[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIBS":3,"homepage-market-summary":31,"stock-historical-DIBS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DIBS","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},"1stdibs.com, Inc. Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","1stdibs.com Inc is an online marketplace for connecting design lovers with the sellers and makers of vintage, antique, and contemporary furniture, home decor, jewelry, watches, art, and fashion. The company has a single reportable and operating segment that contains one reporting unit, which consists of the company's online marketplace that enables commerce between sellers and buyers. The company generates maximum revenue from fees from seller marketplace services and other services, including advertisements.","266","New York, NY",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},4.02,3.94,4.1,3.935,3.88,0.14,3.61,117282.960967,2707,4.0241,6.625,2.53,210503.448632784,36.4,1335,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.35,179120,65378662.158196,62.75,"2025-04-22",[183,184,194,204,214,222,232,241,250,259,266,276,285,296,307,315,325,334,342,352,363,372,380,389,399,406,415,423,432,442,452,460,469,479,486,492,498,507,514,522,531,539,549,556,564,572,580,587,595,603,610,618,627,634,642,647,653,657,662,667,673,679,683,687,694,701,708,714,719,725,729,735,742,747,753,758,763,767,773,778,781,784,789,794,799,804,808,812,817,821,826,832,836,840,844,848,852,857,861,865,869,873,879,882,887,890,895,901,907,914,922,930,936,943,950,957,964,969,976,983,990,998,1004,1011,1018,1022,1028,1034,1039,1045,1052,1058,1064,1068,1073,1078,1083,1087,1091,1095,1099,1103,1107,1111,1115,1119,1124,1128,1134,1140,1146,1152,1156,1160,1165,1169,1174,1178,1184,1190,1194,1197,1200,1205,1210,1213,1216,1220,1225,1230,1234,1241,1246,1251,1254,1260,1264,1270,1274,1278,1283,1287,1294,1297,1302,1306,1310,1315,1320,1325,1331,1336,1341,1343,1348,1353,1356,1361,1366,1371,1374,1378,1383,1387,1393,1397,1402,1407,1413,1418,1423,1427,1430,1433,1438,1441,1444,1449,1455,1459,1463,1468,1473,1478,1481,1486,1491,1499,1505,1512,1519,1525,1531,1536,1542,1547,1553,1559,1565,1571,1576,1583,1589,1594,1599,1604,1608,1614,1619,1623,1629,1635,1640,1645,1651,1655,1659,1665,1671,1677,1681,1686,1691,1694,1699,1702,1706,1711,1715,1720,1723,1727,1730,1734,1738,1742,1745,1749,1753,1756,1759,1763,1768,1773,1778,1781,1785,1788,1792,1796,1800,1803,1807,1810,1813,1817,1822,1825,1830,1833,1836,1838,1842,1846,1849,1852,1857,1861,1865,1869,1873,1878,1882,1886,1890,1894,1899,1903,1907,1911,1916,1918,1921,1924,1929,1933,1937,1940,1944,1948,1953,1958,1965,1968,1971,1977,1983,1987,1991,1996,2001,2005,2007,2010,2014,2019,2023,2026,2031,2036,2039,2042,2046,2050,2054,2058,2062,2066,2069,2072,2077,2080,2083,2087,2092],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",4,4.11,3.87,-0.12,-3,81423.3618,1808,3.9356,{"date":195,"open":196,"high":197,"low":198,"close":186,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",4.03,4.05,3.96,-0.03,-0.74,67562.686032,1834,4.001,{"date":205,"open":206,"high":207,"low":208,"close":196,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.98,4.045,3.92,0.05,1.26,48629.648732,1488,4.0114,{"date":215,"open":17,"high":216,"low":217,"close":206,"change":218,"percent_change":123,"volume":219,"transactions":220,"vwap":221},"2026-09-28",4.15,3.83,0.01,114681.878767,2187,4.0408,{"date":223,"open":224,"high":225,"low":20,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",4.07,4.09,3.97,-0.08,-1.98,71933.714399,2021,3.9985,{"date":233,"open":186,"high":234,"low":235,"close":197,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",4.08,3.86,0.03,0.75,114944.863077,2494,4.0308,{"date":242,"open":243,"high":244,"low":186,"close":16,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",4.22,4.275,-0.2,-4.74,135967.383857,3474,4.0672,{"date":251,"open":18,"high":252,"low":253,"close":243,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",4.24,3.965,0.15,3.69,148528.85907,2818,4.1581,{"date":260,"open":196,"high":261,"low":262,"close":224,"change":236,"percent_change":160,"volume":263,"transactions":264,"vwap":265},"2026-09-21",4.17,3.91,189922.512785,3912,4.0605,{"date":267,"open":261,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",4.23,3.81,4.04,-0.13,-3.12,538089.976232,3833,4.0163,{"date":277,"open":278,"high":278,"low":279,"close":261,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",4.48,4.13,-0.15,-3.47,96256.27503,2573,4.2339,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-16",4.52,4.53,4.295,4.32,-0.185,-4.11,98302.943932,2616,4.387,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-15",4.36,4.54,4.321,4.505,0.145,3.33,89376.505889,1592,4.4138,{"date":308,"open":309,"high":310,"low":243,"close":298,"change":236,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",4.3,4.43,0.69,83173.185116,1849,4.3529,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":236,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",4.35,4.425,4.255,4.33,0.7,57572.725372,1262,4.3092,{"date":326,"open":327,"high":327,"low":328,"close":309,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",4.5,4.27,-0.23,-5.08,50696.97562,1456,4.3534,{"date":335,"open":336,"high":97,"low":337,"close":288,"change":245,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-09",4.64,4.405,-4.23,130749.565674,2558,4.5186,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":227,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",4.79,4.82,4.63,4.73,-1.66,58808.838467,1640,4.7377,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-04",4.83,4.84,4.66,4.81,-0.04,-0.82,43318.820543,1141,4.8055,{"date":364,"open":336,"high":365,"low":366,"close":367,"change":123,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-03",4.91,4.61,4.85,5.43,110949.9973,2293,4.8174,{"date":373,"open":310,"high":336,"low":298,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",4.6,0.19,4.31,136609.514765,2080,4.478,{"date":381,"open":317,"high":287,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-01",4.29,4.41,0.04,0.92,122949.472277,3911,4.434,{"date":390,"open":391,"high":327,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-31",4.47,4.21,4.37,-0.09,-2.02,94030.111638,2329,4.3169,{"date":400,"open":393,"high":346,"low":393,"close":401,"change":402,"percent_change":27,"volume":403,"transactions":404,"vwap":405},"2026-08-28",4.46,0.11,64757.706694,2114,4.4954,{"date":407,"open":408,"high":288,"low":409,"close":317,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-27",4.49,4.34,-0.135,-3.01,69445.068917,2282,4.4303,{"date":416,"open":278,"high":366,"low":417,"close":418,"change":419,"percent_change":402,"volume":420,"transactions":421,"vwap":422},"2026-08-26",4.39,4.485,0.005,78830.059332,2162,4.4905,{"date":424,"open":425,"high":426,"low":427,"close":278,"change":245,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-25",4.7,4.9,4.45,-4.27,77603.964726,1934,4.5297,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":394,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-24",4.76,4.9634,4.655,4.68,-1.89,108787.416761,2385,4.7493,{"date":443,"open":444,"high":445,"low":336,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-21",4.72,4.78,4.77,0.09,1.92,68872.6544,1433,4.7294,{"date":453,"open":454,"high":355,"low":346,"close":437,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-20",4.75,-0.1,-2.09,46006.68084,1504,4.6823,{"date":461,"open":462,"high":463,"low":446,"close":445,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-19",5.01,5.075,-0.21,-4.21,63993.409181,1412,4.891,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":384,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-18",4.95,5.05,4.92,4.99,0.81,58822.770035,1770,4.9975,{"date":480,"open":481,"high":482,"low":408,"close":471,"change":209,"percent_change":90,"volume":483,"transactions":484,"vwap":485},"2026-08-17",4.87,5.02,101908.311599,2896,4.9022,{"date":487,"open":367,"high":471,"low":347,"close":426,"change":108,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-14",1.24,129297.767843,2609,4.8535,{"date":493,"open":367,"high":494,"low":425,"close":355,"change":113,"percent_change":464,"volume":495,"transactions":496,"vwap":497},"2026-08-13",4.94,92734.98335,2031,4.8366,{"date":499,"open":500,"high":501,"low":500,"close":367,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",4.42,4.86,0.42,9.48,223413.540827,2972,4.6961,{"date":508,"open":509,"high":445,"low":383,"close":310,"change":271,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-11",4.56,-2.85,117040.380725,3038,4.5742,{"date":515,"open":516,"high":516,"low":288,"close":509,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-10",5.08,-0.52,-10.24,147450.268063,2813,4.6926,{"date":523,"open":524,"high":525,"low":354,"close":516,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-07",4.96,5.22,0.12,2.42,146978.243188,4035,5.1123,{"date":532,"open":533,"high":534,"low":346,"close":524,"change":236,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",4.93,5.0945,0.61,122291.680321,3419,4.9628,{"date":540,"open":541,"high":542,"low":543,"close":533,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-05",5,5.09,4.7203,0.56,12.81,222853.451602,4576,4.9376,{"date":550,"open":243,"high":383,"low":551,"close":393,"change":21,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-04",4.2,3.31,131572.989937,3162,4.3357,{"date":557,"open":558,"high":559,"low":392,"close":268,"change":560,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-03",4.28,4.5396,0,52088.023542,2225,4.2741,{"date":565,"open":566,"high":567,"low":279,"close":268,"change":108,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-31",4.18,4.26,1.44,77468.571484,2709,4.2044,{"date":573,"open":574,"high":575,"low":187,"close":261,"change":113,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",4.19,4.355,-0.24,44710.230897,1385,4.1711,{"date":581,"open":243,"high":290,"low":582,"close":566,"change":209,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",4.073,1.21,70260.322454,3506,4.2198,{"date":588,"open":409,"high":310,"low":589,"close":279,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-28",4.12,-0.18,-4.18,78386.283295,2163,4.2029,{"date":596,"open":566,"high":597,"low":598,"close":376,"change":599,"percent_change":481,"volume":600,"transactions":601,"vwap":602},"2026-07-27",4.38,4.175,0.2,94744.04611,2651,4.3162,{"date":604,"open":18,"high":551,"low":16,"close":187,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-24",-0.02,-0.48,59495.739814,1562,4.1135,{"date":611,"open":288,"high":612,"low":589,"close":279,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",4.625,-0.45,-9.83,105716.5605,2038,4.2975,{"date":619,"open":356,"high":620,"low":621,"close":622,"change":227,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",4.675,4.57,4.58,-1.72,69979.947168,2365,4.597,{"date":628,"open":366,"high":425,"low":629,"close":356,"change":209,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-21",4.515,1.08,102215.0635,2485,4.6228,{"date":635,"open":636,"high":436,"low":621,"close":366,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-20",4.59,0.02,0.44,84073.24375,2084,4.6168,{"date":643,"open":366,"high":454,"low":622,"close":636,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":636},"2026-07-17",-0.06,-1.29,59200,{"date":648,"open":336,"high":649,"low":650,"close":97,"change":218,"percent_change":651,"volume":652,"transactions":9,"vwap":97},"2026-07-16",4.785,4.62,0.22,74500,{"date":654,"open":636,"high":434,"low":655,"close":336,"change":218,"percent_change":651,"volume":656,"transactions":9,"vwap":336},"2026-07-15",4.562,76600,{"date":658,"open":444,"high":446,"low":659,"close":346,"change":394,"percent_change":660,"volume":661,"transactions":9,"vwap":346},"2026-07-14",4.55,-1.91,64100,{"date":663,"open":437,"high":664,"low":346,"close":444,"change":384,"percent_change":665,"volume":666,"transactions":9,"vwap":444},"2026-07-13",4.788,0.85,57100,{"date":668,"open":669,"high":670,"low":299,"close":437,"change":218,"percent_change":671,"volume":672,"transactions":9,"vwap":437},"2026-07-10",4.67,4.71,0.21,131500,{"date":674,"open":434,"high":675,"low":374,"close":669,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":669},"2026-07-09",4.869,-0.11,-2.3,119900,{"date":680,"open":650,"high":481,"low":374,"close":445,"change":254,"percent_change":681,"volume":682,"transactions":9,"vwap":445},"2026-07-08",3.24,63000,{"date":684,"open":454,"high":367,"low":685,"close":346,"change":394,"percent_change":660,"volume":686,"transactions":9,"vwap":346},"2026-07-07",4.585,95200,{"date":688,"open":689,"high":474,"low":690,"close":444,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":444},"2026-07-06",4.88,4.626,-0.16,-3.28,83400,{"date":695,"open":696,"high":697,"low":501,"close":689,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":689},"2026-07-02",5.15,5.454,-0.3,-5.79,116200,{"date":702,"open":426,"high":703,"low":704,"close":703,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":703},"2026-07-01",5.18,4.823,0.28,5.71,189200,{"date":709,"open":710,"high":710,"low":367,"close":426,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":426},"2026-06-30",5.44,-0.54,-9.93,306800,{"date":715,"open":716,"high":717,"low":716,"close":710,"change":671,"percent_change":16,"volume":718,"transactions":9,"vwap":710},"2026-06-29",5.24,5.67,363700,{"date":720,"open":636,"high":716,"low":621,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-06-26",5.23,0.65,14.19,2953400,{"date":726,"open":408,"high":425,"low":408,"close":622,"change":526,"percent_change":727,"volume":728,"transactions":9,"vwap":622},"2026-06-25",2.69,496300,{"date":730,"open":327,"high":731,"low":732,"close":401,"change":199,"percent_change":733,"volume":734,"transactions":9,"vwap":401},"2026-06-24",4.754,4.365,-0.67,266700,{"date":736,"open":737,"high":659,"low":738,"close":408,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":408},"2026-06-23",4.16,4.115,0.33,7.93,139100,{"date":743,"open":309,"high":309,"low":279,"close":737,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":737},"2026-06-22",-0.17,-3.93,195800,{"date":748,"open":261,"high":749,"low":261,"close":320,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":320},"2026-06-18",4.44,0.16,3.84,241000,{"date":754,"open":197,"high":567,"low":755,"close":261,"change":21,"percent_change":756,"volume":757,"transactions":9,"vwap":261},"2026-06-17",3.915,3.47,260900,{"date":759,"open":225,"high":760,"low":186,"close":196,"change":644,"percent_change":761,"volume":762,"transactions":9,"vwap":196},"2026-06-16",4.165,-1.47,380100,{"date":764,"open":234,"high":765,"low":16,"close":225,"change":218,"percent_change":123,"volume":766,"transactions":9,"vwap":225},"2026-06-15",4.245,112000,{"date":768,"open":225,"high":769,"low":770,"close":234,"change":605,"percent_change":771,"volume":772,"transactions":9,"vwap":234},"2026-06-12",4.195,4.06,-0.49,126100,{"date":774,"open":770,"high":775,"low":270,"close":18,"change":384,"percent_change":776,"volume":777,"transactions":9,"vwap":18},"2026-06-11",4.14,0.99,122100,{"date":779,"open":270,"high":760,"low":270,"close":770,"change":384,"percent_change":47,"volume":780,"transactions":9,"vwap":770},"2026-06-10",136500,{"date":782,"open":186,"high":738,"low":186,"close":16,"change":218,"percent_change":123,"volume":783,"transactions":9,"vwap":16},"2026-06-09",125400,{"date":785,"open":551,"high":551,"low":206,"close":786,"change":227,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-08",4.01,-1.96,91900,{"date":790,"open":268,"high":376,"low":770,"close":225,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":225},"2026-06-05",-0.14,-3.31,106900,{"date":795,"open":567,"high":796,"low":268,"close":268,"change":199,"percent_change":797,"volume":798,"transactions":9,"vwap":268},"2026-06-04",4.385,-0.7,92400,{"date":800,"open":417,"high":417,"low":801,"close":567,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":567},"2026-06-03",4.208,-2.74,92200,{"date":805,"open":659,"high":659,"low":320,"close":597,"change":644,"percent_change":806,"volume":807,"transactions":9,"vwap":597},"2026-06-02",-1.35,117700,{"date":809,"open":299,"high":374,"low":310,"close":749,"change":227,"percent_change":810,"volume":811,"transactions":9,"vwap":749},"2026-06-01",-1.77,117500,{"date":813,"open":669,"high":670,"low":814,"close":287,"change":280,"percent_change":815,"volume":816,"transactions":9,"vwap":287},"2026-05-29",4.51,-3.21,132300,{"date":818,"open":347,"high":454,"low":622,"close":669,"change":605,"percent_change":819,"volume":820,"transactions":9,"vwap":669},"2026-05-28",-0.43,136100,{"date":822,"open":670,"high":823,"low":612,"close":824,"change":113,"percent_change":464,"volume":825,"transactions":9,"vwap":824},"2026-05-27",4.765,4.69,178500,{"date":827,"open":659,"high":344,"low":828,"close":425,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":425},"2026-05-26",4.475,0.1,2.17,1166800,{"date":833,"open":427,"high":834,"low":417,"close":374,"change":254,"percent_change":89,"volume":835,"transactions":9,"vwap":374},"2026-05-22",4.605,168800,{"date":837,"open":299,"high":509,"low":290,"close":427,"change":791,"percent_change":838,"volume":839,"transactions":9,"vwap":427},"2026-05-21",-3.05,127100,{"date":841,"open":287,"high":834,"low":278,"close":636,"change":384,"percent_change":842,"volume":843,"transactions":9,"vwap":636},"2026-05-20",0.88,119500,{"date":845,"open":327,"high":622,"low":846,"close":659,"change":108,"percent_change":83,"volume":847,"transactions":9,"vwap":659},"2026-05-19",4.314,151000,{"date":849,"open":500,"high":824,"low":417,"close":408,"change":236,"percent_change":850,"volume":851,"transactions":9,"vwap":408},"2026-05-18",0.67,1413300,{"date":853,"open":427,"high":854,"low":382,"close":401,"change":113,"percent_change":855,"volume":856,"transactions":9,"vwap":401},"2026-05-15",4.495,-0.22,145900,{"date":858,"open":659,"high":336,"low":737,"close":391,"change":227,"percent_change":859,"volume":860,"transactions":9,"vwap":391},"2026-05-14",-1.76,306900,{"date":862,"open":425,"high":481,"low":814,"close":659,"change":447,"percent_change":863,"volume":864,"transactions":9,"vwap":659},"2026-05-13",2.02,320400,{"date":866,"open":187,"high":659,"low":225,"close":401,"change":153,"percent_change":867,"volume":868,"transactions":9,"vwap":401},"2026-05-12",8.52,367800,{"date":870,"open":392,"high":252,"low":224,"close":187,"change":744,"percent_change":871,"volume":872,"transactions":9,"vwap":187},"2026-05-11",-3.97,259800,{"date":874,"open":875,"high":320,"low":876,"close":558,"change":590,"percent_change":877,"volume":878,"transactions":9,"vwap":558},"2026-05-08",3.78,3.64,-4.04,279600,{"date":880,"open":749,"high":278,"low":732,"close":401,"change":384,"percent_change":68,"volume":881,"transactions":9,"vwap":401},"2026-05-07",129000,{"date":883,"open":437,"high":670,"low":884,"close":500,"change":691,"percent_change":885,"volume":886,"transactions":9,"vwap":500},"2026-05-06",4.235,-3.49,364800,{"date":888,"open":366,"high":366,"low":500,"close":622,"change":605,"percent_change":819,"volume":889,"transactions":9,"vwap":622},"2026-05-05",124000,{"date":891,"open":892,"high":892,"low":685,"close":374,"change":791,"percent_change":893,"volume":894,"transactions":9,"vwap":374},"2026-05-04",5.1,-2.95,161900,{"date":896,"open":356,"high":897,"low":621,"close":898,"change":402,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-05-01",4.825,4.74,2.38,124600,{"date":902,"open":533,"high":494,"low":903,"close":346,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":346},"2026-04-30",4.615,-0.31,-6.28,171900,{"date":908,"open":909,"high":910,"low":911,"close":494,"change":676,"percent_change":912,"volume":913,"transactions":9,"vwap":494},"2026-04-29",5.06,5.236,4.89,-2.18,133400,{"date":915,"open":916,"high":917,"low":918,"close":472,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":472},"2026-04-28",5.39,5.485,5.03,-0.36,-6.65,129800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":358,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-04-27",5.45,5.5,5.27,5.41,-0.73,95600,{"date":931,"open":932,"high":933,"low":368,"close":924,"change":464,"percent_change":934,"volume":935,"transactions":9,"vwap":924},"2026-04-24",5.66,5.665,-3.71,93800,{"date":937,"open":938,"high":939,"low":940,"close":932,"change":904,"percent_change":941,"volume":942,"transactions":9,"vwap":932},"2026-04-23",5.98,6.0050001,5.61,-5.19,114300,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":358,"percent_change":733,"volume":949,"transactions":9,"vwap":948},"2026-04-22",6,6.055,5.82,5.97,57800,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":791,"percent_change":956,"volume":656,"transactions":9,"vwap":955},"2026-04-21",6.15,6.19,5.95,6.01,-2.28,{"date":958,"open":959,"high":960,"low":947,"close":952,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":952},"2026-04-20",5.94,6.18,0.17,2.84,291100,{"date":965,"open":945,"high":955,"low":966,"close":938,"change":236,"percent_change":967,"volume":968,"transactions":9,"vwap":938},"2026-04-17",5.87,0.5,127300,{"date":970,"open":971,"high":972,"low":973,"close":954,"change":254,"percent_change":974,"volume":975,"transactions":9,"vwap":954},"2026-04-16",5.81,6.03,5.778,2.59,276000,{"date":977,"open":978,"high":948,"low":979,"close":980,"change":605,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-15",5.85,5.79,5.8,-0.34,156000,{"date":984,"open":985,"high":986,"low":987,"close":947,"change":988,"percent_change":187,"volume":989,"transactions":9,"vwap":947},"2026-04-14",5.64,5.84,5.58,0.23,139800,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":829,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-13",5.48,5.6,5.46,5.59,1.82,124900,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":644,"percent_change":74,"volume":1003,"transactions":9,"vwap":1002},"2026-04-10",5.56,5.42,5.49,67300,{"date":1005,"open":925,"high":1006,"low":1007,"close":1008,"change":236,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-04-09",5.622,5.445,5.55,0.54,83200,{"date":1012,"open":1000,"high":1013,"low":1014,"close":1015,"change":829,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-08",5.68,5.38,5.52,1.85,123100,{"date":1019,"open":1000,"high":993,"low":927,"close":1001,"change":280,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1001},"2026-04-07",-2.69,109900,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1025,"change":750,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1025},"2026-04-06",5.37,5.57,2.96,160400,{"date":1029,"open":368,"high":1030,"low":1031,"close":927,"change":455,"percent_change":1032,"volume":1033,"transactions":9,"vwap":927},"2026-04-02",5.47,5.32,-1.81,143800,{"date":1035,"open":1015,"high":985,"low":925,"close":1036,"change":218,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1036},"2026-04-01",5.51,0.18,137000,{"date":1040,"open":1001,"high":1041,"low":1042,"close":925,"change":1043,"percent_change":527,"volume":1044,"transactions":9,"vwap":925},"2026-03-31",5.53,5.395,0.13,292100,{"date":1046,"open":1047,"high":925,"low":1048,"close":1024,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1024},"2026-03-30",5.35,5.21,0.08,1.51,140900,{"date":1053,"open":927,"high":1054,"low":721,"close":1055,"change":271,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-03-27",5.455,5.29,-2.4,165800,{"date":1059,"open":1060,"high":1061,"low":927,"close":1001,"change":691,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1001},"2026-03-26",5.54,5.63,-2.87,146900,{"date":1065,"open":710,"high":987,"low":916,"close":987,"change":21,"percent_change":1066,"volume":1067,"transactions":9,"vwap":987},"2026-03-25",2.57,146600,{"date":1069,"open":710,"high":1015,"low":1014,"close":710,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":710},"2026-03-24",-0.05,-0.91,141700,{"date":1074,"open":1001,"high":995,"low":1075,"close":1002,"change":402,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1002},"2026-03-23",5.293,2.04,176800,{"date":1079,"open":925,"high":995,"low":1080,"close":1014,"change":676,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1014},"2026-03-20",5.36,-2,166100,{"date":1084,"open":1085,"high":1015,"low":716,"close":1002,"change":560,"percent_change":560,"volume":1086,"transactions":9,"vwap":1002},"2026-03-19",5.4,148800,{"date":1088,"open":1002,"high":932,"low":1089,"close":1002,"change":560,"percent_change":560,"volume":1090,"transactions":9,"vwap":1002},"2026-03-18",5.475,169400,{"date":1092,"open":710,"high":995,"low":710,"close":1002,"change":236,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1002},"2026-03-17",0.55,164400,{"date":1096,"open":1024,"high":1060,"low":1024,"close":994,"change":447,"percent_change":1097,"volume":1098,"transactions":9,"vwap":994},"2026-03-16",1.68,192700,{"date":1100,"open":994,"high":1008,"low":1047,"close":1024,"change":644,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1024},"2026-03-13",-1.1,213500,{"date":1104,"open":927,"high":1015,"low":1031,"close":368,"change":199,"percent_change":1105,"volume":1106,"transactions":9,"vwap":368},"2026-03-12",-0.55,227900,{"date":1108,"open":924,"high":1036,"low":1109,"close":994,"change":113,"percent_change":590,"volume":1110,"transactions":9,"vwap":994},"2026-03-11",5.408,230200,{"date":1112,"open":924,"high":995,"low":1113,"close":1030,"change":605,"percent_change":919,"volume":1114,"transactions":9,"vwap":1030},"2026-03-10",5.356,305200,{"date":1116,"open":1008,"high":993,"low":1117,"close":1002,"change":676,"percent_change":787,"volume":1118,"transactions":9,"vwap":1002},"2026-03-09",5.365,292200,{"date":1120,"open":994,"high":1121,"low":994,"close":993,"change":791,"percent_change":1122,"volume":1123,"transactions":9,"vwap":993},"2026-03-06",5.74,-2.44,184000,{"date":1125,"open":717,"high":1126,"low":940,"close":1121,"change":384,"percent_change":321,"volume":1127,"transactions":9,"vwap":1121},"2026-03-05",5.89,144500,{"date":1129,"open":1130,"high":948,"low":1061,"close":1131,"change":605,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-04",5.73,5.7,-0.35,261000,{"date":1135,"open":925,"high":1130,"low":924,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-03-03",5.72,0.39,7.32,521700,{"date":1141,"open":344,"high":1002,"low":356,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-03-02",5.33,0.52,10.81,289500,{"date":1147,"open":1148,"high":1148,"low":597,"close":357,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":357},"2026-02-27",5.04,-0.79,-14.11,528000,{"date":1153,"open":1015,"high":1154,"low":1030,"close":993,"change":829,"percent_change":996,"volume":1155,"transactions":9,"vwap":993},"2026-02-26",5.619,114700,{"date":1157,"open":994,"high":1158,"low":1142,"close":925,"change":209,"percent_change":385,"volume":1159,"transactions":9,"vwap":925},"2026-02-25",5.595,227300,{"date":1161,"open":1162,"high":940,"low":1163,"close":924,"change":671,"percent_change":786,"volume":1164,"transactions":9,"vwap":924},"2026-02-24",5.19,5.113,204300,{"date":1166,"open":1085,"high":1054,"low":1167,"close":716,"change":590,"percent_change":1168,"volume":982,"transactions":9,"vwap":716},"2026-02-23",5.165,-3.32,{"date":1170,"open":1171,"high":994,"low":1171,"close":1001,"change":1043,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1001},"2026-02-20",5.26,2.46,165500,{"date":1175,"open":1162,"high":1047,"low":542,"close":1055,"change":1176,"percent_change":83,"volume":1177,"transactions":9,"vwap":1055},"2026-02-19",0.07,186200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":525,"change":961,"percent_change":89,"volume":1183,"transactions":9,"vwap":525},"2026-02-18",5.07,5.34,5.055,177500,{"date":1185,"open":1186,"high":368,"low":1187,"close":472,"change":1188,"percent_change":330,"volume":1189,"transactions":9,"vwap":472},"2026-02-17",5.3,4.922,-0.27,167100,{"date":1191,"open":1085,"high":1030,"low":1055,"close":1031,"change":227,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1031},"2026-02-13",-1.48,187100,{"date":1195,"open":1036,"high":993,"low":1024,"close":1085,"change":676,"percent_change":1081,"volume":1196,"transactions":9,"vwap":1085},"2026-02-12",286400,{"date":1198,"open":1015,"high":1025,"low":1001,"close":1036,"change":560,"percent_change":560,"volume":1199,"transactions":9,"vwap":1036},"2026-02-11",137100,{"date":1201,"open":994,"high":1202,"low":927,"close":1036,"change":1049,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1036},"2026-02-10",5.575,1.47,126300,{"date":1206,"open":1207,"high":924,"low":1048,"close":368,"change":750,"percent_change":1208,"volume":1209,"transactions":9,"vwap":368},"2026-02-09",5.28,3.04,372900,{"date":1211,"open":1047,"high":924,"low":1048,"close":926,"change":644,"percent_change":1212,"volume":1106,"transactions":9,"vwap":926},"2026-02-06",-1.13,{"date":1214,"open":368,"high":1041,"low":1186,"close":1142,"change":676,"percent_change":395,"volume":1215,"transactions":9,"vwap":1142},"2026-02-05",205400,{"date":1217,"open":1000,"high":1000,"low":1055,"close":710,"change":189,"percent_change":1218,"volume":1219,"transactions":9,"vwap":710},"2026-02-04",-2.16,195200,{"date":1221,"open":1036,"high":1222,"low":924,"close":1000,"change":108,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1000},"2026-02-03",5.615,1.09,265100,{"date":1226,"open":710,"high":1227,"low":525,"close":925,"change":637,"percent_change":1228,"volume":1229,"transactions":9,"vwap":925},"2026-02-02",5.62,0.36,161700,{"date":1231,"open":1002,"high":1000,"low":1232,"close":992,"change":113,"percent_change":590,"volume":1233,"transactions":9,"vwap":992},"2026-01-30",5.185,450000,{"date":1235,"open":1236,"high":1237,"low":710,"close":1002,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1002},"2026-01-29",5.75,5.78,-0.29,-5.02,300800,{"date":1242,"open":978,"high":1243,"low":1236,"close":1237,"change":644,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1237},"2026-01-28",5.921,-1.03,111200,{"date":1247,"open":1248,"high":1249,"low":1136,"close":986,"change":447,"percent_change":1250,"volume":1183,"transactions":9,"vwap":986},"2026-01-27",5.77,5.96,1.57,{"date":1252,"open":1130,"high":978,"low":706,"close":1236,"change":113,"percent_change":744,"volume":1253,"transactions":9,"vwap":1236},"2026-01-26",203800,{"date":1255,"open":1237,"high":1256,"low":1257,"close":1258,"change":605,"percent_change":1132,"volume":1259,"transactions":9,"vwap":1258},"2026-01-23",5.9,5.69,5.76,127000,{"date":1261,"open":966,"high":1262,"low":1236,"close":1237,"change":605,"percent_change":981,"volume":1263,"transactions":9,"vwap":1237},"2026-01-22",6.2,191100,{"date":1265,"open":1136,"high":1266,"low":1267,"close":980,"change":209,"percent_change":1268,"volume":1269,"transactions":9,"vwap":980},"2026-01-21",5.83,5.65,0.87,240700,{"date":1271,"open":979,"high":1266,"low":368,"close":1236,"change":271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1236},"2026-01-20",-2.21,213200,{"date":1275,"open":1013,"high":1256,"low":1060,"close":1276,"change":988,"percent_change":224,"volume":1277,"transactions":9,"vwap":1276},"2026-01-16",5.88,118700,{"date":1279,"open":1280,"high":1280,"low":995,"close":1267,"change":855,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1267},"2026-01-15",5.92,-3.75,259000,{"date":1284,"open":978,"high":1285,"low":1266,"close":966,"change":218,"percent_change":961,"volume":1286,"transactions":9,"vwap":966},"2026-01-14",6.25,241100,{"date":1288,"open":986,"high":1289,"low":1290,"close":1291,"change":209,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-13",5.91,5.785,5.86,0.86,127700,{"date":1295,"open":980,"high":1249,"low":980,"close":971,"change":560,"percent_change":560,"volume":1296,"transactions":9,"vwap":971},"2026-01-12",89100,{"date":1298,"open":1291,"high":1299,"low":1300,"close":971,"change":560,"percent_change":560,"volume":1301,"transactions":9,"vwap":971},"2026-01-09",5.955,5.685,196700,{"date":1303,"open":971,"high":938,"low":1304,"close":971,"change":605,"percent_change":981,"volume":1305,"transactions":9,"vwap":971},"2026-01-08",5.596,133200,{"date":1307,"open":966,"high":1308,"low":1013,"close":1266,"change":605,"percent_change":981,"volume":1309,"transactions":9,"vwap":1266},"2026-01-07",5.958,181100,{"date":1311,"open":1136,"high":1280,"low":1312,"close":978,"change":21,"percent_change":1313,"volume":1314,"transactions":9,"vwap":978},"2026-01-06",5.505,2.45,197800,{"date":1316,"open":1256,"high":948,"low":717,"close":706,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":706},"2026-01-05",-0.19,-3.22,206300,{"date":1321,"open":972,"high":1322,"low":1291,"close":1256,"change":394,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1256},"2026-01-02",6.13,-1.5,105300,{"date":1326,"open":948,"high":1327,"low":1328,"close":1329,"change":560,"percent_change":560,"volume":1330,"transactions":9,"vwap":1329},"2025-12-31",6.05,5.93,5.99,100300,{"date":1332,"open":945,"high":1333,"low":959,"close":1329,"change":605,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1329},"2025-12-30",6.17,-0.33,114100,{"date":1337,"open":966,"high":1338,"low":1339,"close":955,"change":829,"percent_change":1340,"volume":707,"transactions":9,"vwap":955},"2025-12-29",6.02,5.856,1.69,{"date":1342,"open":1276,"high":948,"low":1276,"close":1289,"change":605,"percent_change":981,"volume":1277,"transactions":9,"vwap":1289},"2025-12-26",{"date":1344,"open":947,"high":1345,"low":932,"close":1328,"change":829,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1328},"2025-12-24",5.985,1.72,119800,{"date":1349,"open":1289,"high":938,"low":1258,"close":1266,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1266},"2025-12-23",-0.07,-1.19,219800,{"date":1354,"open":1280,"high":1338,"low":1256,"close":1256,"change":605,"percent_change":981,"volume":1355,"transactions":9,"vwap":1256},"2025-12-22",147800,{"date":1357,"open":1333,"high":1358,"low":1256,"close":1280,"change":464,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1280},"2025-12-19",6.22,-3.43,232600,{"date":1362,"open":1363,"high":1364,"low":948,"close":1322,"change":605,"percent_change":1334,"volume":1365,"transactions":9,"vwap":1322},"2025-12-18",6.24,6.31,200000,{"date":1367,"open":1328,"high":1368,"low":1328,"close":952,"change":988,"percent_change":1369,"volume":1370,"transactions":9,"vwap":952},"2025-12-17",6.34,3.89,208900,{"date":1372,"open":1291,"high":955,"low":1291,"close":1280,"change":218,"percent_change":961,"volume":1373,"transactions":9,"vwap":1280},"2025-12-16",99700,{"date":1375,"open":945,"high":945,"low":1256,"close":1289,"change":227,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1289},"2025-12-15",-1.34,207900,{"date":1379,"open":1256,"high":1380,"low":1256,"close":1329,"change":1049,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1329},"2025-12-12",6.16,1.35,230000,{"date":1384,"open":1329,"high":1385,"low":1256,"close":1289,"change":1350,"percent_change":1386,"volume":816,"transactions":9,"vwap":1289},"2025-12-11",6.08,-1.17,{"date":1388,"open":1262,"high":1389,"low":1280,"close":938,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":938},"2025-12-10",6.3,-0.26,-4.17,255700,{"date":1394,"open":954,"high":1395,"low":1237,"close":1363,"change":705,"percent_change":425,"volume":1396,"transactions":9,"vwap":1363},"2025-12-09",6.48,1018100,{"date":1398,"open":1399,"high":1399,"low":1289,"close":1249,"change":189,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1249},"2025-12-08",6.12,-1.97,146100,{"date":1403,"open":953,"high":1404,"low":1249,"close":1385,"change":676,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1385},"2025-12-05",6.265,-1.78,387400,{"date":1408,"open":1409,"high":1410,"low":1322,"close":953,"change":576,"percent_change":1411,"volume":1412,"transactions":9,"vwap":953},"2025-12-04",6.5,6.58,-3.73,380800,{"date":1414,"open":1262,"high":26,"low":1262,"close":1415,"change":1416,"percent_change":392,"volume":1417,"transactions":9,"vwap":1415},"2025-12-03",6.43,0.26,552300,{"date":1419,"open":1249,"high":1420,"low":1256,"close":1333,"change":671,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1333},"2025-12-02",6.32,3.52,419800,{"date":1424,"open":1061,"high":1425,"low":1000,"close":1249,"change":123,"percent_change":597,"volume":1426,"transactions":9,"vwap":1249},"2025-12-01",6.09,369400,{"date":1428,"open":1121,"high":971,"low":1227,"close":706,"change":637,"percent_change":153,"volume":1429,"transactions":9,"vwap":706},"2025-11-28",219200,{"date":1431,"open":916,"high":1236,"low":1047,"close":1257,"change":143,"percent_change":1249,"volume":1432,"transactions":9,"vwap":1257},"2025-11-26",308300,{"date":1434,"open":516,"high":1435,"low":541,"close":1024,"change":153,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1024},"2025-11-25",5.515,6.97,590000,{"date":1439,"open":482,"high":696,"low":481,"close":482,"change":218,"percent_change":599,"volume":1440,"transactions":9,"vwap":482},"2025-11-24",499100,{"date":1442,"open":445,"high":918,"low":636,"close":462,"change":254,"percent_change":82,"volume":1443,"transactions":9,"vwap":462},"2025-11-21",341000,{"date":1445,"open":1181,"high":1001,"low":357,"close":501,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":501},"2025-11-20",-0.4,-7.6,430800,{"date":1450,"open":345,"high":1451,"low":357,"close":1171,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1171},"2025-11-19",5.343,0.46,9.58,657700,{"date":1456,"open":445,"high":426,"low":620,"close":1457,"change":113,"percent_change":464,"volume":1458,"transactions":9,"vwap":1457},"2025-11-18",4.8,706600,{"date":1460,"open":473,"high":541,"low":344,"close":357,"change":280,"percent_change":1461,"volume":1462,"transactions":9,"vwap":357},"2025-11-17",-3.02,323100,{"date":1464,"open":374,"high":1465,"low":659,"close":524,"change":1466,"percent_change":516,"volume":1467,"transactions":9,"vwap":524},"2025-11-14",4.985,0.24,2212700,{"date":1469,"open":426,"high":1470,"low":659,"close":444,"change":329,"percent_change":1471,"volume":1472,"transactions":9,"vwap":444},"2025-11-13",5.049,-4.65,418700,{"date":1474,"open":376,"high":471,"low":786,"close":471,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":471},"2025-11-12",0.57,13.01,1221500,{"date":1479,"open":216,"high":597,"low":589,"close":597,"change":123,"percent_change":1327,"volume":1480,"transactions":9,"vwap":597},"2025-11-11",250400,{"date":1482,"open":225,"high":1483,"low":226,"close":279,"change":402,"percent_change":1484,"volume":1485,"transactions":9,"vwap":279},"2025-11-10",4.258,2.74,535700,{"date":1487,"open":1488,"high":261,"low":217,"close":16,"change":1009,"percent_change":1489,"volume":1490,"transactions":9,"vwap":16},"2025-11-07",3.99,15.52,666000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":189,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-11-06",3.59,3.62,3.465,3.48,-3.33,101900,{"date":1500,"open":1421,"high":1501,"low":1421,"close":1502,"change":209,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-05",3.641,3.6,1.41,52800,{"date":1506,"open":1507,"high":876,"low":1508,"close":1509,"change":227,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-11-04",3.56,3.51,3.55,-2.2,104400,{"date":1513,"open":1494,"high":1514,"low":1515,"close":1516,"change":236,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2025-11-03",3.688,3.53,3.63,0.83,61100,{"date":1520,"open":1521,"high":1522,"low":1507,"close":1502,"change":676,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1502},"2025-10-31",3.75,3.834,-2.96,62400,{"date":1526,"open":751,"high":1527,"low":1516,"close":1528,"change":590,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-30",3.95,3.71,-4.63,182900,{"date":1532,"open":188,"high":1527,"low":1533,"close":1369,"change":1176,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1369},"2025-10-29",3.67,1.83,148200,{"date":1537,"open":1538,"high":18,"low":1538,"close":1539,"change":1137,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-10-28",3.43,3.82,11.37,389700,{"date":1543,"open":303,"high":1544,"low":1545,"close":1538,"change":750,"percent_change":911,"volume":1546,"transactions":9,"vwap":1538},"2025-10-27",3.5,3.25,147500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1416,"percent_change":1552,"volume":766,"transactions":9,"vwap":1551},"2025-10-24",3.03,3.32,3.27,8.64,{"date":1554,"open":1555,"high":1556,"low":1555,"close":1557,"change":1043,"percent_change":814,"volume":1558,"transactions":9,"vwap":1557},"2025-10-23",2.86,3.1,3.01,83500,{"date":1560,"open":1026,"high":1561,"low":1562,"close":1563,"change":199,"percent_change":1244,"volume":1564,"transactions":9,"vwap":1563},"2025-10-22",2.985,2.85,2.88,36900,{"date":1566,"open":1567,"high":1026,"low":1568,"close":1569,"change":21,"percent_change":472,"volume":1570,"transactions":9,"vwap":1569},"2025-10-21",2.77,2.745,2.91,40900,{"date":1572,"open":1573,"high":1574,"low":1484,"close":1567,"change":637,"percent_change":39,"volume":1575,"transactions":9,"vwap":1567},"2025-10-20",2.76,2.82,54700,{"date":1577,"open":1578,"high":1573,"low":1579,"close":1580,"change":384,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-10-17",2.71,2.63,2.75,1.48,87000,{"date":1584,"open":1578,"high":1585,"low":1586,"close":1578,"change":218,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1578},"2025-10-16",2.73,2.625,0.37,71700,{"date":1590,"open":1591,"high":1585,"low":1592,"close":1591,"change":560,"percent_change":560,"volume":1593,"transactions":9,"vwap":1591},"2025-10-15",2.7,2.6,17000,{"date":1595,"open":1066,"high":1585,"low":1596,"close":1591,"change":402,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1591},"2025-10-14",2.55,4.25,91500,{"date":1600,"open":974,"high":1601,"low":1602,"close":974,"change":384,"percent_change":1250,"volume":1603,"transactions":9,"vwap":974},"2025-10-13",2.66,2.56,16000,{"date":1605,"open":1601,"high":1601,"low":27,"close":1596,"change":189,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1596},"2025-10-10",-4.49,28300,{"date":1609,"open":1579,"high":727,"low":1610,"close":1611,"change":384,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2025-10-09",2.617,2.67,1.52,42400,{"date":1615,"open":974,"high":1616,"low":974,"close":1579,"change":384,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1579},"2025-10-08",2.65,1.54,29500,{"date":1620,"open":1621,"high":727,"low":974,"close":974,"change":1070,"percent_change":438,"volume":1622,"transactions":9,"vwap":974},"2025-10-07",2.655,40000,{"date":1624,"open":1616,"high":1611,"low":1625,"close":1626,"change":236,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-06",2.595,2.64,1.15,28100,{"date":1630,"open":1611,"high":1631,"low":1602,"close":1632,"change":644,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-03",2.68,2.61,-2.25,49300,{"date":1636,"open":974,"high":1611,"low":1637,"close":1611,"change":447,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1611},"2025-10-02",2.521,3.49,52500,{"date":1641,"open":974,"high":1626,"low":1642,"close":1643,"change":113,"percent_change":1644,"volume":929,"transactions":9,"vwap":1643},"2025-10-01",2.557,2.58,-0.39,{"date":1646,"open":1647,"high":1647,"low":1648,"close":974,"change":358,"percent_change":1649,"volume":1650,"transactions":9,"vwap":974},"2025-09-30",2.62,2.503,-1.52,53200,{"date":1652,"open":1626,"high":1631,"low":1066,"close":1579,"change":113,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1579},"2025-09-29",-0.38,66100,{"date":1656,"open":1578,"high":1578,"low":1592,"close":1626,"change":227,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1626},"2025-09-26",-2.94,64300,{"date":1660,"open":1661,"high":1662,"low":1591,"close":1663,"change":644,"percent_change":1218,"volume":1664,"transactions":9,"vwap":1663},"2025-09-25",2.79,2.8,2.72,14100,{"date":1666,"open":1562,"high":1562,"low":1667,"close":1668,"change":644,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-24",2.775,2.78,-2.11,40500,{"date":1672,"open":1673,"high":1673,"low":1674,"close":962,"change":1070,"percent_change":1675,"volume":1676,"transactions":9,"vwap":962},"2025-09-23",2.89,2.81,-1.73,44000,{"date":1678,"open":1555,"high":1673,"low":1679,"close":1673,"change":637,"percent_change":321,"volume":1680,"transactions":9,"vwap":1673},"2025-09-22",2.83,111400,{"date":1682,"open":1563,"high":1683,"low":1555,"close":1684,"change":560,"percent_change":560,"volume":1685,"transactions":9,"vwap":1684},"2025-09-19",2.92,2.87,187700,{"date":1687,"open":1688,"high":1563,"low":1688,"close":1684,"change":108,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1684},"2025-09-18",2.793,2.14,91100,{"date":1692,"open":1679,"high":1684,"low":1668,"close":1674,"change":560,"percent_change":560,"volume":1693,"transactions":9,"vwap":1674},"2025-09-17",58600,{"date":1695,"open":1573,"high":1696,"low":1697,"close":1674,"change":236,"percent_change":630,"volume":1698,"transactions":9,"vwap":1674},"2025-09-16",2.825,2.731,38900,{"date":1700,"open":1674,"high":1555,"low":727,"close":1668,"change":605,"percent_change":1701,"volume":1622,"transactions":9,"vwap":1668},"2025-09-15",-0.71,{"date":1703,"open":1580,"high":1704,"low":1585,"close":1662,"change":209,"percent_change":996,"volume":1705,"transactions":9,"vwap":1662},"2025-09-12",2.847,57300,{"date":1707,"open":1567,"high":1708,"low":1709,"close":1580,"change":560,"percent_change":560,"volume":1710,"transactions":9,"vwap":1580},"2025-09-11",2.855,2.718,47000,{"date":1712,"open":1684,"high":1673,"low":1631,"close":1580,"change":791,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1580},"2025-09-10",-4.84,74300,{"date":1716,"open":1567,"high":1717,"low":1567,"close":1673,"change":447,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1673},"2025-09-09",2.9,3.21,35100,{"date":1721,"open":1484,"high":1673,"low":1631,"close":1662,"change":236,"percent_change":630,"volume":1722,"transactions":9,"vwap":1662},"2025-09-08",149300,{"date":1724,"open":1573,"high":1725,"low":1580,"close":1567,"change":218,"percent_change":1228,"volume":1726,"transactions":9,"vwap":1567},"2025-09-05",2.821,37700,{"date":1728,"open":1567,"high":1662,"low":1585,"close":1573,"change":218,"percent_change":1228,"volume":1729,"transactions":9,"vwap":1573},"2025-09-04",15700,{"date":1731,"open":1585,"high":1668,"low":1732,"close":1580,"change":560,"percent_change":560,"volume":1733,"transactions":9,"vwap":1580},"2025-09-03",2.685,65700,{"date":1735,"open":1567,"high":1567,"low":1736,"close":1580,"change":218,"percent_change":1228,"volume":1737,"transactions":9,"vwap":1580},"2025-09-02",2.697,30800,{"date":1739,"open":1580,"high":1580,"low":1740,"close":1484,"change":218,"percent_change":1587,"volume":1741,"transactions":9,"vwap":1484},"2025-08-29",2.671,33200,{"date":1743,"open":1591,"high":1484,"low":1591,"close":1585,"change":218,"percent_change":1587,"volume":1744,"transactions":9,"vwap":1585},"2025-08-28",36200,{"date":1746,"open":1601,"high":1580,"low":1616,"close":1663,"change":384,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1663},"2025-08-27",1.49,35700,{"date":1750,"open":1647,"high":1663,"low":1647,"close":1631,"change":108,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1631},"2025-08-26",2.29,47700,{"date":1754,"open":1626,"high":1663,"low":1647,"close":1647,"change":358,"percent_change":1323,"volume":1755,"transactions":9,"vwap":1647},"2025-08-25",30900,{"date":1757,"open":1616,"high":1611,"low":1579,"close":1601,"change":236,"percent_change":1758,"volume":1755,"transactions":9,"vwap":1601},"2025-08-22",1.14,{"date":1760,"open":1066,"high":1761,"low":1596,"close":1579,"change":384,"percent_change":1617,"volume":1762,"transactions":9,"vwap":1579},"2025-08-21",2.645,31400,{"date":1764,"open":1765,"high":1647,"low":1766,"close":974,"change":113,"percent_change":1653,"volume":1767,"transactions":9,"vwap":974},"2025-08-20",2.593,2.54,73700,{"date":1769,"open":1616,"high":1770,"low":974,"close":1592,"change":199,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1592},"2025-08-19",2.695,-1.14,15200,{"date":1774,"open":1066,"high":1611,"low":1775,"close":1579,"change":108,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1579},"2025-08-18",2.535,2.33,87300,{"date":1779,"open":1579,"high":1626,"low":1602,"close":1066,"change":644,"percent_change":956,"volume":1780,"transactions":9,"vwap":1066},"2025-08-15",47200,{"date":1782,"open":1626,"high":1616,"low":1783,"close":1579,"change":358,"percent_change":1323,"volume":1784,"transactions":9,"vwap":1579},"2025-08-14",2.555,43400,{"date":1786,"open":1601,"high":1663,"low":1761,"close":1611,"change":218,"percent_change":148,"volume":1787,"transactions":9,"vwap":1611},"2025-08-13",90600,{"date":1789,"open":1647,"high":1484,"low":1647,"close":1601,"change":384,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1601},"2025-08-12",1.53,84400,{"date":1793,"open":1661,"high":1661,"low":1794,"close":1647,"change":218,"percent_change":148,"volume":1795,"transactions":9,"vwap":1647},"2025-08-11",2.611,46000,{"date":1797,"open":1573,"high":1662,"low":1066,"close":1632,"change":791,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1632},"2025-08-08",-5.09,50600,{"date":1801,"open":1580,"high":1668,"low":1626,"close":1580,"change":560,"percent_change":560,"volume":1802,"transactions":9,"vwap":1580},"2025-08-07",55500,{"date":1804,"open":1578,"high":1805,"low":1602,"close":1580,"change":526,"percent_change":509,"volume":1806,"transactions":9,"vwap":1580},"2025-08-06",2.779,42600,{"date":1808,"open":1616,"high":727,"low":27,"close":1579,"change":358,"percent_change":1323,"volume":1809,"transactions":9,"vwap":1579},"2025-08-05",23700,{"date":1811,"open":1647,"high":1578,"low":1647,"close":1611,"change":384,"percent_change":1612,"volume":1812,"transactions":9,"vwap":1611},"2025-08-04",68700,{"date":1814,"open":1573,"high":1573,"low":974,"close":1579,"change":271,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1579},"2025-08-01",-4.71,55000,{"date":1818,"open":974,"high":1668,"low":1819,"close":1573,"change":961,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1573},"2025-07-31",2.541,6.56,72900,{"date":1823,"open":1631,"high":1578,"low":1643,"close":974,"change":227,"percent_change":190,"volume":1824,"transactions":9,"vwap":974},"2025-07-30",46600,{"date":1826,"open":1573,"high":1668,"low":1827,"close":1611,"change":394,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1611},"2025-07-29",2.621,-3.26,22600,{"date":1831,"open":727,"high":1567,"low":1579,"close":1573,"change":1176,"percent_change":1592,"volume":1832,"transactions":9,"vwap":1573},"2025-07-28",40200,{"date":1834,"open":1585,"high":1668,"low":727,"close":727,"change":644,"percent_change":912,"volume":1835,"transactions":9,"vwap":727},"2025-07-25",37300,{"date":1837,"open":1580,"high":1668,"low":727,"close":1580,"change":560,"percent_change":560,"volume":1780,"transactions":9,"vwap":1580},"2025-07-24",{"date":1839,"open":1580,"high":1668,"low":1591,"close":1580,"change":236,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1580},"2025-07-23",1.1,20200,{"date":1843,"open":1611,"high":1580,"low":1611,"close":1663,"change":236,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1663},"2025-07-22",1.12,36800,{"date":1847,"open":1578,"high":1573,"low":1848,"close":727,"change":218,"percent_change":1587,"volume":1607,"transactions":9,"vwap":727},"2025-07-21",2.641,{"date":1850,"open":1585,"high":1573,"low":1616,"close":1631,"change":605,"percent_change":200,"volume":1851,"transactions":9,"vwap":1631},"2025-07-18",21200,{"date":1853,"open":1854,"high":1679,"low":1591,"close":1591,"change":644,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1591},"2025-07-17",2.735,-2.17,72500,{"date":1858,"open":1578,"high":1668,"low":1859,"close":1573,"change":209,"percent_change":1016,"volume":1860,"transactions":9,"vwap":1573},"2025-07-16",2.665,16800,{"date":1862,"open":1574,"high":1574,"low":1591,"close":1578,"change":676,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1578},"2025-07-15",-3.9,37100,{"date":1866,"open":1573,"high":1574,"low":1732,"close":1574,"change":209,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1574},"2025-07-14",1.81,78300,{"date":1870,"open":1580,"high":1662,"low":1871,"close":1567,"change":560,"percent_change":560,"volume":1872,"transactions":9,"vwap":1567},"2025-07-11",2.711,39500,{"date":1874,"open":1668,"high":1875,"low":1663,"close":1567,"change":358,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1567},"2025-07-10",2.799,-1.42,32600,{"date":1879,"open":1578,"high":1679,"low":1880,"close":1674,"change":447,"percent_change":552,"volume":1881,"transactions":9,"vwap":1674},"2025-07-09",2.692,50800,{"date":1883,"open":1585,"high":1884,"low":1859,"close":1663,"change":605,"percent_change":928,"volume":1885,"transactions":9,"vwap":1663},"2025-07-08",2.769,119600,{"date":1887,"open":1562,"high":1562,"low":1663,"close":1484,"change":676,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1484},"2025-07-07",-3.86,48800,{"date":1891,"open":1580,"high":1892,"low":1580,"close":1562,"change":829,"percent_change":876,"volume":1893,"transactions":9,"vwap":1562},"2025-07-03",3.07,55800,{"date":1895,"open":1717,"high":1896,"low":1580,"close":1580,"change":271,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1580},"2025-07-02",2.94,-4.51,87400,{"date":1900,"open":1484,"high":1901,"low":1611,"close":1563,"change":1043,"percent_change":347,"volume":1902,"transactions":9,"vwap":1563},"2025-07-01",2.945,96100,{"date":1904,"open":962,"high":962,"low":727,"close":1580,"change":644,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1580},"2025-06-30",-2.14,147400,{"date":1908,"open":1679,"high":1909,"low":1573,"close":1674,"change":605,"percent_change":1701,"volume":1910,"transactions":9,"vwap":1674},"2025-06-27",3.11,3089200,{"date":1912,"open":1585,"high":1913,"low":1914,"close":1679,"change":402,"percent_change":270,"volume":1915,"transactions":9,"vwap":1679},"2025-06-26",2.845,2.615,287400,{"date":1917,"open":1580,"high":1674,"low":1611,"close":1663,"change":644,"percent_change":1218,"volume":1511,"transactions":9,"vwap":1663},"2025-06-25",{"date":1919,"open":1567,"high":962,"low":1920,"close":1668,"change":218,"percent_change":1228,"volume":1511,"transactions":9,"vwap":1668},"2025-06-24",2.631,{"date":1922,"open":1611,"high":1674,"low":1616,"close":1567,"change":829,"percent_change":1521,"volume":1923,"transactions":9,"vwap":1567},"2025-06-23",100000,{"date":1925,"open":1663,"high":1926,"low":974,"close":1611,"change":199,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1611},"2025-06-20",2.795,-1.11,143700,{"date":1930,"open":1616,"high":1568,"low":1616,"close":1591,"change":384,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1591},"2025-06-18",1.5,69400,{"date":1934,"open":1574,"high":1574,"low":1616,"close":1601,"change":590,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1601},"2025-06-17",-6.34,59000,{"date":1938,"open":727,"high":1555,"low":1616,"close":962,"change":750,"percent_change":948,"volume":1939,"transactions":9,"vwap":962},"2025-06-16",63700,{"date":1941,"open":1661,"high":1661,"low":1631,"close":1631,"change":280,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1631},"2025-06-13",-5.3,108800,{"date":1945,"open":962,"high":962,"low":1585,"close":1679,"change":358,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1679},"2025-06-12",-1.39,81200,{"date":1949,"open":1563,"high":1950,"low":962,"close":1684,"change":605,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1684},"2025-06-11",2.929,-0.69,85000,{"date":1954,"open":1896,"high":1955,"low":1484,"close":1673,"change":644,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1673},"2025-06-10",2.962,-2.03,226100,{"date":1959,"open":1662,"high":1960,"low":1961,"close":1962,"change":375,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-06-09",2.975,2.701,2.95,6.88,145400,{"date":1966,"open":1573,"high":962,"low":27,"close":1573,"change":218,"percent_change":1228,"volume":1967,"transactions":9,"vwap":1573},"2025-06-06",73900,{"date":1969,"open":1647,"high":1662,"low":1783,"close":1580,"change":21,"percent_change":1080,"volume":1970,"transactions":9,"vwap":1580},"2025-06-05",214800,{"date":1972,"open":1973,"high":1626,"low":1974,"close":1632,"change":1049,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1632},"2025-06-04",2.52,2.48,3.16,162000,{"date":1978,"open":1979,"high":1766,"low":1980,"close":27,"change":236,"percent_change":1981,"volume":1982,"transactions":9,"vwap":27},"2025-06-03",2.49,2.37,1.2,95400,{"date":1984,"open":1985,"high":27,"low":1986,"close":1985,"change":113,"percent_change":1446,"volume":1582,"transactions":9,"vwap":1985},"2025-06-02",2.5,2.41,{"date":1988,"open":1979,"high":1602,"low":1313,"close":1989,"change":218,"percent_change":128,"volume":1990,"transactions":9,"vwap":1989},"2025-05-30",2.51,259900,{"date":1992,"open":527,"high":1596,"low":1993,"close":1985,"change":447,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1985},"2025-05-29",2.39,3.73,103300,{"date":1997,"open":1989,"high":1989,"low":1998,"close":1986,"change":394,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1986},"2025-05-28",2.4,-3.6,125700,{"date":2002,"open":1979,"high":1602,"low":2003,"close":1985,"change":637,"percent_change":475,"volume":2004,"transactions":9,"vwap":1985},"2025-05-27",2.433,101800,{"date":2006,"open":527,"high":1989,"low":177,"close":1974,"change":218,"percent_change":128,"volume":1057,"transactions":9,"vwap":1974},"2025-05-23",{"date":2008,"open":1993,"high":1596,"low":177,"close":2009,"change":108,"percent_change":1979,"volume":1982,"transactions":9,"vwap":2009},"2025-05-22",2.47,{"date":2011,"open":2012,"high":1973,"low":899,"close":1986,"change":1070,"percent_change":1956,"volume":2013,"transactions":9,"vwap":1986},"2025-05-21",2.43,70800,{"date":2015,"open":1974,"high":1989,"low":2016,"close":1172,"change":199,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1172},"2025-05-20",2.44,-1.2,70500,{"date":2020,"open":2009,"high":2021,"low":1986,"close":1979,"change":113,"percent_change":1446,"volume":2022,"transactions":9,"vwap":1979},"2025-05-19",2.545,112400,{"date":2024,"open":1974,"high":1973,"low":2012,"close":1985,"change":218,"percent_change":128,"volume":2025,"transactions":9,"vwap":1985},"2025-05-16",78800,{"date":2027,"open":2028,"high":1626,"low":1980,"close":1979,"change":384,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1979},"2025-05-15",2.528,1.63,82800,{"date":2032,"open":1643,"high":1579,"low":2033,"close":1313,"change":691,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1313},"2025-05-14",2.423,-6.13,267100,{"date":2037,"open":1591,"high":1591,"low":1066,"close":1632,"change":394,"percent_change":1497,"volume":2038,"transactions":9,"vwap":1632},"2025-05-13",104700,{"date":2040,"open":1631,"high":1574,"low":2012,"close":1591,"change":384,"percent_change":1931,"volume":2041,"transactions":9,"vwap":1591},"2025-05-12",124700,{"date":2043,"open":1985,"high":1591,"low":1980,"close":1601,"change":113,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1601},"2025-05-09",-0.37,243300,{"date":2047,"open":1611,"high":1661,"low":1596,"close":1611,"change":108,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1611},"2025-05-08",2.3,158500,{"date":2051,"open":2012,"high":1591,"low":1998,"close":1632,"change":1037,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1632},"2025-05-07",7.41,158100,{"date":2055,"open":1313,"high":2056,"low":1998,"close":2012,"change":1070,"percent_change":395,"volume":2057,"transactions":9,"vwap":2012},"2025-05-06",2.475,128000,{"date":2059,"open":1313,"high":1766,"low":1986,"close":1974,"change":236,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1974},"2025-05-05",1.22,121300,{"date":2063,"open":1974,"high":2021,"low":2016,"close":1313,"change":199,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1313},"2025-05-02",-1.21,119100,{"date":2067,"open":2009,"high":1602,"low":1986,"close":1974,"change":218,"percent_change":128,"volume":2068,"transactions":9,"vwap":1974},"2025-05-01",84900,{"date":2070,"open":2016,"high":1596,"low":2071,"close":2009,"change":113,"percent_change":1446,"volume":1164,"transactions":9,"vwap":2009},"2025-04-30",2.415,{"date":2073,"open":2012,"high":2074,"low":1980,"close":1974,"change":209,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1974},"2025-04-29",2.638,2.06,150600,{"date":2078,"open":1985,"high":1602,"low":1998,"close":2012,"change":1350,"percent_change":2079,"volume":1598,"transactions":9,"vwap":2012},"2025-04-28",-2.8,{"date":2081,"open":2012,"high":1602,"low":1980,"close":1985,"change":236,"percent_change":583,"volume":2082,"transactions":9,"vwap":1985},"2025-04-25",105700,{"date":2084,"open":1985,"high":1740,"low":527,"close":2009,"change":358,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2009},"2025-04-24",-1.59,82600,{"date":2088,"open":1766,"high":1632,"low":2089,"close":1989,"change":384,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1989},"2025-04-23",2.392,1.62,120600,{"date":181,"open":27,"high":974,"low":2016,"close":2009,"change":644,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2009},-2.37,113700]