[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DBI":3,"homepage-market-summary":32,"stock-historical-DBI":174},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"DBI","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},"Designer Brands Inc.","NYSE",null,"RETAIL-SHOE STORES","Designer Brands Inc is a designer, producer, and retailer of footwear and accessories. The company operates in two reportable segments: the Retail segment and the Brand Portfolio segment. The Retail segment, which derives key revenue, operates the DSW Designer Shoe Warehouse (\"DSW\") banner through its direct-to-consumer stores and e-commerce sites in the United States (\"U.S.\") and Canada, and the Shoe Co. and Rubino banners through its direct-to-consumer stores and e-commerce sites in Canada. The Brand Portfolio segment principally earns revenue from the wholesale of its exclusive and licensed brands to retailers, its Retail segment, and international distributors, and the sale of its Vince Camuto, Keds, and Topo brands through direct-to-consumer e-commerce sites.","13,000","Columbus, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.3003,0.2,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26,"high_52w":27,"low_52w":28,"avg_volume_52w":29,"range_52w_percent":30,"record_count":31},6.06,6.1,5.89,0,655790.290259,6704,6.0082,9.17,3.11,785388.825079744,48.7,5348,{"status":33,"indices":34,"watchlist":78,"sectors":100,"benchmarks":156},"success",[35,43,50,57,64,71],{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":41,"sparkline":42,"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":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":41,"sparkline":49,"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":41,"sparkline":56,"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":41,"sparkline":63,"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":65,"name":66,"price":67,"change":68,"pct_change":69,"is_up":41,"sparkline":70,"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":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":14,"sparkline":77,"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",[79,86,93],{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":41,"sparkline":85,"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":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":41,"sparkline":92,"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":94,"name":95,"price":96,"change":97,"pct_change":98,"is_up":41,"sparkline":99,"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",[101,106,111,116,121,126,131,136,141,146,151],{"name":102,"etf":103,"change":104,"price":105,"is_up":41},"Technology","XLK",1.01,199.81,{"name":107,"etf":108,"change":109,"price":110,"is_up":41},"Financials","XLF",0.06,53.49,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":41},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":41},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":129,"price":130,"is_up":41},"Energy","XLE",0.4,62.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":41},"Industrials","XLI",0.78,169.95,{"name":137,"etf":138,"change":139,"price":140,"is_up":41},"Materials","XLB",0.66,48.86,{"name":142,"etf":143,"change":144,"price":145,"is_up":41},"Real Estate","XLRE",0.32,40.81,{"name":147,"etf":148,"change":149,"price":150,"is_up":41},"Utilities","XLU",0.38,39.83,{"name":152,"etf":153,"change":154,"price":155,"is_up":41},"Comm Services","XLC",0.35,110.32,[157,162,166,170],{"ticker":158,"name":159,"price":160,"change":161,"is_up":41},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":163,"name":164,"price":165,"change":91,"is_up":41},"QQQ","Invesco QQQ Trust",749.58,{"ticker":167,"name":168,"price":169,"change":55,"is_up":41},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":171,"name":172,"price":173,"change":69,"is_up":41},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":175,"page":48,"page_size":176,"total_pages":48,"summary":177,"data":183},365,1000,{"period_high":27,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":20,"start_date":182,"end_date":5},2.17,968578,353530806.269936,128.68,"2025-04-22",[184,185,194,204,214,224,233,242,252,261,269,278,287,296,305,314,324,334,344,352,361,371,381,388,399,408,417,425,434,441,450,459,467,475,483,491,500,506,516,525,536,547,555,564,572,580,586,594,603,610,619,629,636,645,654,661,666,674,680,685,689,694,699,703,709,715,720,724,729,732,737,742,746,750,754,761,768,775,783,790,794,802,810,818,825,833,840,847,855,861,868,876,885,890,897,901,908,912,919,923,928,934,940,947,953,960,967,974,981,987,993,1000,1008,1013,1019,1024,1030,1035,1043,1049,1053,1059,1062,1066,1070,1073,1078,1082,1086,1093,1098,1102,1109,1113,1117,1122,1126,1131,1134,1138,1144,1149,1154,1157,1161,1165,1171,1176,1183,1188,1197,1205,1211,1215,1221,1226,1229,1232,1236,1241,1245,1249,1254,1257,1262,1267,1271,1276,1279,1282,1287,1293,1297,1301,1304,1308,1314,1322,1327,1331,1337,1342,1346,1353,1361,1368,1374,1380,1384,1389,1395,1398,1402,1406,1409,1414,1417,1422,1426,1433,1441,1448,1455,1461,1469,1475,1481,1487,1494,1501,1508,1513,1520,1527,1532,1540,1547,1553,1558,1565,1571,1578,1585,1591,1598,1605,1610,1615,1622,1627,1631,1636,1641,1644,1649,1653,1659,1663,1668,1672,1677,1682,1687,1692,1695,1699,1703,1709,1714,1718,1721,1726,1729,1733,1737,1742,1745,1749,1753,1757,1762,1768,1774,1778,1783,1790,1795,1801,1805,1809,1815,1821,1826,1830,1834,1838,1842,1845,1848,1852,1855,1860,1866,1871,1876,1881,1885,1891,1896,1903,1910,1915,1920,1924,1931,1937,1941,1946,1951,1954,1958,1962,1966,1971,1975,1980,1984,1988,1992,1998,2002,2006,2009,2014,2018,2021,2026,2032,2037,2042,2049,2055,2061,2066,2071,2075,2081,2086,2091,2097,2104,2109,2112,2117,2120,2124,2127,2131,2135,2139,2142,2147,2150,2154,2158,2161,2164,2168,2172,2176,2180,2184,2187,2191,2195,2198,2202,2206,2209,2215,2219,2222,2226,2229,2233],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":23,"percent_change":23,"volume":24,"transactions":25,"vwap":26},{"date":186,"open":20,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",6.2,5.97,0.01,0.17,700147.619242,7473,6.0636,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",6.32,6.02,6.05,-0.25,-3.97,467853.432795,6418,6.0954,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":189,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",6.27,6.31,6.12,6.3,0.16,595707.031151,6988,6.2535,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":210,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",6,6.325,5.8,6.29,2.61,687769.724295,8535,6.2281,{"date":225,"open":226,"high":207,"low":21,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",6.23,6.13,-0.14,-2.23,639215.554839,7788,6.1787,{"date":234,"open":227,"high":235,"low":236,"close":206,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",6.28,6.015,0.05,0.8,719588.386502,8276,6.1821,{"date":243,"open":209,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",6.35,6.085,6.22,-0.17,-2.66,563487.672339,8342,6.2227,{"date":253,"open":246,"high":254,"low":255,"close":256,"change":190,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-22",6.451,6.195,6.39,2.73,599494.601593,7636,6.3423,{"date":262,"open":208,"high":263,"low":264,"close":246,"change":17,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",6.25,5.9501,3.32,643622.606613,7554,6.161,{"date":270,"open":271,"high":272,"low":188,"close":197,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",6.07,6.3195,-0.06,-0.99,1653499.726209,9725,6.0584,{"date":279,"open":280,"high":281,"low":20,"close":282,"change":283,"percent_change":139,"volume":284,"transactions":285,"vwap":286},"2026-09-17",6.19,6.24,6.08,0.04,499426.176324,7681,6.1146,{"date":288,"open":263,"high":289,"low":236,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",6.34,6.04,-0.21,-3.36,641700.349359,8045,6.1583,{"date":297,"open":298,"high":299,"low":246,"close":263,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",6.5,6.6415,-0.28,-4.29,892910.575433,9035,6.318,{"date":306,"open":307,"high":308,"low":307,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":298},"2026-09-14",5.86,6.67,6.53,0.65,11.05,1660019.985338,15184,{"date":315,"open":316,"high":21,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-11",5.91,5.6,5.88,-0.11,-1.84,970169.654062,12905,5.8357,{"date":325,"open":326,"high":327,"low":328,"close":327,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",5.59,5.99,5.26,0.77,14.75,1620784.037254,16647,5.7654,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":149,"volume":341,"transactions":342,"vwap":343},"2026-09-09",5.2,5.31,5.11,5.22,0.02,869895.438616,11699,5.2238,{"date":345,"open":328,"high":346,"low":347,"close":336,"change":273,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",5.29,4.98,-1.14,686722.296543,8617,5.1146,{"date":353,"open":354,"high":355,"low":338,"close":328,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",5.14,5.3,0.11,2.14,661181.121669,8941,5.2117,{"date":362,"open":346,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",5.4,5.09,5.15,-0.1,-1.9,576633.252676,7597,5.1812,{"date":372,"open":373,"high":374,"low":375,"close":373,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-02",5.25,5.42,5.19,0.03,0.57,554307.359886,7555,5.2833,{"date":382,"open":337,"high":383,"low":354,"close":339,"change":199,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",5.43,-4.57,589033.794441,8668,5.2454,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",5.48,5.53,5.335,5.47,-0.02,-0.36,900592.884489,9334,5.4636,{"date":400,"open":401,"high":402,"low":393,"close":403,"change":340,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-28",5.54,5.6925,5.49,0.37,313861.559199,4165,5.5473,{"date":409,"open":410,"high":411,"low":412,"close":393,"change":199,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-27",5.63,5.79,5.415,-4.37,635738.850646,6463,5.5653,{"date":418,"open":391,"high":419,"low":390,"close":420,"change":17,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-26",5.785,5.72,3.62,590128.23031,8706,5.6845,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-25",5.85,5.52,-0.33,-5.64,341576.960345,5848,5.5929,{"date":435,"open":411,"high":236,"low":411,"close":427,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-24",0.1,1.74,324252.529964,6060,5.8964,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":189,"percent_change":190,"volume":447,"transactions":448,"vwap":449},"2026-08-21",5.81,5.92,5.74,5.75,377977.59719,6967,5.8129,{"date":451,"open":452,"high":21,"low":453,"close":445,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-20",5.98,5.6301,-0.45,-7.27,508812.865325,8339,5.7349,{"date":460,"open":197,"high":187,"low":461,"close":280,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-19",5.974,0.31,5.27,457440.964723,7262,6.1439,{"date":468,"open":218,"high":188,"low":469,"close":318,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-18",5.7007,0.07,1.2,478853.839484,8516,5.8897,{"date":476,"open":427,"high":477,"low":445,"close":443,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-17",5.879,-0.08,-1.36,384904.062876,6825,5.7988,{"date":484,"open":485,"high":486,"low":427,"close":22,"change":199,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",6.09,6.1284,-4.07,333491.223098,6055,5.909,{"date":492,"open":280,"high":493,"low":494,"close":495,"change":340,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-13",6.245,5.95,6.14,0.33,379058.035355,6696,6.123,{"date":501,"open":219,"high":207,"low":282,"close":208,"change":291,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-12",-3.32,636240.116685,8654,6.1774,{"date":507,"open":508,"high":509,"low":196,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-11",6.52,6.63,6.33,-0.24,-3.65,302495.564687,5658,6.4122,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":340,"percent_change":462,"volume":522,"transactions":523,"vwap":524},"2026-08-10",6.58,6.64,6.49,6.57,271620.566749,5572,6.5751,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-07",6.65,6.655,6.4501,6.55,-0.07,-1.06,318530.439669,6634,6.5491,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-06",6.72,6.74,6.4701,6.62,-0.05,-0.75,374761.282462,7228,6.6309,{"date":548,"open":509,"high":549,"low":550,"close":308,"change":109,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-05",6.795,6.6,0.91,370095.696071,7201,6.7027,{"date":556,"open":530,"high":538,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-04",6.495,6.61,0.09,1.38,418265.197,7236,6.6231,{"date":565,"open":271,"high":566,"low":271,"close":508,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-03",6.54,0.48,7.95,360034.98376,6476,6.4332,{"date":573,"open":280,"high":244,"low":574,"close":290,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-31",5.94,-0.15,-2.42,277921.967986,5328,6.0518,{"date":581,"open":227,"high":246,"low":197,"close":280,"change":114,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-30",-0.16,282905.377845,5988,6.1611,{"date":587,"open":289,"high":588,"low":589,"close":187,"change":575,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-29",6.38,6.075,-2.36,490614.086199,7065,6.2124,{"date":595,"open":596,"high":597,"low":598,"close":244,"change":55,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-28",5.9,6.455,5.84,8.36,559152.17503,7123,6.3299,{"date":604,"open":317,"high":605,"low":317,"close":307,"change":129,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-27",5.87,7.33,296843.53392,5907,5.8205,{"date":611,"open":363,"high":612,"low":613,"close":614,"change":436,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",5.545,5.275,5.46,1.87,414214.833125,5065,5.4389,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":455,"volume":626,"transactions":627,"vwap":628},"2026-07-23",5.64,5.65,5.35,5.36,-0.42,398848.398802,5384,5.4116,{"date":630,"open":218,"high":22,"low":631,"close":632,"change":189,"percent_change":190,"volume":633,"transactions":634,"vwap":635},"2026-07-22",5.71,5.78,409245.69063,4967,5.7762,{"date":637,"open":638,"high":632,"low":639,"close":640,"change":559,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-21",5.68,5.55,5.77,1.58,357888.518693,5217,5.7087,{"date":646,"open":647,"high":444,"low":648,"close":638,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-20",5.82,5.67,-0.04,-0.7,434477.550181,6329,5.7298,{"date":655,"open":632,"high":656,"low":657,"close":420,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":420},"2026-07-17",6.11,5.66,-0.18,-3.05,399000,{"date":662,"open":614,"high":574,"low":614,"close":596,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":596},"2026-07-16",0.29,5.17,773300,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":622,"volume":673,"transactions":9,"vwap":671},"2026-07-15",5.39,5.69,5.38,5.61,0.3,512500,{"date":675,"open":676,"high":677,"low":339,"close":337,"change":542,"percent_change":678,"volume":679,"transactions":9,"vwap":337},"2026-07-14",5.44,5.51,-0.93,434700,{"date":681,"open":428,"high":631,"low":682,"close":624,"change":582,"percent_change":683,"volume":684,"transactions":9,"vwap":624},"2026-07-13",5.33,-2.9,616900,{"date":686,"open":403,"high":639,"low":363,"close":428,"change":436,"percent_change":687,"volume":688,"transactions":9,"vwap":428},"2026-07-10",1.85,595600,{"date":690,"open":317,"high":622,"low":670,"close":374,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":374},"2026-07-09",-0.13,-2.34,995700,{"date":695,"open":623,"high":326,"low":696,"close":639,"change":356,"percent_change":697,"volume":698,"transactions":9,"vwap":639},"2026-07-08",5.23,2.02,661400,{"date":700,"open":622,"high":638,"low":668,"close":676,"change":228,"percent_change":701,"volume":702,"transactions":9,"vwap":676},"2026-07-07",-2.51,586300,{"date":704,"open":391,"high":326,"low":705,"close":706,"change":109,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-06",5.41,5.58,1.09,598800,{"date":710,"open":647,"high":711,"low":668,"close":428,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":428},"2026-07-02",5.83,-0.26,-4.5,573700,{"date":716,"open":717,"high":188,"low":632,"close":632,"change":542,"percent_change":718,"volume":719,"transactions":9,"vwap":632},"2026-07-01",5.93,-0.86,564500,{"date":721,"open":197,"high":197,"low":657,"close":711,"change":722,"percent_change":502,"volume":723,"transactions":9,"vwap":711},"2026-06-30",-0.2,676100,{"date":725,"open":282,"high":235,"low":632,"close":726,"change":291,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-29",6.03,-3.37,741500,{"date":730,"open":605,"high":263,"low":605,"close":281,"change":154,"percent_change":574,"volume":731,"transactions":9,"vwap":281},"2026-06-26",1424200,{"date":733,"open":206,"high":510,"low":22,"close":22,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":22},"2026-06-25",-0.38,-6.06,568500,{"date":738,"open":495,"high":219,"low":290,"close":206,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":206},"2026-06-24",0.15,2.45,603300,{"date":743,"open":216,"high":744,"low":605,"close":208,"change":189,"percent_change":210,"volume":745,"transactions":9,"vwap":208},"2026-06-23",6.21,715700,{"date":747,"open":588,"high":748,"low":656,"close":656,"change":291,"percent_change":502,"volume":749,"transactions":9,"vwap":656},"2026-06-22",6.41,709800,{"date":751,"open":187,"high":566,"low":187,"close":196,"change":436,"percent_change":752,"volume":753,"transactions":9,"vwap":196},"2026-06-18",1.61,1408300,{"date":755,"open":756,"high":757,"low":187,"close":246,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":246},"2026-06-17",6.59,6.77,-0.27,-4.16,1031300,{"date":762,"open":763,"high":764,"low":765,"close":520,"change":625,"percent_change":766,"volume":767,"transactions":9,"vwap":520},"2026-06-16",6.81,6.89,6.48,-6.08,873400,{"date":769,"open":770,"high":771,"low":588,"close":772,"change":376,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-15",6.98,7.11,6.91,0.44,1066600,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":144,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-12",6.79,7.05,6.7,6.88,4.88,819300,{"date":784,"open":785,"high":785,"low":748,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-11",7,6.56,-0.44,-6.29,1062900,{"date":791,"open":763,"high":792,"low":530,"close":785,"change":394,"percent_change":300,"volume":793,"transactions":9,"vwap":785},"2026-06-10",7.27,1236000,{"date":795,"open":796,"high":797,"low":541,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-09",7.76,7.91,7.02,-1.86,-20.95,1884700,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":773,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-08",8.45,9.01,8.32,8.88,5.21,1454600,{"date":811,"open":812,"high":813,"low":568,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-06-05",8.97,9.02,8.44,-0.67,-7.35,1057300,{"date":819,"open":807,"high":27,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-04",8.7,9.11,0.39,4.47,781000,{"date":826,"open":827,"high":828,"low":806,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-03",8.58,8.78,8.72,0.14,1.63,744000,{"date":834,"open":835,"high":836,"low":837,"close":827,"change":149,"percent_change":838,"volume":839,"transactions":9,"vwap":827},"2026-06-02",8.06,8.61,7.97,4.63,635700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":567,"percent_change":246,"volume":846,"transactions":9,"vwap":845},"2026-06-01",7.83,8.25,7.75,8.2,635000,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":247,"percent_change":853,"volume":854,"transactions":9,"vwap":852},"2026-05-29",7.73,7.9,7.57,7.72,-2.15,471900,{"date":856,"open":568,"high":857,"low":858,"close":859,"change":23,"percent_change":23,"volume":860,"transactions":9,"vwap":859},"2026-05-28",8.16,7.85,7.89,515800,{"date":862,"open":863,"high":864,"low":865,"close":859,"change":866,"percent_change":198,"volume":867,"transactions":9,"vwap":859},"2026-05-27",7.56,8.03,7.54,0.45,404300,{"date":869,"open":870,"high":871,"low":872,"close":871,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":871},"2026-05-26",7.25,7.44,7.18,0.34,4.79,327300,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-22",6.96,7.17,6.93,7.1,0.23,3.35,351400,{"date":886,"open":207,"high":764,"low":219,"close":887,"change":866,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-21",6.87,7.01,367700,{"date":891,"open":226,"high":892,"low":290,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-05-20",6.46,6.42,0.18,2.88,365900,{"date":898,"open":198,"high":219,"low":596,"close":281,"change":190,"percent_change":899,"volume":900,"transactions":9,"vwap":281},"2026-05-19",2.8,363300,{"date":902,"open":903,"high":298,"low":904,"close":271,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":271},"2026-05-18",6.45,6.01,-0.34,-5.3,467000,{"date":909,"open":765,"high":527,"low":256,"close":748,"change":199,"percent_change":910,"volume":911,"transactions":9,"vwap":748},"2026-05-15",-3.75,389600,{"date":913,"open":298,"high":914,"low":520,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-14",6.84,6.66,0.27,4.23,942900,{"date":920,"open":206,"high":921,"low":208,"close":256,"change":114,"percent_change":582,"volume":922,"transactions":9,"vwap":256},"2026-05-13",6.43,643100,{"date":924,"open":520,"high":298,"low":208,"close":925,"change":247,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-12",6.4,-2.59,702500,{"date":929,"open":930,"high":798,"low":309,"close":521,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":521},"2026-05-11",6.94,-0.4,-5.74,519700,{"date":935,"open":936,"high":778,"low":937,"close":938,"change":114,"percent_change":228,"volume":939,"transactions":9,"vwap":938},"2026-05-08",6.99,6.85,6.97,224900,{"date":941,"open":942,"high":870,"low":943,"close":770,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":770},"2026-05-07",7.07,6.82,-0.09,-1.27,256100,{"date":948,"open":949,"high":950,"low":942,"close":942,"change":944,"percent_change":951,"volume":952,"transactions":9,"vwap":942},"2026-05-06",7.31,7.41,-1.26,399400,{"date":954,"open":949,"high":955,"low":956,"close":957,"change":531,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-05",7.58,7.08,7.16,-0.97,411000,{"date":961,"open":962,"high":962,"low":963,"close":964,"change":905,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-04",7.53,6.68,7.23,-4.49,737300,{"date":968,"open":969,"high":970,"low":971,"close":851,"change":470,"percent_change":972,"volume":973,"transactions":9,"vwap":851},"2026-05-01",7.51,7.6,7.32,0.93,444900,{"date":975,"open":976,"high":977,"low":792,"close":978,"change":894,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-30",7.37,7.59,7.5,2.46,356600,{"date":982,"open":983,"high":970,"low":984,"close":971,"change":291,"percent_change":985,"volume":986,"transactions":9,"vwap":971},"2026-04-29",7.46,7.14,-2.79,513900,{"date":988,"open":970,"high":989,"low":990,"close":962,"change":531,"percent_change":991,"volume":992,"transactions":9,"vwap":962},"2026-04-28",7.69,7.48,-0.92,433700,{"date":994,"open":995,"high":996,"low":997,"close":970,"change":998,"percent_change":788,"volume":999,"transactions":9,"vwap":970},"2026-04-27",8,8.1,7.42,-0.51,882800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1005,"change":575,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-04-24",8.24,8.27,7.81,8.11,-1.82,868500,{"date":1009,"open":843,"high":806,"low":1010,"close":1011,"change":23,"percent_change":23,"volume":1012,"transactions":9,"vwap":1011},"2026-04-23",8.05,8.26,586000,{"date":1014,"open":1015,"high":1016,"low":850,"close":1011,"change":663,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1011},"2026-04-22",8.01,8.42,3.64,489300,{"date":1020,"open":1021,"high":835,"low":849,"close":837,"change":237,"percent_change":1022,"volume":1023,"transactions":9,"vwap":837},"2026-04-21",7.84,0.63,710900,{"date":1025,"open":1026,"high":568,"low":1026,"close":1027,"change":882,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-20",7.61,7.92,2.99,494300,{"date":1031,"open":1032,"high":568,"low":1032,"close":989,"change":1033,"percent_change":881,"volume":1034,"transactions":9,"vwap":989},"2026-04-17",7.4,0.51,851400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":872,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":872},"2026-04-16",7.29,7.39,7.09,-0.12,-1.64,1149300,{"date":1044,"open":1039,"high":1045,"low":772,"close":1046,"change":17,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-04-15",7.38,7.3,2.82,1176800,{"date":1050,"open":943,"high":771,"low":539,"close":881,"change":873,"percent_change":1051,"volume":1052,"transactions":9,"vwap":881},"2026-04-14",5.03,632800,{"date":1054,"open":530,"high":777,"low":892,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-04-13",6.76,0.12,1.81,554900,{"date":1060,"open":892,"high":527,"low":209,"close":519,"change":17,"percent_change":28,"volume":1061,"transactions":9,"vwap":519},"2026-04-10",527500,{"date":1063,"open":327,"high":892,"low":188,"close":1064,"change":154,"percent_change":446,"volume":1065,"transactions":9,"vwap":1064},"2026-04-09",6.44,473100,{"date":1067,"open":235,"high":925,"low":271,"close":485,"change":882,"percent_change":1068,"volume":1069,"transactions":9,"vwap":485},"2026-04-08",3.92,549500,{"date":1071,"open":632,"high":596,"low":410,"close":307,"change":340,"percent_change":873,"volume":1072,"transactions":9,"vwap":307},"2026-04-07",453600,{"date":1074,"open":316,"high":271,"low":1075,"close":598,"change":478,"percent_change":1076,"volume":1077,"transactions":9,"vwap":598},"2026-04-06",5.76,-1.35,490700,{"date":1079,"open":622,"high":444,"low":677,"close":444,"change":356,"percent_change":1080,"volume":1081,"transactions":9,"vwap":444},"2026-04-02",1.89,696600,{"date":1083,"open":420,"high":22,"low":657,"close":443,"change":1056,"percent_change":1084,"volume":1085,"transactions":9,"vwap":443},"2026-04-01",2.11,575000,{"date":1087,"open":1088,"high":711,"low":1089,"close":669,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":669},"2026-03-31",5.56,5.45,0.36,6.75,728400,{"date":1094,"open":346,"high":1095,"low":664,"close":682,"change":319,"percent_change":1096,"volume":1097,"transactions":9,"vwap":682},"2026-03-30",5.57,-2.02,888000,{"date":1099,"open":401,"high":648,"low":337,"close":676,"change":291,"percent_change":1100,"volume":1101,"transactions":9,"vwap":676},"2026-03-27",-3.72,1706100,{"date":1103,"open":1104,"high":640,"low":1105,"close":622,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":622},"2026-03-26",4.9,4.74,0.22,4.05,1600700,{"date":1110,"open":676,"high":639,"low":336,"close":383,"change":210,"percent_change":1111,"volume":1112,"transactions":9,"vwap":383},"2026-03-25",3.04,1365500,{"date":1114,"open":374,"high":631,"low":339,"close":463,"change":300,"percent_change":1115,"volume":1116,"transactions":9,"vwap":463},"2026-03-24",-5.05,1052400,{"date":1118,"open":445,"high":445,"low":1119,"close":639,"change":739,"percent_change":1120,"volume":1121,"transactions":9,"vwap":639},"2026-03-23",5.32,2.78,810400,{"date":1123,"open":706,"high":657,"low":336,"close":363,"change":291,"percent_change":1124,"volume":1125,"transactions":9,"vwap":363},"2026-03-20",-3.74,1393200,{"date":1127,"open":337,"high":631,"low":346,"close":671,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":671},"2026-03-19",0.21,3.89,461800,{"date":1132,"open":363,"high":410,"low":346,"close":363,"change":531,"percent_change":1133,"volume":774,"transactions":9,"vwap":363},"2026-03-18",-1.28,{"date":1135,"open":676,"high":677,"low":337,"close":393,"change":356,"percent_change":1136,"volume":1137,"transactions":9,"vwap":393},"2026-03-17",2.05,588200,{"date":1139,"open":1140,"high":1140,"low":1141,"close":624,"change":658,"percent_change":1142,"volume":1143,"transactions":9,"vwap":624},"2026-03-16",5.62,5.34,-3.25,348800,{"date":1145,"open":640,"high":605,"low":374,"close":401,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":401},"2026-03-13",-0.22,-3.82,704900,{"date":1150,"open":1151,"high":632,"low":401,"close":1075,"change":319,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1075},"2026-03-12",5.7,-1.87,541400,{"date":1155,"open":631,"high":605,"low":671,"close":605,"change":394,"percent_change":905,"volume":1156,"transactions":9,"vwap":605},"2026-03-11",562800,{"date":1158,"open":444,"high":281,"low":427,"close":22,"change":691,"percent_change":1159,"volume":1160,"transactions":9,"vwap":22},"2026-03-10",-2.16,514900,{"date":1162,"open":197,"high":20,"low":706,"close":197,"change":228,"percent_change":1163,"volume":1164,"transactions":9,"vwap":197},"2026-03-09",-2.27,612400,{"date":1166,"open":520,"high":520,"low":21,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-06",6.16,-0.47,-7.09,518900,{"date":1172,"open":887,"high":785,"low":748,"close":509,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":509},"2026-03-05",-0.43,-6.09,599000,{"date":1177,"open":771,"high":1178,"low":1179,"close":1180,"change":436,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-04",7.19,6.9,7.06,1.44,348600,{"date":1184,"open":772,"high":1185,"low":519,"close":878,"change":511,"percent_change":1186,"volume":1187,"transactions":9,"vwap":878},"2026-03-03",7.03,-3.33,474800,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-03-02",6.92,7.24,6.69,7.2,0.08,1.12,570600,{"date":1198,"open":870,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-02-27",7.36,6.8,7.12,-0.35,-4.69,871000,{"date":1206,"open":949,"high":863,"low":1207,"close":1208,"change":1106,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-02-26",7.28,7.47,3.03,336900,{"date":1212,"open":971,"high":990,"low":1178,"close":870,"change":691,"percent_change":1213,"volume":1214,"transactions":9,"vwap":870},"2026-02-25",-1.76,525700,{"date":1216,"open":1038,"high":1217,"low":1218,"close":1045,"change":478,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1045},"2026-02-24",7.45,7.04,-1.07,457800,{"date":1222,"open":1208,"high":1223,"low":1218,"close":983,"change":366,"percent_change":1224,"volume":1225,"transactions":9,"vwap":983},"2026-02-23",7.49,-1.32,728300,{"date":1227,"open":606,"high":989,"low":964,"close":863,"change":830,"percent_change":1080,"volume":1228,"transactions":9,"vwap":863},"2026-02-20",550100,{"date":1230,"open":971,"high":978,"low":984,"close":997,"change":1194,"percent_change":707,"volume":1231,"transactions":9,"vwap":997},"2026-02-19",387900,{"date":1233,"open":1234,"high":990,"low":1193,"close":1234,"change":114,"percent_change":228,"volume":1235,"transactions":9,"vwap":1234},"2026-02-18",7.34,515900,{"date":1237,"open":1191,"high":1217,"low":1218,"close":1238,"change":210,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-02-17",7.35,2.23,535700,{"date":1242,"open":1243,"high":1208,"low":566,"close":1178,"change":377,"percent_change":836,"volume":1244,"transactions":9,"vwap":1178},"2026-02-13",6.73,1151900,{"date":1246,"open":943,"high":764,"low":521,"close":541,"change":1247,"percent_change":454,"volume":1248,"transactions":9,"vwap":541},"2026-02-12",-0.03,721800,{"date":1250,"open":963,"high":772,"low":1251,"close":527,"change":394,"percent_change":1252,"volume":1253,"transactions":9,"vwap":527},"2026-02-11",6.47,-0.3,722400,{"date":1255,"open":757,"high":1190,"low":558,"close":308,"change":582,"percent_change":692,"volume":1256,"transactions":9,"vwap":308},"2026-02-10",499300,{"date":1258,"open":764,"high":785,"low":558,"close":1259,"change":1040,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-02-09",6.83,-1.73,397300,{"date":1263,"open":943,"high":936,"low":541,"close":1264,"change":1128,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-02-06",6.95,3.12,817000,{"date":1268,"open":871,"high":969,"low":779,"close":539,"change":650,"percent_change":1269,"volume":1270,"transactions":9,"vwap":539},"2026-02-05",-9.41,1167700,{"date":1272,"open":880,"high":1223,"low":1259,"close":871,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":871},"2026-02-04",0.69,10.22,1186800,{"date":1277,"open":538,"high":764,"low":207,"close":1091,"change":109,"percent_change":69,"volume":1278,"transactions":9,"vwap":1091},"2026-02-03",1351200,{"date":1280,"open":219,"high":763,"low":226,"close":1192,"change":154,"percent_change":428,"volume":1281,"transactions":9,"vwap":1192},"2026-02-02",1149600,{"date":1283,"open":656,"high":1284,"low":485,"close":289,"change":1056,"percent_change":1285,"volume":1286,"transactions":9,"vwap":289},"2026-01-30",6.36,1.93,972900,{"date":1288,"open":1289,"high":309,"low":197,"close":246,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":246},"2026-01-29",6.51,-0.29,-4.45,857400,{"date":1294,"open":1264,"high":938,"low":588,"close":1289,"change":931,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1289},"2026-01-28",-5.79,723300,{"date":1298,"open":871,"high":871,"low":937,"close":772,"change":1168,"percent_change":1299,"volume":1300,"transactions":9,"vwap":772},"2026-01-27",-6.37,967300,{"date":1302,"open":770,"high":997,"low":770,"close":1045,"change":773,"percent_change":289,"volume":1303,"transactions":9,"vwap":1045},"2026-01-26",703700,{"date":1305,"open":798,"high":1178,"low":943,"close":930,"change":366,"percent_change":1306,"volume":1307,"transactions":9,"vwap":930},"2026-01-23",-1.42,562100,{"date":1309,"open":1310,"high":1311,"low":785,"close":1218,"change":650,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1218},"2026-01-22",7.8,8.18,-9.04,1220600,{"date":1315,"open":1316,"high":1317,"low":962,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-01-21",7.67,7.86,7.74,0.24,3.2,649900,{"date":1323,"open":851,"high":1324,"low":950,"close":978,"change":511,"percent_change":1325,"volume":1326,"transactions":9,"vwap":978},"2026-01-20",7.88,-3.1,852400,{"date":1328,"open":1316,"high":858,"low":1329,"close":1318,"change":649,"percent_change":998,"volume":1330,"transactions":9,"vwap":1318},"2026-01-16",7.62,590400,{"date":1332,"open":1037,"high":1333,"low":872,"close":1334,"change":1335,"percent_change":921,"volume":1336,"transactions":9,"vwap":1334},"2026-01-15",7.82,7.78,0.47,602700,{"date":1338,"open":842,"high":1317,"low":1191,"close":949,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":949},"2026-01-14",-0.61,-7.7,892300,{"date":1343,"open":568,"high":1344,"low":1316,"close":1027,"change":23,"percent_change":23,"volume":1345,"transactions":9,"vwap":1027},"2026-01-13",8.02,674000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1027,"change":199,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1027},"2026-01-12",7.93,8.28,7.64,-3.06,846500,{"date":1354,"open":995,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-01-09",8.35,7.7,8.17,0.19,2.38,818900,{"date":1362,"open":1199,"high":1363,"low":870,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-01-08",7.99,7.98,0.72,9.92,1351700,{"date":1369,"open":989,"high":1004,"low":1178,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-01-07",7.26,-0.39,-5.1,1013700,{"date":1375,"open":1376,"high":1356,"low":956,"close":1377,"change":1378,"percent_change":936,"volume":1379,"transactions":9,"vwap":1377},"2026-01-06",7.13,7.65,0.5,877700,{"date":1381,"open":1201,"high":1046,"low":785,"close":1382,"change":189,"percent_change":830,"volume":1383,"transactions":9,"vwap":1382},"2026-01-05",7.15,740800,{"date":1385,"open":863,"high":1386,"low":984,"close":984,"change":1290,"percent_change":1387,"volume":1388,"transactions":9,"vwap":984},"2026-01-02",7.79,-3.9,1060400,{"date":1390,"open":864,"high":996,"low":1199,"close":1391,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1391},"2025-12-31",7.43,-0.55,-6.89,1865400,{"date":1396,"open":1317,"high":1005,"low":1318,"close":1364,"change":210,"percent_change":1136,"volume":1397,"transactions":9,"vwap":1364},"2025-12-30",1469500,{"date":1399,"open":1400,"high":1311,"low":970,"close":1333,"change":283,"percent_change":1033,"volume":1401,"transactions":9,"vwap":1333},"2025-12-29",7.68,1407800,{"date":1403,"open":1350,"high":1344,"low":955,"close":1334,"change":210,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1334},"2025-12-26",2.1,953300,{"date":1407,"open":1217,"high":1316,"low":606,"close":1329,"change":210,"percent_change":357,"volume":1408,"transactions":9,"vwap":1329},"2025-12-24",577400,{"date":1410,"open":1411,"high":1356,"low":1037,"close":983,"change":575,"percent_change":1412,"volume":1413,"transactions":9,"vwap":983},"2025-12-23",7.63,-1.97,987400,{"date":1415,"open":977,"high":1316,"low":606,"close":1026,"change":394,"percent_change":712,"volume":1416,"transactions":9,"vwap":1026},"2025-12-22",842600,{"date":1418,"open":842,"high":1027,"low":1419,"close":1411,"change":758,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1411},"2025-12-19",7.52,-3.42,1693100,{"date":1423,"open":995,"high":845,"low":852,"close":850,"change":189,"percent_change":1424,"volume":1425,"transactions":9,"vwap":850},"2025-12-18",0.13,824900,{"date":1427,"open":1428,"high":1429,"low":859,"close":859,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":859},"2025-12-17",8.4,8.48,-0.52,-6.18,1104900,{"date":1434,"open":827,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2025-12-16",8.65,8.13,8.41,-0.19,-2.21,1459600,{"date":1442,"open":1443,"high":1444,"low":1015,"close":1445,"change":462,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2025-12-15",8.19,8.73,8.6,3.74,1624200,{"date":1449,"open":1450,"high":1451,"low":1436,"close":1452,"change":1424,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2025-12-12",8.34,8.75,8.29,1.59,1997800,{"date":1456,"open":1355,"high":1457,"low":842,"close":857,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":857},"2025-12-11",8.51,-0.31,-3.66,2415700,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2025-12-10",7.22,8.54,8.47,1.27,17.64,6693200,{"date":1470,"open":1471,"high":870,"low":647,"close":1193,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1193},"2025-12-09",5.96,2.35,48.45,11520300,{"date":1476,"open":1477,"high":1477,"low":1478,"close":1479,"change":1247,"percent_change":1339,"volume":1480,"transactions":9,"vwap":1479},"2025-12-08",4.96,4.76,4.85,732500,{"date":1482,"open":1483,"high":1484,"low":1483,"close":781,"change":190,"percent_change":1485,"volume":1486,"transactions":9,"vwap":781},"2025-12-05",4.62,5,3.61,717500,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":470,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-12-04",4.54,4.8,4.71,1.51,678200,{"date":1495,"open":1496,"high":1478,"low":1497,"close":1498,"change":866,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2025-12-03",4.27,4.08,4.64,10.74,890200,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":649,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-02",4.3,4.1,4.19,-0.95,467100,{"date":1509,"open":1510,"high":1503,"low":1511,"close":917,"change":319,"percent_change":1512,"volume":1307,"transactions":9,"vwap":917},"2025-12-01",4.21,4.12,-2.53,{"date":1514,"open":1515,"high":1516,"low":1510,"close":1517,"change":394,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2025-11-28",4.32,4.36,4.34,-0.46,176200,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1516,"change":822,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1516},"2025-11-26",3.97,4.4,3.95,9.82,765000,{"date":1528,"open":1529,"high":1505,"low":1530,"close":1522,"change":462,"percent_change":1465,"volume":1531,"transactions":9,"vwap":1522},"2025-11-25",3.7,3.68,731100,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":470,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-24",3.58,3.69,3.52,3.66,1.95,884200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":882,"percent_change":937,"volume":1546,"transactions":9,"vwap":1545},"2025-11-21",3.4,3.65,3.36,3.59,717000,{"date":1548,"open":1549,"high":1536,"low":1550,"close":1544,"change":649,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1544},"2025-11-20",3.46,3.29,-1.18,589100,{"date":1554,"open":1555,"high":1545,"low":1556,"close":1542,"change":531,"percent_change":1096,"volume":1557,"transactions":9,"vwap":1542},"2025-11-19",3.5,3.39,341000,{"date":1559,"open":1560,"high":1545,"low":1561,"close":1562,"change":575,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2025-11-18",3.54,3.44,3.47,-4.14,447400,{"date":1566,"open":1529,"high":1567,"low":1568,"close":421,"change":319,"percent_change":1569,"volume":1570,"transactions":9,"vwap":421},"2025-11-17",3.76,3.57,-2.95,434500,{"date":1572,"open":1573,"high":1574,"low":1017,"close":1575,"change":478,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-14",3.75,3.81,3.73,-2.1,396400,{"date":1579,"open":1580,"high":1581,"low":1567,"close":1574,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1574},"2025-11-13",3.98,4.07,-0.23,-5.69,543600,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1319,"percent_change":196,"volume":1590,"transactions":9,"vwap":1589},"2025-11-12",3.85,4.11,4.04,705900,{"date":1592,"open":1522,"high":1593,"low":1594,"close":1595,"change":247,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-11",3.99,3.79,3.8,-4.28,433000,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1522,"change":319,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1522},"2025-11-10",4.15,4.18,3.91,-2.7,673300,{"date":1606,"open":1607,"high":1504,"low":1574,"close":1497,"change":559,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1497},"2025-11-07",3.96,2.26,1418600,{"date":1611,"open":1612,"high":1107,"low":1613,"close":1593,"change":114,"percent_change":199,"volume":1614,"transactions":9,"vwap":1593},"2025-11-06",3.94,3.84,649100,{"date":1616,"open":1485,"high":1617,"low":1618,"close":1619,"change":773,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-05",4.09,3.56,4,12.36,1294300,{"date":1623,"open":1624,"high":1537,"low":1618,"close":1618,"change":247,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1618},"2025-11-04",3.63,-4.56,453700,{"date":1628,"open":1529,"high":1613,"low":1017,"close":1575,"change":283,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1575},"2025-11-03",1.08,438100,{"date":1632,"open":1536,"high":1529,"low":1633,"close":1535,"change":739,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1535},"2025-10-31",3.51,4.24,490600,{"date":1637,"open":421,"high":1017,"low":1638,"close":1560,"change":228,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1560},"2025-10-30",3.53,-3.8,545900,{"date":1642,"open":1543,"high":1593,"low":1485,"close":1530,"change":23,"percent_change":23,"volume":1643,"transactions":9,"vwap":1530},"2025-10-29",2692200,{"date":1645,"open":1646,"high":1567,"low":1624,"close":1530,"change":542,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1530},"2025-10-28",3.72,-1.34,389900,{"date":1650,"open":1595,"high":1524,"low":1575,"close":1575,"change":237,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1575},"2025-10-27",1.36,383900,{"date":1654,"open":1655,"high":1656,"low":1530,"close":1530,"change":394,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1530},"2025-10-24",3.77,3.83,-0.54,323500,{"date":1660,"open":1017,"high":1655,"low":421,"close":1529,"change":237,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1529},"2025-10-23",1.37,350100,{"date":1664,"open":1665,"high":1666,"low":1568,"close":1543,"change":23,"percent_change":23,"volume":1667,"transactions":9,"vwap":1543},"2025-10-22",3.67,3.71,390700,{"date":1669,"open":1618,"high":1666,"low":1560,"close":1543,"change":559,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1543},"2025-10-21",2.53,386400,{"date":1673,"open":1674,"high":1568,"low":1675,"close":1618,"change":17,"percent_change":494,"volume":1676,"transactions":9,"vwap":1618},"2025-10-20",3.43,3.42,580900,{"date":1678,"open":1679,"high":1555,"low":883,"close":1544,"change":366,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1544},"2025-10-17",3.41,-2.89,317700,{"date":1683,"open":1684,"high":1568,"low":1675,"close":1549,"change":366,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1549},"2025-10-16",3.55,-2.81,530000,{"date":1688,"open":1485,"high":1485,"low":1689,"close":1618,"change":189,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1618},"2025-10-15",3.48,0.28,455100,{"date":1693,"open":1550,"high":1568,"low":1550,"close":1684,"change":1358,"percent_change":622,"volume":1694,"transactions":9,"vwap":1684},"2025-10-14",904800,{"date":1696,"open":1697,"high":1675,"low":1320,"close":1544,"change":894,"percent_change":657,"volume":1698,"transactions":9,"vwap":1544},"2025-10-13",3.3,570400,{"date":1700,"open":1550,"high":1697,"low":28,"close":1701,"change":366,"percent_change":659,"volume":1702,"transactions":9,"vwap":1701},"2025-10-10",3.18,1036600,{"date":1704,"open":1675,"high":1705,"low":1706,"close":1706,"change":291,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-09",3.45,3.28,-6.02,673400,{"date":1710,"open":1561,"high":1545,"low":1675,"close":1711,"change":559,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-10-08",3.49,2.65,369500,{"date":1715,"open":1711,"high":1555,"low":265,"close":1542,"change":944,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1542},"2025-10-07",-2.58,992400,{"date":1719,"open":421,"high":1537,"low":1711,"close":1711,"change":319,"percent_change":1351,"volume":1720,"transactions":9,"vwap":1711},"2025-10-06",511000,{"date":1722,"open":1560,"high":1666,"low":1560,"close":1723,"change":376,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-03",3.6,0.84,460600,{"date":1727,"open":1684,"high":1545,"low":1705,"close":1568,"change":23,"percent_change":23,"volume":1728,"transactions":9,"vwap":1568},"2025-10-02",488900,{"date":1730,"open":1536,"high":1485,"low":1555,"close":1568,"change":376,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1568},"2025-10-01",0.85,568100,{"date":1734,"open":1618,"high":1545,"low":1561,"close":1560,"change":649,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1560},"2025-09-30",-1.12,592500,{"date":1738,"open":1739,"high":1739,"low":1568,"close":1534,"change":1438,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1534},"2025-09-29",3.82,-5.04,650900,{"date":1743,"open":1573,"high":1595,"low":1666,"close":1655,"change":376,"percent_change":238,"volume":1744,"transactions":9,"vwap":1655},"2025-09-26",348700,{"date":1746,"open":1574,"high":1656,"low":1017,"close":1446,"change":582,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1446},"2025-09-25",-4.1,824700,{"date":1750,"open":1129,"high":1580,"low":1574,"close":1751,"change":376,"percent_change":134,"volume":1752,"transactions":9,"vwap":1751},"2025-09-24",3.9,1114700,{"date":1754,"open":1602,"high":1107,"low":1595,"close":1755,"change":23,"percent_change":23,"volume":1756,"transactions":9,"vwap":1755},"2025-09-23",3.87,829600,{"date":1758,"open":1511,"high":1759,"low":1587,"close":1755,"change":758,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1755},"2025-09-22",4.16,-6.52,1164300,{"date":1763,"open":1764,"high":1515,"low":1581,"close":1765,"change":1438,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-09-19",4.28,4.14,-4.39,2224600,{"date":1769,"open":1764,"high":1770,"low":1771,"close":1772,"change":559,"percent_change":1773,"volume":1228,"transactions":9,"vwap":1772},"2025-09-18",4.41,4.26,4.33,2.12,{"date":1775,"open":917,"high":1776,"low":1510,"close":1634,"change":189,"percent_change":1319,"volume":1777,"transactions":9,"vwap":1634},"2025-09-17",4.55,1037200,{"date":1779,"open":1523,"high":1523,"low":1780,"close":917,"change":658,"percent_change":1781,"volume":1782,"transactions":9,"vwap":917},"2025-09-16",4.17,-4.08,905400,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1770,"change":691,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1770},"2025-09-15",4.48,4.6,4.22,-2.86,904100,{"date":1791,"open":1792,"high":1793,"low":1600,"close":1489,"change":189,"percent_change":1106,"volume":1794,"transactions":9,"vwap":1489},"2025-09-12",4.5,4.56,1326200,{"date":1796,"open":1797,"high":1478,"low":1785,"close":1798,"change":247,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-11",4.75,4.53,-3.62,953600,{"date":1802,"open":1772,"high":1477,"low":1772,"close":1803,"change":672,"percent_change":943,"volume":1804,"transactions":9,"vwap":1803},"2025-09-10",4.7,2339100,{"date":1806,"open":1780,"high":1807,"low":1511,"close":1523,"change":882,"percent_change":428,"volume":1808,"transactions":9,"vwap":1523},"2025-09-09",4.51,3986000,{"date":1810,"open":1491,"high":1811,"low":1765,"close":1780,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1780},"2025-09-08",4.72,-0.56,-11.84,1982700,{"date":1816,"open":1817,"high":1490,"low":1818,"close":1819,"change":144,"percent_change":1370,"volume":1820,"transactions":9,"vwap":1819},"2025-09-05",4.45,4.43,4.73,1484400,{"date":1822,"open":1107,"high":1823,"low":1589,"close":1770,"change":773,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1770},"2025-09-04",4.49,11.08,1917300,{"date":1827,"open":1529,"high":1828,"low":1665,"close":1522,"change":1358,"percent_change":1051,"volume":1829,"transactions":9,"vwap":1522},"2025-09-03",4.13,932100,{"date":1831,"open":1537,"high":1613,"low":1543,"close":1832,"change":470,"percent_change":1080,"volume":1833,"transactions":9,"vwap":1832},"2025-09-02",3.78,1356400,{"date":1835,"open":1594,"high":1656,"low":1530,"close":1666,"change":542,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1666},"2025-08-29",-1.33,505100,{"date":1839,"open":1587,"high":1587,"low":1535,"close":1567,"change":1247,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1567},"2025-08-28",-0.79,607500,{"date":1843,"open":1684,"high":1613,"low":1684,"close":1594,"change":17,"percent_change":1095,"volume":1844,"transactions":9,"vwap":1594},"2025-08-27",627300,{"date":1846,"open":1638,"high":421,"low":1562,"close":1545,"change":1424,"percent_change":1567,"volume":1847,"transactions":9,"vwap":1545},"2025-08-26",831900,{"date":1849,"open":1638,"high":1560,"low":1561,"close":1549,"change":1040,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1549},"2025-08-25",-3.35,518000,{"date":1853,"open":1549,"high":1537,"low":1705,"close":1534,"change":1056,"percent_change":1562,"volume":1854,"transactions":9,"vwap":1534},"2025-08-22",1048800,{"date":1856,"open":28,"high":1536,"low":1857,"close":1549,"change":663,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1549},"2025-08-21",3.06,9.15,1113300,{"date":1861,"open":1862,"high":1320,"low":1863,"close":1864,"change":23,"percent_change":23,"volume":1865,"transactions":9,"vwap":1864},"2025-08-20",3.15,3.1,3.17,438600,{"date":1867,"open":1868,"high":1869,"low":28,"close":1864,"change":273,"percent_change":799,"volume":1870,"transactions":9,"vwap":1864},"2025-08-19",3.26,3.31,971500,{"date":1872,"open":1868,"high":1697,"low":1320,"close":1873,"change":394,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-08-18",3.23,-0.62,522900,{"date":1877,"open":1562,"high":1562,"low":1878,"close":1878,"change":658,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-08-15",3.25,-5.25,836800,{"date":1882,"open":1873,"high":1684,"low":1862,"close":1674,"change":436,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1674},"2025-08-14",3,1719800,{"date":1886,"open":1028,"high":1887,"low":1028,"close":1888,"change":462,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-08-13",3.34,3.33,10.26,1161000,{"date":1892,"open":1893,"high":1864,"low":1893,"close":1894,"change":894,"percent_change":289,"volume":1895,"transactions":9,"vwap":1894},"2025-08-12",2.85,3.02,916400,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":531,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-11",2.97,2.77,2.84,-2.41,622000,{"date":1904,"open":1905,"high":1906,"low":1047,"close":1907,"change":394,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-08",2.95,2.96,2.91,-0.68,1853000,{"date":1911,"open":1912,"high":1894,"low":1047,"close":1912,"change":109,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-08-07",2.93,2.09,708300,{"date":1916,"open":895,"high":1905,"low":899,"close":1917,"change":340,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-06",2.87,0.7,916200,{"date":1921,"open":1047,"high":895,"low":1922,"close":1893,"change":559,"percent_change":1868,"volume":1923,"transactions":9,"vwap":1893},"2025-08-05",2.7,822600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":17,"percent_change":1004,"volume":1930,"transactions":9,"vwap":1929},"2025-08-04",2.58,2.92,2.56,2.76,2082400,{"date":1932,"open":1933,"high":1899,"low":1934,"close":1928,"change":712,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1928},"2025-08-01",2.75,2.55,-9.22,827500,{"date":1938,"open":1900,"high":1893,"low":1922,"close":1047,"change":542,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1047},"2025-07-31",-1.74,860800,{"date":1942,"open":28,"high":1265,"low":1943,"close":1917,"change":1582,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1917},"2025-07-30",2.83,-7.42,1006800,{"date":1947,"open":1948,"high":1948,"low":83,"close":1863,"change":758,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1863},"2025-07-29",3.38,-8.01,486500,{"date":1952,"open":1887,"high":1679,"low":1873,"close":90,"change":470,"percent_change":1773,"volume":1953,"transactions":9,"vwap":90},"2025-07-28",614100,{"date":1955,"open":1948,"high":1556,"low":1868,"close":1697,"change":542,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1697},"2025-07-25",-1.49,495400,{"date":1959,"open":1556,"high":1679,"low":1960,"close":883,"change":649,"percent_change":1551,"volume":1961,"transactions":9,"vwap":883},"2025-07-24",3.27,884100,{"date":1963,"open":1675,"high":1633,"low":90,"close":1556,"change":340,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1556},"2025-07-23",0.59,1185300,{"date":1967,"open":1883,"high":1562,"low":1968,"close":90,"change":773,"percent_change":1969,"volume":1970,"transactions":9,"vwap":90},"2025-07-22",2.98,15.02,2395500,{"date":1972,"open":1973,"high":1209,"low":895,"close":1912,"change":109,"percent_change":1913,"volume":1974,"transactions":9,"vwap":1912},"2025-07-21",2.9,868300,{"date":1976,"open":1973,"high":1927,"low":1977,"close":1917,"change":283,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1917},"2025-07-18",2.81,1.41,692300,{"date":1981,"open":1047,"high":1927,"low":1929,"close":1943,"change":340,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1943},"2025-07-17",0.71,974200,{"date":1985,"open":1047,"high":1893,"low":1986,"close":1977,"change":23,"percent_change":23,"volume":1987,"transactions":9,"vwap":1977},"2025-07-16",2.67,878800,{"date":1989,"open":28,"high":1265,"low":899,"close":1977,"change":1252,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1977},"2025-07-15",-9.65,1067200,{"date":1993,"open":1994,"high":1864,"low":1995,"close":28,"change":114,"percent_change":1996,"volume":1997,"transactions":9,"vwap":28},"2025-07-14",3.14,3.01,-0.32,1997200,{"date":1999,"open":1883,"high":1701,"low":1028,"close":1265,"change":1194,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1265},"2025-07-11",2.63,1460200,{"date":2003,"open":1912,"high":1320,"low":1912,"close":1111,"change":109,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1111},"2025-07-10",2.01,1374200,{"date":2007,"open":1927,"high":1111,"low":1927,"close":1968,"change":559,"percent_change":28,"volume":2008,"transactions":9,"vwap":1968},"2025-07-09",1307000,{"date":2010,"open":1943,"high":1028,"low":899,"close":2011,"change":559,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-08",2.89,3.21,1165100,{"date":2015,"open":1209,"high":1209,"low":1120,"close":899,"change":511,"percent_change":2016,"volume":2017,"transactions":9,"vwap":899},"2025-07-07",-7.89,1869500,{"date":2019,"open":1900,"high":1265,"low":1899,"close":1111,"change":1128,"percent_change":997,"volume":2020,"transactions":9,"vwap":1111},"2025-07-03",1626900,{"date":2022,"open":1922,"high":895,"low":2023,"close":1943,"change":1424,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1943},"2025-07-02",2.62,4.81,1773200,{"date":2027,"open":2028,"high":1893,"low":2029,"close":1922,"change":144,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1922},"2025-07-01",2.39,2.37,13.45,4319700,{"date":2033,"open":2034,"high":2035,"low":1359,"close":1359,"change":478,"percent_change":1142,"volume":2036,"transactions":9,"vwap":1359},"2025-06-30",2.48,2.51,1304100,{"date":2038,"open":2039,"high":2035,"low":1359,"close":979,"change":283,"percent_change":2040,"volume":2041,"transactions":9,"vwap":979},"2025-06-27",2.47,1.65,2453900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":830,"percent_change":495,"volume":2048,"transactions":9,"vwap":2047},"2025-06-26",2.31,2.43,2.27,2.42,1374400,{"date":2050,"open":2044,"high":2051,"low":1608,"close":2052,"change":1247,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-06-25",2.34,2.28,-1.3,1379100,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2044,"change":23,"percent_change":23,"volume":2060,"transactions":9,"vwap":2044},"2025-06-24",2.33,2.36,2.24,1244400,{"date":2062,"open":1608,"high":1472,"low":2063,"close":2044,"change":340,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2044},"2025-06-23",2.18,0.87,1601400,{"date":2067,"open":2057,"high":1472,"low":2068,"close":2069,"change":189,"percent_change":773,"volume":2070,"transactions":9,"vwap":2069},"2025-06-20",2.25,2.29,2139700,{"date":2072,"open":2051,"high":2029,"low":2046,"close":2052,"change":531,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2052},"2025-06-18",-2.98,1477400,{"date":2076,"open":2077,"high":2078,"low":2052,"close":1472,"change":649,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1472},"2025-06-17",2.32,2.44,-1.67,1878700,{"date":2082,"open":2059,"high":2083,"low":178,"close":2028,"change":190,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2028},"2025-06-16",2.4,7.66,2227000,{"date":2087,"open":2057,"high":2029,"low":2063,"close":2088,"change":1438,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-06-13",2.22,-7.88,3423100,{"date":2092,"open":2093,"high":1934,"low":2051,"close":2094,"change":582,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-06-12",2.54,2.41,-6.23,3825900,{"date":2098,"open":1883,"high":2099,"low":1934,"close":2100,"change":2101,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2100},"2025-06-11",3.05,2.57,-0.48,-15.74,4514100,{"date":2105,"open":2011,"high":2106,"low":1899,"close":2099,"change":1908,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2099},"2025-06-10",3.13,-18.23,8637000,{"date":2110,"open":1602,"high":1593,"low":1666,"close":1575,"change":944,"percent_change":590,"volume":2111,"transactions":9,"vwap":1575},"2025-06-09",1644900,{"date":2113,"open":1573,"high":2114,"low":1665,"close":1739,"change":894,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1739},"2025-06-06",3.93,4.95,1124500,{"date":2118,"open":1723,"high":1595,"low":1638,"close":1017,"change":189,"percent_change":1690,"volume":2119,"transactions":9,"vwap":1017},"2025-06-05",1095200,{"date":2121,"open":1624,"high":1530,"low":1536,"close":1624,"change":340,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1624},"2025-06-04",0.55,843800,{"date":2125,"open":883,"high":1567,"low":265,"close":1485,"change":1319,"percent_change":1201,"volume":2126,"transactions":9,"vwap":1485},"2025-06-03",1643000,{"date":2128,"open":1536,"high":1534,"low":1888,"close":90,"change":658,"percent_change":2129,"volume":2130,"transactions":9,"vwap":90},"2025-06-02",-5.07,904500,{"date":2132,"open":1618,"high":1739,"low":1689,"close":1684,"change":542,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1684},"2025-05-30",-1.39,1563800,{"date":2136,"open":1624,"high":1530,"low":1555,"close":1723,"change":340,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1723},"2025-05-29",0.56,1194400,{"date":2140,"open":421,"high":421,"low":1536,"close":1534,"change":394,"percent_change":1812,"volume":2141,"transactions":9,"vwap":1534},"2025-05-28",1374500,{"date":2143,"open":2144,"high":1723,"low":1864,"close":1723,"change":55,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1723},"2025-05-27",3.19,15.76,1606900,{"date":2148,"open":1864,"high":1320,"low":1863,"close":28,"change":1582,"percent_change":1393,"volume":2149,"transactions":9,"vwap":28},"2025-05-23",901400,{"date":2151,"open":2152,"high":1544,"low":2144,"close":1887,"change":1056,"percent_change":1575,"volume":2153,"transactions":9,"vwap":1887},"2025-05-22",3.22,935600,{"date":2155,"open":1542,"high":1542,"low":1864,"close":2152,"change":511,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2152},"2025-05-21",-6.94,783200,{"date":2159,"open":1536,"high":1723,"low":1679,"close":1549,"change":649,"percent_change":348,"volume":2160,"transactions":9,"vwap":1549},"2025-05-20",680700,{"date":2162,"open":1545,"high":1017,"low":1674,"close":1555,"change":582,"percent_change":413,"volume":2163,"transactions":9,"vwap":1555},"2025-05-19",867200,{"date":2165,"open":1485,"high":1529,"low":1638,"close":1537,"change":109,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1537},"2025-05-16",1.67,819200,{"date":2169,"open":1655,"high":1655,"low":1555,"close":1723,"change":944,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1723},"2025-05-15",-2.44,1058600,{"date":2173,"open":1646,"high":1832,"low":1723,"close":1535,"change":478,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1535},"2025-05-14",-2.12,716600,{"date":2177,"open":1656,"high":1613,"low":1646,"close":1655,"change":394,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1655},"2025-05-13",-0.53,1333000,{"date":2181,"open":1624,"high":1613,"low":1618,"close":1594,"change":55,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1594},"2025-05-12",14.85,1819700,{"date":2185,"open":1869,"high":1887,"low":2012,"close":1697,"change":189,"percent_change":672,"volume":2186,"transactions":9,"vwap":1697},"2025-05-09",563400,{"date":2188,"open":2144,"high":1948,"low":83,"close":1550,"change":739,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1550},"2025-05-08",4.78,1414500,{"date":2192,"open":1028,"high":2012,"low":2193,"close":1994,"change":1128,"percent_change":879,"volume":2194,"transactions":9,"vwap":1994},"2025-05-07",2.94,2001500,{"date":2196,"open":1893,"high":2193,"low":1120,"close":1912,"change":340,"percent_change":1273,"volume":2197,"transactions":9,"vwap":1912},"2025-05-06",1048700,{"date":2199,"open":1209,"high":1209,"low":895,"close":1907,"change":1040,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1907},"2025-05-05",-3.96,985700,{"date":2203,"open":2193,"high":1265,"low":2193,"close":1209,"change":830,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1209},"2025-05-02",4.84,1252500,{"date":2207,"open":1943,"high":1973,"low":1929,"close":2011,"change":436,"percent_change":1534,"volume":2208,"transactions":9,"vwap":2011},"2025-05-01",1227100,{"date":2210,"open":1120,"high":1977,"low":2211,"close":2212,"change":531,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-04-30",2.68,2.79,-2.45,943700,{"date":2216,"open":1900,"high":1973,"low":1120,"close":2217,"change":23,"percent_change":23,"volume":2218,"transactions":9,"vwap":2217},"2025-04-29",2.86,1502000,{"date":2220,"open":1120,"high":1907,"low":1899,"close":2217,"change":356,"percent_change":1619,"volume":2221,"transactions":9,"vwap":2217},"2025-04-28",1015800,{"date":2223,"open":1899,"high":1120,"low":1986,"close":1933,"change":542,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1933},"2025-04-25",-1.79,857600,{"date":2227,"open":2211,"high":1977,"low":1712,"close":899,"change":830,"percent_change":328,"volume":2228,"transactions":9,"vwap":899},"2025-04-24",1817700,{"date":2230,"open":1899,"high":2011,"low":2000,"close":2231,"change":189,"percent_change":149,"volume":2232,"transactions":9,"vwap":2231},"2025-04-23",2.66,1727700,{"date":182,"open":2231,"high":257,"low":1670,"close":1712,"change":114,"percent_change":734,"volume":2234,"transactions":9,"vwap":1712},2539400]