0.72,4.92,118933.234445,2604,15.5036,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-06",13.97,16.2,13.01,14.63,-1.65,-10.14,201088.173323,4412,14.5077,{"date":594,"open":595,"high":26,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-05",30.34,15.06,16.28,-5.35,-24.73,2417418.350235,94911,29.6913,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",17.73,23.5995,16.43,21.63,3.43,18.85,87803.536103,2934,19.6183,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":543,"volume":621,"transactions":622,"vwap":623},"2026-08-03",16.5,19.1533,15.7,18.2,2.75,75112.298767,1844,17.376,{"date":625,"open":626,"high":627,"low":628,"close":521,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",14.09,16.85,12.2101,1.26,8.88,87797.739568,2097,14.0292,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",12.38,15.64,11.83,14.19,2.18,18.15,78573.923737,1734,13.9201,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",14.02,15.9999,11.06,12.01,-2.52,-17.34,67263.139774,2133,12.838,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",11.41,15.88,11.23,14.53,1.97,15.68,80305.631378,2577,13.522,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",13.3,14.2314,8.371,12.56,-0.34,-2.64,181107.530895,6941,10.5672,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-24",17.47,19,12.308,12.9,12.399,2474.85,112083.751037,10548,14.6337,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",0.48,0.5655,0.4794,0.501,0.0061,1.23,739380.39254,7267,0.5231,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":195,"volume":707,"transactions":708,"vwap":709},"2026-07-22",0.46,0.505,0.44,0.4949,0.0249,564002.636258,4034,0.4756,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",0.45,0.51,0.4488,0.47,0.021,4.68,891995.285023,7211,0.4733,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-20",0.5252,0.63,0.4327,0.449,-0.187,-29.4,2340571.861271,29598,0.5001,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-07-17",0.67000002,0.68000001,0.60500002,0.63599998,-0.066,-9.4,529100,{"date":742,"open":743,"high":744,"low":745,"close":743,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":743},"2026-07-16",0.70200002,0.70599997,0.67199999,-0.018,-2.5,334500,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":113,"percent_change":755,"volume":756,"transactions":9,"vwap":754},"2026-07-15",0.70999998,0.73000002,0.68800002,0.72000003,-1.37,328700,{"date":758,"open":751,"high":759,"low":760,"close":752,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":752},"2026-07-14",0.74000001,0.69,0.027,3.84,183200,{"date":765,"open":766,"high":767,"low":760,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-13",0.76800001,0.76999998,0.70300001,-0.074,-9.52,570200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",0.755,0.77999997,0.73100001,0.77700001,0.009,1.17,269800,{"date":782,"open":783,"high":784,"low":735,"close":766,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":766},"2026-07-09",0.73900002,0.796,0.034,4.63,975600,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",0.75999999,0.78600001,0.69999999,0.73400003,-0.036,-4.68,1043500,{"date":798,"open":759,"high":799,"low":759,"close":767,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":767},"2026-07-07",0.81,0.013,1.72,1818600,{"date":804,"open":790,"high":805,"low":752,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-06",0.81699997,0.75700003,-0.008,-1.05,626400,{"date":811,"open":767,"high":812,"low":752,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-02",0.83999997,0.76499999,-0.024,-3.04,532400,{"date":818,"open":759,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",0.80000001,0.72100002,0.78899997,0.036,4.78,532700,{"date":826,"open":754,"high":827,"low":754,"close":827,"change":716,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-30",0.75300002,2.87,214700,{"date":831,"open":832,"high":767,"low":760,"close":833,"change":716,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-29",0.69099998,0.73199999,2.95,372500,{"date":837,"open":760,"high":759,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-26",0.68099999,0.71100003,0.016,2.3,428900,{"date":844,"open":806,"high":767,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",0.685,0.69499999,-0.037,-5.05,906500,{"date":851,"open":852,"high":812,"low":853,"close":833,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":833},"2026-06-24",0.76099998,0.713,-0.041,-5.3,799500,{"date":858,"open":735,"high":812,"low":735,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-23",0.773,0.081,11.71,1610700,{"date":864,"open":865,"high":866,"low":734,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-22",0.71899998,0.722,0.69199997,-0.054,-7.24,974300,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-18",0.72500002,0.79000002,0.65499997,0.74599999,0.014,1.91,2370500,{"date":881,"open":882,"high":767,"low":792,"close":833,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":833},"2026-06-17",0.75,-0.006,-0.81,1178900,{"date":887,"open":799,"high":888,"low":889,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-16",0.85299999,0.73799998,-0.098,-11.72,1778600,{"date":894,"open":895,"high":896,"low":775,"close":897,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":897},"2026-06-15",0.94599998,0.98299998,0.83600003,-0.109,-11.53,3753700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-12",0.93000001,1.05,0.88099998,0.94499999,-0.028,-2.88,3533800,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-11",1.41,1.47,0.79900002,0.97299999,-0.277,-22.16,14812400,{"date":920,"open":921,"high":922,"low":90,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",1.09,1.29,1.25,0.18,16.82,5682200,{"date":928,"open":90,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-09",1.15,0.94999999,1.07,0.08,8.08,5533400,{"date":936,"open":937,"high":938,"low":939,"close":938,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":938},"2026-06-08",0.86500001,0.99000001,0.77100003,0.13,15.12,4123900,{"date":944,"open":754,"high":945,"low":792,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",0.86900002,0.86000001,0.104,13.76,7532900,{"date":951,"open":952,"high":953,"low":759,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",0.81999999,0.95700002,0.75599998,-0.175,-18.8,5416700,{"date":959,"open":724,"high":922,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",0.58999997,0.93099999,0.231,33,57967500,{"date":966,"open":967,"high":968,"low":969,"close":792,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":792},"2026-06-02",0.97899997,1.18,0.64999998,-0.139,-16.57,40249800,{"date":974,"open":715,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-01",0.89999998,0.41299999,0.83899999,0.355,73.35,67056400,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-29",0.486,0.5,0.454,0.484,-0.009,-1.83,2001200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-28",0.347,0.495,0.31400001,0.493,0.139,39.27,6274400,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-27",0.28999999,0.36199999,0.271,0.354,0.064,22.07,5955000,{"date":1009,"open":1010,"high":1011,"low":27,"close":1001,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1001},"2026-05-26",0.34400001,0.34999999,-0.069,-19.22,4668200,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-05-22",0.38999999,0.41,0.33899999,0.359,-0.088,-19.69,7944600,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-21",1.08,1.14,0.345,0.447,-0.573,-56.18,49253400,{"date":1034,"open":921,"high":921,"low":1035,"close":90,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":90},"2026-05-20",0.98000002,-0.05,-4.67,585500,{"date":1040,"open":904,"high":929,"low":103,"close":931,"change":269,"percent_change":1041,"volume":1042,"transactions":9,"vwap":931},"2026-05-19",3.88,737000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-18",1.16,1.27,1.005,1.03,-0.09,-8.04,998000,{"date":1053,"open":931,"high":779,"low":47,"close":1054,"change":932,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-15",1.12,7.69,628400,{"date":1058,"open":779,"high":779,"low":90,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",1.04,-0.1,-8.77,835300,{"date":1064,"open":779,"high":1065,"low":1054,"close":1027,"change":113,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1027},"2026-05-13",1.24,-0.87,622800,{"date":1069,"open":1070,"high":1070,"low":1071,"close":929,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":929},"2026-05-12",1.48,1.115,-0.31,-21.23,1522500,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":21,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-11",1.71,1.45,1.46,-14.12,451100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":567,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":567},"2026-05-08",1.66,1.75,1.52,0.07,4.29,571200,{"date":1091,"open":1092,"high":1093,"low":1094,"close":353,"change":198,"percent_change":607,"volume":1095,"transactions":9,"vwap":353},"2026-05-07",1.39,1.64,1.35,650900,{"date":1097,"open":922,"high":1079,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-05-06",1.261,1.4,0.09,6.87,536000,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-05-05",1.28,1.37,1.22,1.31,0,297800,{"date":1112,"open":1113,"high":1114,"low":968,"close":1108,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1108},"2026-05-04",1.3,1.33,-0.02,-1.5,334600,{"date":1119,"open":1120,"high":1121,"low":629,"close":1114,"change":113,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1114},"2026-05-01",1.32,1.405,-0.75,403200,{"date":1125,"open":1126,"high":1127,"low":1114,"close":83,"change":363,"percent_change":1128,"volume":1129,"transactions":9,"vwap":83},"2026-04-30",1.43,1.51,-5.63,586100,{"date":1131,"open":1106,"high":1132,"low":1108,"close":1133,"change":269,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-29",1.536,1.42,2.9,374100,{"date":1137,"open":1106,"high":1079,"low":1094,"close":1138,"change":1109,"percent_change":1109,"volume":1139,"transactions":9,"vwap":1138},"2026-04-28",1.38,190500,{"date":1141,"open":1133,"high":1126,"low":696,"close":1138,"change":1036,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1138},"2026-04-27",-3.5,544400,{"date":1145,"open":1086,"high":1146,"low":1147,"close":1126,"change":1049,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1126},"2026-04-24",1.58,1.36,-5.92,468400,{"date":1151,"open":1152,"high":1153,"low":1127,"close":1086,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1086},"2026-04-23",1.65,1.681,-0.13,-7.88,360900,{"date":1158,"open":1159,"high":801,"low":1160,"close":1152,"change":269,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1152},"2026-04-22",1.6,1.5,2.48,384800,{"date":1164,"open":1165,"high":1166,"low":1159,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-21",1.73,1.742,1.61,-0.12,-6.94,284500,{"date":1172,"open":1085,"high":1173,"low":1159,"close":1165,"change":1036,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1165},"2026-04-20",1.792,-2.81,588500,{"date":1177,"open":878,"high":1178,"low":1179,"close":1179,"change":363,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-17",1.99,1.78,-4.3,399600,{"date":1183,"open":1184,"high":1178,"low":1185,"close":1186,"change":1087,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-16",1.79,1.77,1.86,3.91,492700,{"date":1190,"open":1191,"high":1192,"low":1179,"close":1184,"change":1060,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1184},"2026-04-15",1.89,1.921,-5.29,366100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1191,"change":442,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1191},"2026-04-14",2.22,2.222,1.85,-13.3,343800,{"date":1203,"open":1186,"high":1204,"low":1205,"close":640,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":640},"2026-04-13",2.33,1.803,0.24,12.37,704000,{"date":1210,"open":1211,"high":1212,"low":1085,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-10",1.76,1.94,0.19,10.86,374400,{"date":1217,"open":1218,"high":1219,"low":567,"close":1085,"change":218,"percent_change":1045,"volume":1220,"transactions":9,"vwap":1085},"2026-04-09",1.84,1.93,266600,{"date":1222,"open":1179,"high":1223,"low":1165,"close":1165,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1165},"2026-04-08",2.1,-0.03,-1.7,574000,{"date":1228,"open":1229,"high":1230,"low":1086,"close":1211,"change":1087,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1211},"2026-04-07",1.62,1.765,4.14,271000,{"date":1234,"open":801,"high":1212,"low":1159,"close":1235,"change":1224,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-06",1.69,-1.74,326300,{"date":1239,"open":1179,"high":1240,"low":1152,"close":801,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":801},"2026-04-02",1.81,-0.14,-7.53,291800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1186,"change":108,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1186},"2026-04-01",1.82,1.92,1.53,3.33,662400,{"date":1252,"open":1253,"high":1246,"low":1229,"close":1254,"change":108,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",1.74,1.8,3.45,245600,{"date":1258,"open":1165,"high":1259,"low":1260,"close":1253,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1253},"2026-03-30",1.83,1.56,0.01,0.58,339500,{"date":1265,"open":1247,"high":1266,"low":567,"close":1165,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1165},"2026-03-27",2.034,-0.18,-9.42,487700,{"date":1271,"open":1272,"high":1273,"low":1274,"close":878,"change":1267,"percent_change":1275,"volume":1276,"transactions":9,"vwap":878},"2026-03-26",2,2.07,1.9,-8.61,569700,{"date":1278,"open":1279,"high":1280,"low":1272,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-25",2.13,2.315,2.09,-0.04,-1.88,370100,{"date":1286,"open":1197,"high":1287,"low":1223,"close":1279,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1279},"2026-03-24",2.36,-0.15,-6.58,317100,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1296},"2026-03-23",2.21,2.35,2.095,2.28,0.175,8.31,328500,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-20",2.47,2.52,2.03,2.105,-0.395,-15.8,851900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-19",2.51,2.65,2.42,2.5,-0.105,-4.03,485000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-18",2.61,2.73,2.501,2.605,-0.085,-3.16,263800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":21,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-17",2.93,2.99,2.63,2.69,-8.19,711900,{"date":1336,"open":1337,"high":1338,"low":828,"close":1329,"change":1060,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1329},"2026-03-16",3.03,3.2,-3.3,681600,{"date":1342,"open":374,"high":286,"low":1343,"close":1337,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1337},"2026-03-13",3,-0.77,-20.26,964900,{"date":1348,"open":609,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-12",4.05,3.4,3.8,0.36,10.47,673000,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1352,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-03-11",3.185,3.5,3.08,3.44,11.69,387100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1359,"change":1282,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1359},"2026-03-10",3.13,3.24,2.98,-1.28,375600,{"date":1371,"open":1372,"high":1338,"low":1134,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-09",3.18,3.12,-0.06,-1.89,475700,{"date":1378,"open":371,"high":1379,"low":1380,"close":1372,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1372},"2026-03-06",3.49,3.15,-0.28,-8.09,407900,{"date":1385,"open":374,"high":1386,"low":1249,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-03-05",3.898,3.46,-0.3,-7.98,718600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":339,"change":724,"percent_change":1396,"volume":1397,"transactions":9,"vwap":339},"2026-03-04",3.22,3.97,3.17,20.13,1035800,{"date":1399,"open":1400,"high":1401,"low":1343,"close":1365,"change":239,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1365},"2026-03-03",3.51,3.56,-15.63,767700,{"date":1405,"open":1406,"high":1407,"low":1408,"close":349,"change":545,"percent_change":1409,"volume":1410,"transactions":9,"vwap":349},"2026-03-02",2.88,3.73,2.58,29.27,1244900,{"date":1412,"open":1413,"high":82,"low":1414,"close":828,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":828},"2026-02-27",2.97,2.68,-0.07,-2.38,827200,{"date":1419,"open":1420,"high":97,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",4.55,2.83,2.94,-1.4,-32.26,2171800,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2026-02-25",4.82,4.94,4.25,4.34,-0.48,-9.96,421800,{"date":1436,"open":1437,"high":1438,"low":297,"close":1428,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1428},"2026-02-24",5.02,5.162,-0.26,-5.12,388600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":277,"change":1154,"percent_change":747,"volume":1447,"transactions":9,"vwap":277},"2026-02-23",5.21,5.314,4.6,461500,{"date":1449,"open":1450,"high":1451,"low":216,"close":1444,"change":269,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1444},"2026-02-20",5.31,5.45,0.77,603800,{"date":1455,"open":1456,"high":1457,"low":267,"close":320,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":320},"2026-02-19",6.71,6.8,-1.51,-22.6,1244700,{"date":1462,"open":1463,"high":407,"low":1464,"close":188,"change":1045,"percent_change":1465,"volume":1466,"transactions":9,"vwap":188},"2026-02-18",5.53,5.18,21.01,1164900,{"date":1468,"open":257,"high":1469,"low":267,"close":1470,"change":39,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-17",5.94,5.52,15.24,1619100,{"date":1474,"open":1351,"high":267,"low":1387,"close":197,"change":1147,"percent_change":1475,"volume":1476,"transactions":9,"vwap":197},"2026-02-13",39.65,1561400,{"date":1478,"open":1380,"high":370,"low":1413,"close":609,"change":1206,"percent_change":1479,"volume":1480,"transactions":9,"vwap":609},"2026-02-12",7.52,977400,{"date":1482,"open":1483,"high":360,"low":1185,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-11",3.885,3.19,-1.16,-26.67,3520800,{"date":1489,"open":1490,"high":1491,"low":350,"close":1492,"change":383,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-10",5.64,5.7,4.35,-16.18,1283400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":755,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-09",6.89,7.1,5.15,5.19,-20.88,733500,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1115,"percent_change":1388,"volume":1509,"transactions":9,"vwap":1508},"2026-02-06",6.66,7.05,5.915,6.56,510700,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":1423,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-02-05",7.99,8.15,6.1,6.58,-17.54,695000,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-04",8.395,8.6,7.7,7.98,-0.64,-7.42,331300,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":153,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-03",8.43,8.96,7.86,8.62,4.23,409400,{"date":1536,"open":1537,"high":1538,"low":1537,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-02",7.35,8.84,8.27,0.99,13.6,510100,{"date":1544,"open":428,"high":1545,"low":1546,"close":418,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":418},"2026-01-30",7.81,6.9,-0.57,-7.26,311300,{"date":1551,"open":1521,"high":1552,"low":1522,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-01-29",9.32,7.85,-0.5,-5.99,487500,{"date":1558,"open":441,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2026-01-28",8.42,7.072,8.35,0.91,12.23,405600,{"date":1566,"open":1567,"high":1568,"low":1569,"close":1570,"change":1224,"percent_change":228,"volume":1571,"transactions":9,"vwap":1570},"2026-01-27",7.5,7.549,6.63,7.44,434800,{"date":1573,"open":1574,"high":1575,"low":430,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-26",8.63,8.78,7.47,-0.89,-10.65,334800,{"date":1581,"open":452,"high":1582,"low":1522,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-23",8.85,8.36,0.79,10.44,642400,{"date":1588,"open":1589,"high":1590,"low":418,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-22",8.61,8.8,7.57,-0.82,-9.77,446700,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-21",10.07,10.13,7.3,8.39,-1.41,-14.39,592700,{"date":1605,"open":683,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-20",13.42,8.7,9.8,-3.81,-27.99,903500,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-16",15.75,16.037001,13.5,13.61,-1.76,-11.45,253200,{"date":1622,"open":1623,"high":1624,"low":29,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-15",16.56,16.65,15.37,-0.32,-2.04,173400,{"date":1630,"open":1631,"high":1631,"low":1632,"close":1633,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1633},"2026-01-14",18,15.51,15.69,-2.09,-11.75,279200,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-01-13",15.26,17.95,14.78,17.78,2.955,19.93,292000,{"date":1647,"open":1648,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-12",17.17,17.44,14.385,14.825,-2.135,-12.59,287600,{"date":1656,"open":1657,"high":1631,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-09",17.525,16.29,16.96,-0.17,-0.99,280300,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1669,"percent_change":1670,"volume":1645,"transactions":9,"vwap":1668},"2026-01-08",16.25,17.5,15.01,17.13,1.21,7.6,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-07",17,17.3,15.635,15.92,-0.55,-3.34,337000,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1683},"2026-01-06",16,16.47,14.56,0.64,4.04,259200,{"date":1689,"open":1690,"high":1691,"low":1616,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-05",16.075001,16.84,15.83,0.6,3.94,437000,{"date":1697,"open":1698,"high":1699,"low":683,"close":1699,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1699},"2026-01-02",13.16,15.23,2.55,20.11,342900,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":61,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-12-31",11.88,12.88,11.5,12.68,10.36,112000,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2025-12-30",12,13.25,11,11.49,-0.43,-3.61,233900,{"date":1721,"open":1722,"high":1723,"low":481,"close":1724,"change":123,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-12-29",11.62,12.09,11.92,2.14,73700,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":968,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-26",10.49,12.32,10.107,11.67,11.25,136800,{"date":1736,"open":1709,"high":1737,"low":1738,"close":1729,"change":260,"percent_change":1212,"volume":1739,"transactions":9,"vwap":1729},"2025-12-24",10.95,10.35,29200,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1100,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-12-23",10.14,10.4,9.99,10.29,0.88,87200,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":1717,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-22",11.39,11.47,9.773,10.2,-4.05,110400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1087,"percent_change":138,"volume":1762,"transactions":9,"vwap":1761},"2025-12-19",10.34,11.3,10.3,10.63,332400,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":219,"percent_change":1231,"volume":1769,"transactions":9,"vwap":1768},"2025-12-18",10.32,10.91,10.15,10.56,114900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1742,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1742},"2025-12-17",9.95,10.9,9.84,0.57,5.96,215800,{"date":1779,"open":1780,"high":1781,"low":1513,"close":1782,"change":1026,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-16",8.49,10.24,9.57,12.72,279000,{"date":1786,"open":1787,"high":1788,"low":1787,"close":1780,"change":1562,"percent_change":650,"volume":1789,"transactions":9,"vwap":1780},"2025-12-15",8,8.98,154400,{"date":1791,"open":1792,"high":1793,"low":1599,"close":441,"change":1794,"percent_change":300,"volume":1795,"transactions":9,"vwap":441},"2025-12-12",8.23,8.5,-0.74,127300,{"date":1797,"open":1798,"high":1799,"low":438,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-12-11",8.48,9.06,8.32,-0.38,-4.37,108700,{"date":1805,"open":1806,"high":1582,"low":1807,"close":1607,"change":1808,"percent_change":246,"volume":1809,"transactions":9,"vwap":1607},"2025-12-10",8.17,8.12,0.39,102200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1298,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1298},"2025-12-09",7.42,8.37,7.38,0.86,11.54,90200,{"date":1819,"open":1512,"high":1820,"low":1821,"close":1822,"change":390,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-08",8.125,7.331,7.45,-5.34,93100,{"date":1826,"open":1827,"high":1828,"low":1827,"close":452,"change":1027,"percent_change":1829,"volume":1830,"transactions":9,"vwap":452},"2025-12-05",6.67,8.25,16.94,243800,{"date":1832,"open":1833,"high":1834,"low":1835,"close":407,"change":280,"percent_change":882,"volume":1836,"transactions":9,"vwap":407},"2025-12-04",6.775,6.995,6.62,45400,{"date":1838,"open":1839,"high":1840,"low":1841,"close":188,"change":924,"percent_change":1842,"volume":1843,"transactions":9,"vwap":188},"2025-12-03",6.52,6.825,6.51,2.77,24200,{"date":1845,"open":1498,"high":1846,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-12-02",7.25,6.5,-0.68,-9.47,111000,{"date":1852,"open":1853,"high":1854,"low":1506,"close":1855,"change":1374,"percent_change":321,"volume":1856,"transactions":9,"vwap":1855},"2025-12-01",7.24,7.34,7.18,19500,{"date":1858,"open":1599,"high":1859,"low":1457,"close":1853,"change":1860,"percent_change":1116,"volume":1861,"transactions":9,"vwap":1853},"2025-11-28",7.498,-0.11,32900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1537,"change":1867,"percent_change":1828,"volume":1868,"transactions":9,"vwap":1537},"2025-11-26",6.99,7.415,6.872,0.56,40500,{"date":1870,"open":1456,"high":429,"low":1456,"close":341,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":341},"2025-11-25",0.17,2.57,21400,{"date":1875,"open":418,"high":1876,"low":328,"close":1835,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1835},"2025-11-24",7.75,-0.7,-9.56,63700,{"date":1881,"open":1827,"high":1882,"low":1847,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-11-21",7.79,7.32,0.82,12.62,80500,{"date":1888,"open":1567,"high":1889,"low":1847,"close":1847,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1847},"2025-11-20",7.615,-1,-13.33,127900,{"date":1894,"open":1055,"high":1895,"low":1567,"close":1567,"change":1168,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1567},"2025-11-19",7.78,-1.57,71300,{"date":1899,"open":1567,"high":1876,"low":1567,"close":1900,"change":1901,"percent_change":1159,"volume":1902,"transactions":9,"vwap":1900},"2025-11-18",7.62,0.12,13600,{"date":1904,"open":290,"high":1905,"low":1906,"close":1567,"change":209,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1567},"2025-11-17",7.995,7.43,-2.47,112900,{"date":1910,"open":1567,"high":1911,"low":1912,"close":1055,"change":1213,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1055},"2025-11-14",7.94,7.475,2.53,116300,{"date":1916,"open":1917,"high":1918,"low":1567,"close":1567,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1567},"2025-11-13",8.02,8.2,-0.465,-5.84,86600,{"date":1923,"open":1553,"high":1924,"low":1567,"close":1925,"change":1926,"percent_change":108,"volume":1927,"transactions":9,"vwap":1925},"2025-11-12",8.53,7.965,0.005,154000,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1099,"volume":1935,"transactions":9,"vwap":1933},"2025-11-11",8.085,8.113,7.84,7.96,0.11,44700,{"date":1937,"open":1938,"high":1561,"low":1938,"close":1553,"change":1115,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1553},"2025-11-10",7.61,-0.25,43200,{"date":1942,"open":1670,"high":1943,"low":1567,"close":452,"change":260,"percent_change":1320,"volume":1944,"transactions":9,"vwap":452},"2025-11-07",8.1,123900,{"date":1946,"open":1787,"high":1947,"low":440,"close":1948,"change":1660,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1948},"2025-11-06",8.275,7.67,-2.17,139000,{"date":1952,"open":1953,"high":1924,"low":1567,"close":1932,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1932},"2025-11-05",7.51,0.335,4.46,129000,{"date":1958,"open":440,"high":1522,"low":1567,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-11-04",7.505,-0.165,-2.15,44600,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1948,"change":1968,"percent_change":1289,"volume":1969,"transactions":9,"vwap":1948},"2025-11-03",8.03,8.274,7.105,-0.54,91800,{"date":1971,"open":1882,"high":1559,"low":1972,"close":1973,"change":1018,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-31",7.65,8.21,5.26,133200,{"date":1977,"open":1978,"high":1979,"low":1900,"close":290,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":290},"2025-10-30",8.18,8.57,-0.45,-5.45,72200,{"date":1984,"open":1574,"high":1985,"low":1807,"close":1828,"change":1626,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1828},"2025-10-29",8.72,-3.73,83900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1979,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1979},"2025-10-28",8.91,8.97,8.239,-0.27,-3.05,68000,{"date":1997,"open":1998,"high":1999,"low":2000,"close":1538,"change":2001,"percent_change":286,"volume":2002,"transactions":9,"vwap":1538},"2025-10-27",8.28,9,8.05,0.34,66000,{"date":2004,"open":1787,"high":495,"low":2005,"close":1793,"change":712,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1793},"2025-10-24",7.95,5.59,89200,{"date":2009,"open":2010,"high":2011,"low":1917,"close":2000,"change":1661,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2000},"2025-10-23",9.02,9.205,-10.95,133100,{"date":2015,"open":472,"high":2016,"low":1979,"close":2017,"change":1934,"percent_change":696,"volume":2018,"transactions":9,"vwap":2017},"2025-10-22",9.29,9.04,65900,{"date":2020,"open":1532,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-10-21",9.195,8.135,8.93,0.29,3.36,123000,{"date":2028,"open":1828,"high":2029,"low":1807,"close":2030,"change":2031,"percent_change":279,"volume":2032,"transactions":9,"vwap":2030},"2025-10-20",8.9,8.64,0.37,101700,{"date":2034,"open":1965,"high":495,"low":1948,"close":1539,"change":269,"percent_change":54,"volume":2035,"transactions":9,"vwap":1539},"2025-10-17",73500,{"date":2037,"open":1521,"high":2038,"low":438,"close":1792,"change":463,"percent_change":1180,"volume":2039,"transactions":9,"vwap":1792},"2025-10-16",8.755,46000,{"date":2041,"open":1798,"high":2042,"low":2043,"close":1521,"change":1224,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1521},"2025-10-15",9.19,8.155,-0.35,107100,{"date":2047,"open":1567,"high":2048,"low":1567,"close":1574,"change":1048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1574},"2025-10-14",9.015,13.55,241200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1670,"change":2056,"percent_change":331,"volume":2057,"transactions":9,"vwap":1670},"2025-10-13",7.16,7.82,6.93,0.43,134600,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":209,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-10",7.33,7.592,6.96,7.17,-2.58,91400,{"date":2067,"open":2068,"high":2069,"low":329,"close":2070,"change":1282,"percent_change":1968,"volume":2071,"transactions":9,"vwap":2070},"2025-10-09",7.49,7.77,7.36,138800,{"date":2073,"open":1917,"high":1917,"low":1846,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-08",7.4,-0.65,-8.07,141400,{"date":2079,"open":1600,"high":1793,"low":1787,"close":2000,"change":1993,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2000},"2025-10-07",-3.25,87300,{"date":2083,"open":1911,"high":2084,"low":2085,"close":1800,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1800},"2025-10-06",8.65,7.21,0.3,3.74,202700,{"date":2090,"open":451,"high":1600,"low":451,"close":1917,"change":148,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1917},"2025-10-03",4.97,112400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":1381,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-10-02",7.68,8.145,6.75,7.64,-3.54,226100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1381,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-10-01",7.89,8.366,7.812,7.92,-3.41,99400,{"date":2110,"open":933,"high":2111,"low":1876,"close":1918,"change":2112,"percent_change":1186,"volume":2113,"transactions":9,"vwap":1918},"2025-09-30",8.4,0.15,125000,{"date":2115,"open":1924,"high":1924,"low":2116,"close":2000,"change":1432,"percent_change":1128,"volume":2117,"transactions":9,"vwap":2000},"2025-09-29",7.53,235600,{"date":2119,"open":2120,"high":1590,"low":2121,"close":1924,"change":1165,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1924},"2025-09-26",6.7,6.53,25.44,649400,{"date":2125,"open":2126,"high":1498,"low":2127,"close":1457,"change":1060,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1457},"2025-09-25",6.77,6.4,-1.45,437200,{"date":2131,"open":267,"high":1864,"low":227,"close":1546,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1546},"2025-09-24",2.525,57.71,4109400,{"date":2136,"open":2137,"high":470,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-09-23",9.13,4.245,4.375,-3.545,-44.76,4985200,{"date":2144,"open":1793,"high":2145,"low":2146,"close":2106,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2106},"2025-09-22",8.975,7.805,-0.59,-6.93,78000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":460,"change":924,"percent_change":2155,"volume":2156,"transactions":9,"vwap":460},"2025-09-19",8.69,8.99,7.01,2.16,274700,{"date":2158,"open":1999,"high":1999,"low":440,"close":2159,"change":1919,"percent_change":1193,"volume":2160,"transactions":9,"vwap":2159},"2025-09-18",8.33,108200,{"date":2162,"open":2163,"high":2164,"low":473,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-09-17",9.41,10.08,8.795,-0.365,-3.98,309000,{"date":2170,"open":1738,"high":480,"low":1607,"close":2171,"change":2172,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-09-16",9.16,-0.585,-6,154800,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-09-15",10.21,10.465,9.66,9.745,-0.565,-5.48,68200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2189},"2025-09-12",11.48,11.68,9.925,10.31,-1.11,-9.72,124000,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-09-11",10.25,11.8,9.52,11.42,1.395,13.92,142000,{"date":2203,"open":2204,"high":480,"low":2205,"close":2206,"change":2207,"percent_change":290,"volume":2208,"transactions":9,"vwap":2206},"2025-09-10",9.97,9.6,10.025,0.725,104100,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1954,"percent_change":2087,"volume":2215,"transactions":9,"vwap":2214},"2025-09-09",9.25,10,8.211,9.3,138700,{"date":2217,"open":630,"high":2218,"low":2111,"close":2219,"change":2220,"percent_change":317,"volume":2221,"transactions":9,"vwap":2219},"2025-09-08",9.42,8.965,0.515,69300,{"date":2223,"open":470,"high":470,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-09-05",8.215,8.45,-0.695,-7.6,92500,{"date":2230,"open":2231,"high":1753,"low":1999,"close":2232,"change":2181,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-04",9.86,9.145,-5.82,61200,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1168,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-03",10.19,10.75,9.55,9.71,-1.22,73300,{"date":2244,"open":2245,"high":1585,"low":2245,"close":2246,"change":2024,"percent_change":342,"volume":2247,"transactions":9,"vwap":2246},"2025-09-02",9.34,9.83,94400,{"date":2249,"open":2250,"high":2251,"low":2010,"close":2252,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2252},"2025-08-29",9.36,10.43,9.54,-0.015,-0.16,115900,{"date":2257,"open":1753,"high":2258,"low":2214,"close":2259,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2259},"2025-08-28",11.52,9.555,-0.645,-6.32,135200,{"date":2264,"open":2265,"high":1715,"low":2266,"close":1753,"change":2024,"percent_change":1329,"volume":2267,"transactions":9,"vwap":1753},"2025-08-27",10.18,9.75,59800,{"date":2269,"open":1608,"high":1729,"low":2084,"close":2270,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":2270},"2025-08-26",9.91,0.28,2.91,107900,{"date":2275,"open":1738,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":1433,"volume":2280,"transactions":9,"vwap":2278},"2025-08-25",12.75,9.382,9.63,-1.065,189300,{"date":2282,"open":1590,"high":1715,"low":2030,"close":2283,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2283},"2025-08-22",10.695,1.911,21.76,101000,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":2293,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2292},"2025-08-21",10.28,11.045,7.9,8.784,-2.28,-20.61,207800,{"date":2297,"open":2251,"high":2298,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-08-20",12.1,9.2,11.064,1.564,16.46,270100,{"date":2305,"open":1590,"high":1751,"low":1793,"close":470,"change":47,"percent_change":2306,"volume":2307,"transactions":9,"vwap":470},"2025-08-19",11.76,244100,{"date":2309,"open":2214,"high":2214,"low":1793,"close":1793,"change":1072,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1793},"2025-08-18",-3.52,1500,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1282,"percent_change":1980,"volume":2318,"transactions":9,"vwap":2317},"2025-08-15",9.05,9.14,8.76,8.81,31000,{"date":2320,"open":2321,"high":2314,"low":1607,"close":1582,"change":2075,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1582},"2025-08-14",8.73,-6.84,35000,{"date":2325,"open":1999,"high":470,"low":2030,"close":470,"change":984,"percent_change":2326,"volume":2327,"transactions":9,"vwap":470},"2025-08-13",5.56,4500,{"date":2329,"open":2330,"high":2331,"low":2029,"close":1999,"change":1554,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1999},"2025-08-12",9.58,10.79,-5.26,28000,{"date":2335,"open":470,"high":1768,"low":2336,"close":470,"change":228,"percent_change":2337,"volume":2338,"transactions":9,"vwap":470},"2025-08-11",9.368,-4.04,16000,{"date":2340,"open":2341,"high":1744,"low":2291,"close":2342,"change":128,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-08",9.705,9.9,4.21,24300,{"date":2346,"open":2347,"high":1743,"low":470,"close":470,"change":1432,"percent_change":2348,"volume":2349,"transactions":9,"vwap":470},"2025-08-07",10.03,-4.81,9900,{"date":2351,"open":2212,"high":861,"low":2352,"close":2353,"change":1115,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-06",9.01,9.98,-0.2,40600,{"date":2357,"open":2212,"high":1738,"low":2212,"close":2212,"change":1109,"percent_change":1109,"volume":2358,"transactions":9,"vwap":2212},"2025-08-05",2200,{"date":2360,"open":1743,"high":2361,"low":2212,"close":2212,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2212},"2025-08-04",10.85,-0.39,-3.75,3900,{"date":2366,"open":2361,"high":2367,"low":2342,"close":2368,"change":2254,"percent_change":2369,"volume":2370,"transactions":9,"vwap":2368},"2025-08-01",10.96,10.39,-1.52,6800,{"date":2372,"open":1743,"high":2298,"low":2164,"close":2373,"change":2112,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-07-31",10.55,1.44,5500,{"date":2377,"open":2378,"high":2379,"low":1743,"close":1743,"change":1288,"percent_change":2380,"volume":2381,"transactions":9,"vwap":1743},"2025-07-30",11.93,12.4,-1.42,18200,{"date":2383,"open":2384,"high":2384,"low":2385,"close":2373,"change":2128,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2373},"2025-07-29",11.96,10.23,-12.08,20200,{"date":2389,"open":2390,"high":2391,"low":2392,"close":1713,"change":2393,"percent_change":2394,"volume":2395,"transactions":9,"vwap":1713},"2025-07-28",11.37,12.031,11.2,0.8,7.14,1300,{"date":2397,"open":1715,"high":2398,"low":2212,"close":2392,"change":2399,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2392},"2025-07-25",11.44,-0.78,-6.51,45800,{"date":2403,"open":2404,"high":2404,"low":1715,"close":2405,"change":2406,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2405},"2025-07-24",12.5,11.98,-0.52,-4.16,22300,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2404,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2404},"2025-07-23",12.55,13,11.7,-0.69,-5.23,7200,{"date":2418,"open":2419,"high":1641,"low":2411,"close":2420,"change":1860,"percent_change":321,"volume":2421,"transactions":9,"vwap":2420},"2025-07-22",13.65,13.19,50100,{"date":2423,"open":2424,"high":626,"low":2425,"close":669,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":669},"2025-07-21",10.7,10.46,2.8,26.67,20000,{"date":2430,"open":2424,"high":490,"low":1781,"close":480,"change":228,"percent_change":2431,"volume":2432,"transactions":9,"vwap":480},"2025-07-18",-3.67,27700,{"date":2434,"open":2435,"high":2436,"low":470,"close":1773,"change":1452,"percent_change":1670,"volume":2437,"transactions":9,"vwap":1773},"2025-07-17",10.148,11.45,8000,{"date":2439,"open":2440,"high":2441,"low":2442,"close":1598,"change":1168,"percent_change":2443,"volume":2444,"transactions":9,"vwap":1598},"2025-07-16",10.498,11.34,9.68,-1.17,5400,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2195,"change":1109,"percent_change":1109,"volume":2450,"transactions":9,"vwap":2195},"2025-07-15",11.28,12.35,10.084,10100,{"date":2452,"open":2453,"high":2453,"low":1772,"close":2195,"change":2080,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2195},"2025-07-14",12.8,-24.07,45700,{"date":2457,"open":2458,"high":501,"low":2459,"close":1616,"change":1079,"percent_change":2460,"volume":2461,"transactions":9,"vwap":1616},"2025-07-11",12.04,11.1,12.13,15800,{"date":2463,"open":636,"high":2404,"low":2447,"close":2458,"change":1993,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2458},"2025-07-10",-2.19,10900,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1260,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-09",10.94,14.46,10.41,12.31,14.51,37900,{"date":2475,"open":2476,"high":2477,"low":2195,"close":2238,"change":2478,"percent_change":1161,"volume":2479,"transactions":9,"vwap":2238},"2025-07-08",10.42,11.17,0.26,11200,{"date":2481,"open":2482,"high":480,"low":2482,"close":1729,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1729},"2025-07-07",10.16,0.31,3.05,9200,{"date":2487,"open":2488,"high":2489,"low":2197,"close":2265,"change":2271,"percent_change":1421,"volume":2490,"transactions":9,"vwap":2265},"2025-07-03",9.77,10.68,13700,{"date":2492,"open":2442,"high":2204,"low":2493,"close":2342,"change":1109,"percent_change":1109,"volume":2494,"transactions":9,"vwap":2342},"2025-07-02",9.4,5300,{"date":2496,"open":2497,"high":2353,"low":2498,"close":2342,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2342},"2025-07-01",9.78,8.89,0.95,10.61,19400,{"date":2503,"open":2195,"high":2195,"low":2504,"close":2504,"change":2505,"percent_change":2012,"volume":2506,"transactions":9,"vwap":2504},"2025-06-30",8.95,-1.1,15000,{"date":2508,"open":2342,"high":2509,"low":2510,"close":2511,"change":1241,"percent_change":755,"volume":2512,"transactions":9,"vwap":2511},"2025-06-27",10.48,9.53,10.05,7100,{"date":2514,"open":470,"high":1729,"low":470,"close":2237,"change":270,"percent_change":1782,"volume":2515,"transactions":9,"vwap":2237},"2025-06-26",26900,{"date":2517,"open":2518,"high":2519,"low":2520,"close":2214,"change":1592,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2214},"2025-06-25",9.65,10.1,8.673,-8.1,30500,{"date":2524,"open":1744,"high":2525,"low":2526,"close":2527,"change":1901,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-24",10.6,9.37,10.12,1.2,17400,{"date":2531,"open":470,"high":2212,"low":1999,"close":2212,"change":984,"percent_change":1974,"volume":2532,"transactions":9,"vwap":2212},"2025-06-23",7900,{"date":2534,"open":2525,"high":1715,"low":1582,"close":470,"change":2535,"percent_change":2536,"volume":2537,"transactions":9,"vwap":470},"2025-06-20",-1.2,-11.21,21900,{"date":2539,"open":1715,"high":1759,"low":2424,"close":2424,"change":442,"percent_change":674,"volume":2540,"transactions":9,"vwap":2424},"2025-06-18",3600,{"date":2542,"open":2543,"high":2544,"low":2545,"close":481,"change":2024,"percent_change":2546,"volume":2547,"transactions":9,"vwap":481},"2025-06-17",10.01,11.16,9.43,2.71,13500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2424,"change":260,"percent_change":1274,"volume":2553,"transactions":9,"vwap":2424},"2025-06-16",10.515,10.74,9.81,37100,{"date":2555,"open":658,"high":2556,"low":1767,"close":480,"change":1225,"percent_change":2557,"volume":2558,"transactions":9,"vwap":480},"2025-06-13",12.3,-13.93,22200,{"date":2560,"open":1759,"high":2561,"low":1759,"close":2562,"change":2112,"percent_change":1065,"volume":2563,"transactions":9,"vwap":2562},"2025-06-12",12.79,12.2,2600,{"date":2565,"open":2566,"high":2567,"low":2441,"close":2568,"change":2569,"percent_change":823,"volume":2570,"transactions":9,"vwap":2568},"2025-06-11",11.51,12.54,12.05,0.55,23800,{"date":2572,"open":2573,"high":2574,"low":1707,"close":1707,"change":1116,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1707},"2025-06-10",12.53,13.17,-11.54,11000,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2412,"change":984,"percent_change":286,"volume":1940,"transactions":9,"vwap":2412},"2025-06-09",11.87,13.88,11.61,{"date":2583,"open":2412,"high":2419,"low":2584,"close":2404,"change":420,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2404},"2025-06-06",12.27,-3.77,23600,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-06-05",13.48,12.99,-0.463,-3.44,8200,{"date":2595,"open":2596,"high":2597,"low":1698,"close":2598,"change":2599,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2598},"2025-06-04",13.35,14.49,13.453,-0.437,-3.15,2900,{"date":2603,"open":2604,"high":2605,"low":2049,"close":2604,"change":1213,"percent_change":1092,"volume":2606,"transactions":9,"vwap":2604},"2025-06-03",13.89,14.25,5700,{"date":2608,"open":2609,"high":501,"low":2610,"close":2611,"change":1288,"percent_change":74,"volume":2612,"transactions":9,"vwap":2611},"2025-06-02",13.52,13.15,13.7,5900,{"date":2614,"open":2615,"high":29,"low":2611,"close":2616,"change":2112,"percent_change":921,"volume":2617,"transactions":9,"vwap":2616},"2025-05-30",13.71,13.85,6100,{"date":2619,"open":2620,"high":2621,"low":2611,"close":2611,"change":2406,"percent_change":2622,"volume":2485,"transactions":9,"vwap":2611},"2025-05-29",14.3,15.65,-3.66,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2626,"change":2627,"percent_change":2628,"volume":2629,"transactions":9,"vwap":2626},"2025-05-28",15.99,14.22,-1.53,-9.71,13100,{"date":2631,"open":29,"high":1668,"low":2632,"close":1614,"change":2633,"percent_change":2634,"volume":2635,"transactions":9,"vwap":1614},"2025-05-27",14.94,0.76,5.07,34200,{"date":2637,"open":2638,"high":555,"low":2638,"close":2639,"change":1092,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2639},"2025-05-23",13.63,14.99,10.22,29900,{"date":2643,"open":2596,"high":2644,"low":2645,"close":1541,"change":1109,"percent_change":1109,"volume":2646,"transactions":9,"vwap":1541},"2025-05-22",14.4,12.94,21300,{"date":2648,"open":2649,"high":2649,"low":2650,"close":1541,"change":442,"percent_change":1634,"volume":2651,"transactions":9,"vwap":1541},"2025-05-21",13.9,11.95,36100,{"date":2653,"open":2498,"high":2632,"low":2498,"close":2604,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2604},"2025-05-20",4.59,49.35,123700,{"date":2658,"open":470,"high":1782,"low":2010,"close":2214,"change":1109,"percent_change":1109,"volume":2659,"transactions":9,"vwap":2214},"2025-05-19",6300,{"date":2661,"open":2662,"high":2330,"low":2662,"close":2214,"change":103,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2214},"2025-05-16",8.195,12.18,16300,{"date":2666,"open":1561,"high":1561,"low":2667,"close":2667,"change":1036,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-05-15",8.29,-0.6,1200,{"date":2671,"open":2111,"high":2111,"low":1806,"close":449,"change":218,"percent_change":1206,"volume":2672,"transactions":9,"vwap":449},"2025-05-14",4900,{"date":2674,"open":1589,"high":2675,"low":2098,"close":1800,"change":1154,"percent_change":2676,"volume":2677,"transactions":9,"vwap":1800},"2025-05-13",8.79,-1.54,44200,{"date":2679,"open":2225,"high":2680,"low":2681,"close":2225,"change":123,"percent_change":2484,"volume":2682,"transactions":9,"vwap":2225},"2025-05-12",9.79,8.388,84000,{"date":2684,"open":2685,"high":1798,"low":2685,"close":1918,"change":2086,"percent_change":1351,"volume":2686,"transactions":9,"vwap":1918},"2025-05-09",7.88,9000,{"date":2688,"open":1479,"high":2689,"low":1479,"close":2291,"change":373,"percent_change":1254,"volume":2690,"transactions":9,"vwap":2291},"2025-05-08",8.319,8600,{"date":2692,"open":1670,"high":2000,"low":2116,"close":428,"change":932,"percent_change":1059,"volume":2693,"transactions":9,"vwap":428},"2025-05-07",17500,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2095,"change":2406,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2095},"2025-05-06",7.97,8.09,7.12,-6.34,19700,{"date":2702,"open":1521,"high":2675,"low":441,"close":1918,"change":2703,"percent_change":2704,"volume":2705,"transactions":9,"vwap":1918},"2025-05-05",-0.51,-5.86,30800,{"date":2707,"open":2708,"high":2708,"low":1828,"close":473,"change":1801,"percent_change":2709,"volume":2710,"transactions":9,"vwap":473},"2025-05-02",9.35,-4.18,25100,{"date":2712,"open":2713,"high":2714,"low":2713,"close":2715,"change":373,"percent_change":1260,"volume":2659,"transactions":9,"vwap":2715},"2025-05-01",8.24,9.1,9.09,{"date":2717,"open":2718,"high":2719,"low":2111,"close":2504,"change":260,"percent_change":2720,"volume":2563,"transactions":9,"vwap":2504},"2025-04-30",8.75,9.15,2.29,{"date":2722,"open":2723,"high":2010,"low":1793,"close":2718,"change":2354,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2718},"2025-04-29",8.82,-2.23,8700,{"date":2727,"open":2728,"high":2214,"low":2729,"close":2504,"change":1388,"percent_change":2730,"volume":2485,"transactions":9,"vwap":2504},"2025-04-28",9.27,8.16,-3.24,{"date":2732,"open":2733,"high":2734,"low":1999,"close":2211,"change":269,"percent_change":2056,"volume":2612,"transactions":9,"vwap":2211},"2025-04-25",9.24,9.67,{"date":2736,"open":2171,"high":2737,"low":1590,"close":2737,"change":108,"percent_change":138,"volume":2738,"transactions":9,"vwap":2737},"2025-04-24",9.21,26400,{"date":2740,"open":1999,"high":2719,"low":1607,"close":2719,"change":269,"percent_change":704,"volume":2741,"transactions":9,"vwap":2719},"2025-04-23",4000,{"date":180,"open":1590,"high":2042,"low":2084,"close":2743,"change":2483,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2743},9.11,3.52,13300]