[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DWSN":3,"homepage-market-summary":29,"stock-historical-DWSN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DWSN","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},"Dawson Geophysical Company New Common Stock","Nasdaq",null,"OIL & GAS FIELD EXPLORATION SERVICES","Dawson Geophysical Co provides seismic data acquisition services mainly to providers of multi-client data libraries and directly to onshore oil and natural gas exploration and development companies in the continental U.S. and Canada. The demand for seismic services is largely influenced by drilling and completion activity, exploration budgets, and prevailing and anticipated crude oil and natural gas prices. Its data acquisition crews serve companies engaged in the exploration and development of oil and gas on land and in land-to-water transition areas. The business operates through two reportable segments, with U.S. operations generating the majority of revenue and Canada operations contributing additionally.","269","Midland, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":17,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.76,2.6,2.78,0.16,6.15,73063.038635,1246,2.6832,7.85,1.5,125618.787330544,19.8,8178,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":14,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},1.08,284278,103761527.832636,133.9,"2025-04-22",[181,182,191,199,210,219,227,237,247,256,266,274,283,293,301,311,320,331,340,349,357,366,374,382,390,399,409,417,424,430,439,447,458,469,477,487,498,507,518,528,539,549,559,568,576,582,589,598,607,617,623,633,641,649,656,663,670,678,683,690,697,705,713,722,731,739,747,755,764,770,776,782,786,793,800,807,813,818,825,828,833,840,845,851,855,860,865,870,877,885,891,895,900,903,907,912,918,923,927,931,937,942,946,951,957,962,966,970,974,980,984,992,997,1004,1011,1014,1018,1023,1027,1033,1040,1047,1051,1054,1059,1063,1067,1073,1080,1085,1092,1097,1101,1105,1112,1119,1126,1132,1138,1143,1148,1151,1156,1161,1166,1171,1176,1180,1186,1193,1198,1202,1206,1208,1214,1219,1222,1225,1229,1235,1240,1245,1250,1254,1261,1267,1275,1279,1284,1289,1293,1297,1300,1305,1310,1314,1318,1323,1328,1333,1340,1346,1353,1358,1364,1369,1374,1378,1384,1391,1398,1402,1406,1409,1413,1419,1422,1426,1429,1432,1436,1440,1443,1447,1453,1457,1462,1467,1472,1476,1480,1484,1487,1491,1495,1500,1503,1507,1512,1516,1520,1523,1526,1530,1534,1538,1542,1545,1549,1552,1556,1560,1563,1567,1571,1575,1578,1582,1586,1589,1594,1598,1602,1606,1609,1612,1616,1620,1624,1628,1632,1635,1639,1642,1645,1649,1652,1656,1660,1663,1666,1670,1673,1678,1682,1686,1690,1693,1697,1701,1704,1706,1710,1713,1716,1719,1722,1726,1730,1735,1739,1745,1749,1755,1760,1767,1773,1778,1783,1787,1790,1793,1797,1801,1805,1808,1812,1816,1820,1825,1829,1832,1836,1839,1843,1848,1853,1856,1860,1863,1867,1871,1875,1879,1883,1887,1890,1893,1897,1901,1904,1907,1911,1916,1920,1925,1930,1936,1939,1942,1945,1948,1952,1956,1961,1964,1969,1973,1976,1978,1982,1986,1989,1992,1995,1998,2001,2004,2009,2013,2017,2020,2023,2027,2031,2035,2038,2041,2045,2047,2051,2054,2056,2059,2063],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":184,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.79,2.55,-0.19,-6.81,253612.060545,2150,2.6661,{"date":192,"open":193,"high":193,"low":16,"close":184,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",2.93,-0.09,-3.12,54316.9024,548,2.8316,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-29",2.95,2.99,2.8,2.88,-0.02,-0.69,62995.934,629,2.8942,{"date":211,"open":204,"high":212,"low":213,"close":214,"change":215,"percent_change":151,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.9499,2.83,2.9,0.01,41513.376503,509,2.895,{"date":220,"open":221,"high":221,"low":222,"close":222,"change":186,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",3.11,2.89,-6.17,38746.193503,557,3.0078,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-24",2.97,3.16,3.08,0.11,3.7,41510.257352,842,3.0517,{"date":238,"open":239,"high":240,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.06,3.07,2.91,-0.11,-3.57,29297.841027,475,2.9959,{"date":248,"open":249,"high":250,"low":231,"close":231,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-22",3.13,3.2,-0.06,-1.91,40652.817499,317,3.1409,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":242,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.17,3.24,3,3.14,-3.38,68579.49495,756,3.129,{"date":267,"open":268,"high":269,"low":261,"close":268,"change":270,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-18",3.25,3.35,0,76020.192502,724,3.2253,{"date":275,"open":259,"high":276,"low":277,"close":268,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-17",3.3597,3.2204,0.02,0.62,42996.459622,419,3.2102,{"date":284,"open":249,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.245,3.0831,3.23,0.12,3.86,40834.512019,715,3.1655,{"date":294,"open":295,"high":296,"low":202,"close":221,"change":242,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",3.19,3.235,-3.42,103598.926522,810,3.1043,{"date":302,"open":303,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-14",3.36,3.43,3.22,-0.14,-4.17,88240.936744,1063,3.2971,{"date":312,"open":313,"high":314,"low":303,"close":303,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",3.41,3.5,-0.015,-0.44,28103.105589,468,3.401,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-10",3.39,3.52,3.32,3.375,-0.045,-1.32,26259.094584,439,3.4073,{"date":332,"open":313,"high":333,"low":334,"close":335,"change":215,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",3.57,3.38,3.42,0.29,55326.127279,686,3.4648,{"date":341,"open":342,"high":343,"low":313,"close":313,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-08",3.65,3.8,-0.24,-6.58,110985.925548,942,3.5536,{"date":350,"open":351,"high":352,"low":314,"close":342,"change":278,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",3.63,3.72,0.55,39422.3636,673,3.5929,{"date":358,"open":303,"high":359,"low":360,"close":351,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",3.66,3.3,0.31,9.34,91117.724669,1096,3.5749,{"date":367,"open":334,"high":368,"low":261,"close":324,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-02",3.53,-0.15,-4.32,290463.373508,1440,3.2791,{"date":375,"open":87,"high":376,"low":305,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-01",3.47,0.08,2.36,77867.631467,786,3.3558,{"date":383,"open":334,"high":384,"low":385,"close":322,"change":386,"percent_change":25,"volume":387,"transactions":388,"vwap":389},"2026-08-31",3.46,3.246529,0.05,90634.367696,887,3.359,{"date":391,"open":268,"high":392,"low":268,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-28",3.3999,3.34,0.09,2.77,57865.755981,1062,3.322,{"date":400,"open":401,"high":402,"low":403,"close":268,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",3.31,3.3964,3.215,-0.07,-2.11,33415.180672,501,3.2748,{"date":410,"open":411,"high":411,"low":412,"close":324,"change":215,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-26",3.44,3.15,0.3,124542.551386,812,3.2688,{"date":418,"open":335,"high":419,"low":268,"close":401,"change":242,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.665,-3.22,220251.086974,1393,3.5089,{"date":425,"open":426,"high":314,"low":261,"close":335,"change":215,"percent_change":336,"volume":427,"transactions":428,"vwap":429},"2026-08-24",3.33,227213.941601,1798,3.2927,{"date":431,"open":432,"high":433,"low":432,"close":313,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-21",3.01,3.4804,0.41,13.67,250482.411179,2144,3.269,{"date":440,"open":18,"high":441,"low":442,"close":260,"change":19,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-20",3.04,2.62,5.63,499267.781793,3429,2.8542,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-19",2.73,2.87,2.54,2.84,0.14,5.19,235646.950601,1731,2.6314,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",2.85,2.885,2.69,2.7,-0.16,-5.59,162239.26706,914,2.7574,{"date":470,"open":412,"high":287,"low":463,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",2.86,-0.335,-10.49,552621.049227,2650,2.8827,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-14",4.38,3.1,3.195,-1.365,-29.93,514397.021022,4980,3.4265,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-13",4.4,4.59,4.31,4.56,0.18,4.11,54711.890755,655,4.4917,{"date":499,"open":500,"high":501,"low":502,"close":479,"change":404,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-12",4.44,4.61,4.2601,-1.57,96457.96946,927,4.4171,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",4.28,4.615,4.1501,4.45,0.22,5.2,123465.466368,1617,4.3973,{"date":519,"open":489,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-10",4.51,4.2,4.23,-0.12,-2.76,115174.067297,1085,4.3886,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-07",4.75,4.8537,4.33,4.35,-0.43,-9,76521.706524,919,4.4452,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":151,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-06",4.43,4.98,4.4001,4.78,7.9,153677.404157,2673,4.7796,{"date":550,"open":551,"high":552,"low":553,"close":541,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",4.84,4.85,4.41,-0.32,-6.74,62865.657743,965,4.5296,{"date":560,"open":561,"high":562,"low":563,"close":530,"change":394,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-04",4.62,4.8399,4.5415,1.93,42561.296528,775,4.7285,{"date":569,"open":570,"high":571,"low":520,"close":572,"change":270,"percent_change":270,"volume":573,"transactions":574,"vwap":575},"2026-08-03",4.6,4.79,4.66,79511.909175,1258,4.6681,{"date":577,"open":571,"high":578,"low":490,"close":572,"change":386,"percent_change":175,"volume":579,"transactions":580,"vwap":581},"2026-07-31",4.96,71810.114613,706,4.7355,{"date":583,"open":584,"high":572,"low":584,"close":501,"change":434,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-30",4.21,9.76,48595.987897,751,4.4878,{"date":590,"open":591,"high":572,"low":592,"close":521,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-29",4.52,4.1007,-0.2,-4.55,91451.352347,823,4.3063,{"date":599,"open":600,"high":600,"low":601,"close":489,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-28",4.81,4,-0.41,-8.52,386565.368611,2924,4.3094,{"date":608,"open":609,"high":610,"low":611,"close":600,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",4.86,5.3463,4.73,-0.17,-3.41,104659.680265,1327,4.9422,{"date":618,"open":611,"high":619,"low":611,"close":542,"change":513,"percent_change":561,"volume":620,"transactions":621,"vwap":622},"2026-07-24",5.04,93669.064513,1215,4.9215,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":523,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-23",4.97,5.0492,4.69,4.76,-2.46,134498.632191,1404,4.8948,{"date":634,"open":95,"high":635,"low":95,"close":636,"change":493,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-22",5.24,4.88,3.83,326659.021217,2648,4.9474,{"date":642,"open":643,"high":551,"low":532,"close":644,"change":413,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-21",4.47,4.7,6.82,190864.452367,1817,4.6299,{"date":650,"open":500,"high":490,"low":651,"close":489,"change":652,"percent_change":653,"volume":654,"transactions":422,"vwap":655},"2026-07-20",4.269,-0.08,-1.79,124174.135349,4.4325,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":453,"percent_change":287,"volume":662,"transactions":9,"vwap":661},"2026-07-17",4.25,4.57,4.16,4.48,125000,{"date":664,"open":570,"high":570,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":666},"2026-07-16",4.07,4.34,-0.22,-4.82,212600,{"date":671,"open":672,"high":673,"low":674,"close":492,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":492},"2026-07-15",4.18,4.71,4.15,0.36,8.57,384800,{"date":679,"open":490,"high":490,"low":680,"close":521,"change":667,"percent_change":681,"volume":682,"transactions":9,"vwap":521},"2026-07-14",3.81,-4.98,777700,{"date":684,"open":685,"high":685,"low":666,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-13",7.45,4.42,-3.15,-41.61,1383700,{"date":691,"open":692,"high":24,"low":693,"close":694,"change":126,"percent_change":695,"volume":696,"transactions":9,"vwap":694},"2026-07-10",7.29,7.28,7.57,5.58,639700,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":126,"percent_change":703,"volume":704,"transactions":9,"vwap":702},"2026-07-09",6.8,7.6,6.5,7.17,5.91,465700,{"date":706,"open":707,"high":699,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-07-08",6.43,6.09,6.77,0.45,7.12,225000,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-07",6.44,6.62,6.22,6.32,-0.04,-0.63,138500,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-06",5.95,6.66,5.89,6.36,0.47,7.98,297900,{"date":732,"open":733,"high":734,"low":735,"close":726,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":726},"2026-07-02",5.97,6.08,5.43,-0.1,-1.67,148600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":386,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-01",5.75,6.25,5.68,5.99,0.84,184000,{"date":748,"open":749,"high":724,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-06-30",5.76,5.64,5.94,0.28,4.95,148700,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-29",5.38,5.74,5.33,5.66,0.33,6.19,255700,{"date":765,"open":766,"high":759,"low":571,"close":759,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":759},"2026-06-26",4.83,0.48,9.9,232600,{"date":771,"open":553,"high":772,"low":489,"close":552,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":552},"2026-06-25",4.9,0.5,11.49,120000,{"date":777,"open":492,"high":778,"low":779,"close":533,"change":667,"percent_change":780,"volume":781,"transactions":9,"vwap":533},"2026-06-24",4.68,4.27,-4.81,47600,{"date":783,"open":533,"high":673,"low":533,"close":659,"change":377,"percent_change":784,"volume":785,"transactions":9,"vwap":659},"2026-06-23",1.78,48100,{"date":787,"open":788,"high":778,"low":789,"close":790,"change":791,"percent_change":572,"volume":792,"transactions":9,"vwap":790},"2026-06-22",4.19,4.13,4.49,0.2,82400,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":534,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-18",4.67,4.24,4.29,-9.11,59900,{"date":801,"open":790,"high":802,"low":803,"close":804,"change":413,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-17",4.8,4.46,4.72,6.79,43400,{"date":808,"open":809,"high":661,"low":810,"close":686,"change":251,"percent_change":811,"volume":812,"transactions":9,"vwap":686},"2026-06-16",4.37,4.26,-1.34,29200,{"date":814,"open":815,"high":636,"low":553,"close":661,"change":369,"percent_change":816,"volume":817,"transactions":9,"vwap":661},"2026-06-15",4.55,-3.24,88700,{"date":819,"open":570,"high":820,"low":821,"close":822,"change":523,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-12",4.74,4.5,4.63,-2.53,55100,{"date":826,"open":753,"high":753,"low":778,"close":530,"change":523,"percent_change":629,"volume":827,"transactions":9,"vwap":530},"2026-06-11",112200,{"date":829,"open":533,"high":636,"low":666,"close":830,"change":279,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-10",4.87,14.59,147000,{"date":834,"open":835,"high":533,"low":836,"close":658,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":658},"2026-06-09",4.22,3.96,0.07,1.67,42300,{"date":841,"open":842,"high":479,"low":842,"close":672,"change":791,"percent_change":843,"volume":844,"transactions":9,"vwap":672},"2026-06-08",4.04,5.03,56900,{"date":846,"open":809,"high":541,"low":847,"close":848,"change":534,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-05",3.95,3.98,-9.75,34700,{"date":852,"open":479,"high":520,"low":509,"close":553,"change":652,"percent_change":853,"volume":854,"transactions":9,"vwap":553},"2026-06-04",-1.78,71900,{"date":856,"open":857,"high":490,"low":857,"close":790,"change":141,"percent_change":858,"volume":859,"transactions":9,"vwap":790},"2026-06-03",4.12,7.67,76300,{"date":861,"open":848,"high":658,"low":680,"close":862,"change":19,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-02",4.17,3.99,59000,{"date":866,"open":836,"high":533,"low":867,"close":868,"change":288,"percent_change":231,"volume":869,"transactions":9,"vwap":868},"2026-06-01",3.88,4.01,184800,{"date":871,"open":872,"high":873,"low":351,"close":874,"change":453,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-29",3.77,3.92,3.89,3.73,35700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":369,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-28",3.85,3.97,3.55,3.75,-3.85,105600,{"date":886,"open":857,"high":857,"low":887,"close":888,"change":667,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-27",3.79,3.9,-5.34,55300,{"date":892,"open":789,"high":674,"low":893,"close":857,"change":111,"percent_change":344,"volume":894,"transactions":9,"vwap":857},"2026-05-26",3.93,98100,{"date":896,"open":521,"high":521,"low":847,"close":789,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":789},"2026-05-22",-0.05,-1.2,52400,{"date":901,"open":658,"high":658,"low":873,"close":672,"change":404,"percent_change":902,"volume":894,"transactions":9,"vwap":672},"2026-05-21",-1.65,{"date":904,"open":809,"high":803,"low":789,"close":658,"change":404,"percent_change":905,"volume":906,"transactions":9,"vwap":658},"2026-05-20",-1.62,85800,{"date":908,"open":790,"high":821,"low":343,"close":909,"change":369,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-19",4.32,-3.36,199000,{"date":913,"open":914,"high":501,"low":914,"close":643,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":643},"2026-05-18",3.91,0.56,14.32,246700,{"date":919,"open":920,"high":772,"low":343,"close":914,"change":386,"percent_change":921,"volume":922,"transactions":9,"vwap":914},"2026-05-15",4.36,1.3,562500,{"date":924,"open":376,"high":880,"low":322,"close":289,"change":710,"percent_change":925,"volume":926,"transactions":9,"vwap":289},"2026-05-14",13.2,159300,{"date":928,"open":384,"high":368,"low":303,"close":313,"change":652,"percent_change":929,"volume":930,"transactions":9,"vwap":313},"2026-05-13",-2.29,19800,{"date":932,"open":933,"high":934,"low":426,"close":933,"change":278,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-05-12",3.49,3.58,0.58,14600,{"date":938,"open":287,"high":939,"low":295,"close":376,"change":761,"percent_change":940,"volume":941,"transactions":9,"vwap":376},"2026-05-11",3.62,10.51,65900,{"date":943,"open":322,"high":384,"low":261,"close":261,"change":593,"percent_change":944,"volume":945,"transactions":9,"vwap":261},"2026-05-08",-5.99,48300,{"date":947,"open":948,"high":384,"low":305,"close":393,"change":306,"percent_change":949,"volume":950,"transactions":9,"vwap":393},"2026-05-07",3.45,-4.02,102100,{"date":952,"open":359,"high":359,"low":411,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-05-06",3.48,-0.18,-4.92,68900,{"date":958,"open":359,"high":637,"low":342,"close":359,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":359},"2026-05-05",0.04,1.1,60800,{"date":963,"open":948,"high":882,"low":426,"close":939,"change":493,"percent_change":964,"volume":965,"transactions":9,"vwap":939},"2026-05-04",5.23,149200,{"date":967,"open":268,"high":948,"low":250,"close":411,"change":968,"percent_change":893,"volume":969,"transactions":9,"vwap":411},"2026-05-01",0.13,59800,{"date":971,"open":303,"high":303,"low":480,"close":401,"change":897,"percent_change":972,"volume":973,"transactions":9,"vwap":401},"2026-04-30",-1.49,67500,{"date":975,"open":333,"high":333,"low":976,"close":303,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":303},"2026-04-29",3.26,-0.21,-5.88,93300,{"date":981,"open":875,"high":637,"low":304,"close":333,"change":719,"percent_change":982,"volume":983,"transactions":9,"vwap":333},"2026-04-28",-1.11,109500,{"date":985,"open":360,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-27",3.87,3.29,3.61,0.37,11.42,364900,{"date":993,"open":994,"high":360,"low":204,"close":259,"change":336,"percent_change":995,"volume":996,"transactions":9,"vwap":259},"2026-04-24",2.92,9.83,97900,{"date":998,"open":999,"high":201,"low":1000,"close":201,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":201},"2026-04-23",2.67,2.63,0.34,13.03,66200,{"date":1005,"open":17,"high":999,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-04-22",2.58,2.61,0.03,1.16,25900,{"date":1012,"open":442,"high":999,"low":1006,"close":1006,"change":270,"percent_change":270,"volume":1013,"transactions":9,"vwap":1006},"2026-04-21",39400,{"date":1015,"open":451,"high":999,"low":1016,"close":1006,"change":270,"percent_change":270,"volume":1017,"transactions":9,"vwap":1006},"2026-04-20",2.52,56200,{"date":1019,"open":213,"high":213,"low":1006,"close":1006,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1006},"2026-04-17",-0.26,-9.15,81700,{"date":1024,"open":395,"high":460,"low":1025,"close":452,"change":377,"percent_change":214,"volume":1026,"transactions":9,"vwap":452},"2026-04-16",2.72,47200,{"date":1028,"open":1006,"high":184,"low":1029,"close":16,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":16},"2026-04-15",2.56,0.19,7.39,68700,{"date":1034,"open":1035,"high":462,"low":1036,"close":1037,"change":652,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-14",2.66,2.46,2.57,-3.02,113800,{"date":1041,"open":1042,"high":1043,"low":1037,"close":1044,"change":106,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-13",2.59,2.68,2.65,2.32,52900,{"date":1048,"open":203,"high":203,"low":185,"close":1042,"change":667,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1042},"2026-04-10",-7.83,85000,{"date":1052,"open":1025,"high":460,"low":462,"close":1053,"change":394,"percent_change":401,"volume":890,"transactions":9,"vwap":1053},"2026-04-09",2.81,{"date":1055,"open":441,"high":441,"low":442,"close":1025,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1025},"2026-04-08",-0.28,-9.33,175600,{"date":1060,"open":222,"high":432,"low":452,"close":260,"change":837,"percent_change":1061,"volume":1062,"transactions":9,"vwap":260},"2026-04-07",2.39,87000,{"date":1064,"open":202,"high":432,"low":203,"close":193,"change":251,"percent_change":1065,"volume":1066,"transactions":9,"vwap":193},"2026-04-06",-2.01,100500,{"date":1068,"open":460,"high":1069,"low":462,"close":202,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":202},"2026-04-02",3.03,0.21,7.55,240900,{"date":1074,"open":1075,"high":948,"low":1076,"close":18,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":18},"2026-04-01",3.4,2.71,-0.68,-19.65,348000,{"date":1081,"open":395,"high":933,"low":395,"close":384,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":384},"2026-03-31",0.82,31.06,593300,{"date":1086,"open":324,"high":269,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-03-30",2.51,2.64,-0.61,-18.77,326800,{"date":1093,"open":240,"high":1094,"low":240,"close":268,"change":513,"percent_change":1095,"volume":1096,"transactions":9,"vwap":268},"2026-03-27",3.6,7.26,388200,{"date":1098,"open":449,"high":295,"low":442,"close":1069,"change":121,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1069},"2026-03-26",8.99,284800,{"date":1102,"open":1087,"high":204,"low":1087,"close":18,"change":752,"percent_change":1103,"volume":1104,"transactions":9,"vwap":18},"2026-03-25",11.2,164000,{"date":1106,"open":1107,"high":1035,"low":1108,"close":1109,"change":336,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-24",2.22,2.17,2.5,13.12,201200,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":593,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-23",2.4,2.06,2.21,-8.3,314100,{"date":1120,"open":452,"high":214,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-03-20",2.1,2.41,-0.55,-18.58,517600,{"date":1127,"open":544,"high":802,"low":18,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-19",2.96,-1.85,-38.46,939300,{"date":1133,"open":1134,"high":1135,"low":627,"close":600,"change":194,"percent_change":1136,"volume":1137,"transactions":9,"vwap":600},"2026-03-18",4.91,4.92,-1.84,150500,{"date":1139,"open":795,"high":753,"low":591,"close":772,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":772},"2026-03-17",0.26,5.6,284000,{"date":1144,"open":541,"high":544,"low":1145,"close":1146,"change":513,"percent_change":542,"volume":1147,"transactions":9,"vwap":1146},"2026-03-16",4.39,4.64,263900,{"date":1149,"open":779,"high":686,"low":665,"close":686,"change":968,"percent_change":1069,"volume":1150,"transactions":9,"vwap":686},"2026-03-13",164100,{"date":1152,"open":491,"high":491,"low":1153,"close":797,"change":205,"percent_change":1154,"volume":1155,"transactions":9,"vwap":797},"2026-03-12",4.03,-0.46,130700,{"date":1157,"open":796,"high":1145,"low":1158,"close":491,"change":394,"percent_change":1159,"volume":1160,"transactions":9,"vwap":491},"2026-03-11",4.06,2.13,215000,{"date":1162,"open":1163,"high":591,"low":637,"close":835,"change":141,"percent_change":1164,"volume":1165,"transactions":9,"vwap":835},"2026-03-10",3.84,8.21,350500,{"date":1167,"open":1168,"high":1158,"low":314,"close":888,"change":121,"percent_change":1169,"volume":1170,"transactions":9,"vwap":888},"2026-03-09",3.54,6.85,265600,{"date":1172,"open":335,"high":882,"low":322,"close":342,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":342},"2026-03-06",0.17,4.89,157800,{"date":1177,"open":359,"high":343,"low":303,"close":953,"change":593,"percent_change":1178,"volume":1179,"transactions":9,"vwap":953},"2026-03-05",-5.43,139300,{"date":1181,"open":1182,"high":1182,"low":953,"close":1183,"change":386,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-04",3.71,3.68,1.38,47900,{"date":1187,"open":1188,"high":1189,"low":87,"close":351,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":351},"2026-03-03",3.59,3.76,-0.03,-0.82,129900,{"date":1194,"open":334,"high":233,"low":268,"close":359,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":359},"2026-03-02",0.24,7.02,256500,{"date":1199,"open":1168,"high":1188,"low":360,"close":335,"change":523,"percent_change":1200,"volume":1201,"transactions":9,"vwap":335},"2026-02-27",-3.39,92000,{"date":1203,"open":268,"high":351,"low":230,"close":1168,"change":752,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1168},"2026-02-26",8.59,121000,{"date":1207,"open":201,"high":948,"low":452,"close":976,"change":361,"percent_change":940,"volume":832,"transactions":9,"vwap":976},"2026-02-25",{"date":1209,"open":1210,"high":260,"low":1076,"close":201,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":201},"2026-02-24",2.75,0.23,8.46,56000,{"date":1215,"open":1128,"high":1216,"low":1025,"close":1025,"change":344,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1025},"2026-02-23",2.98,-8.11,89700,{"date":1220,"open":471,"high":1216,"low":460,"close":1128,"change":232,"percent_change":289,"volume":1221,"transactions":9,"vwap":1128},"2026-02-20",117700,{"date":1223,"open":16,"high":1069,"low":16,"close":460,"change":968,"percent_change":544,"volume":1224,"transactions":9,"vwap":460},"2026-02-19",156700,{"date":1226,"open":185,"high":204,"low":451,"close":1025,"change":493,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1025},"2026-02-18",7.09,112900,{"date":1230,"open":1231,"high":17,"low":1232,"close":451,"change":278,"percent_change":1233,"volume":1234,"transactions":9,"vwap":451},"2026-02-17",2.49,2.42,0.79,79100,{"date":1236,"open":1045,"high":1006,"low":1237,"close":1016,"change":791,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1016},"2026-02-13",2.26,8.62,62100,{"date":1241,"open":1035,"high":462,"low":1107,"close":1045,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1045},"2026-02-12",-0.29,-11.11,104800,{"date":1246,"open":1061,"high":463,"low":1247,"close":1007,"change":513,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1007},"2026-02-11",2.38,9.21,138700,{"date":1251,"open":1237,"high":1061,"low":1252,"close":1061,"change":288,"percent_change":1253,"volume":850,"transactions":9,"vwap":1061},"2026-02-10",2.25,5.29,{"date":1255,"open":1256,"high":1257,"low":1107,"close":1258,"change":278,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1258},"2026-02-09",2.33,2.35,2.27,0.89,62200,{"date":1262,"open":1263,"high":1264,"low":1108,"close":1252,"change":232,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1252},"2026-02-06",2.18,2.34,5.14,45800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":306,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-05",2.29,2.3,2.08,2.14,-6.14,82200,{"date":1276,"open":1258,"high":1264,"low":1116,"close":1277,"change":270,"percent_change":270,"volume":1278,"transactions":9,"vwap":1277},"2026-02-04",2.28,49700,{"date":1280,"open":1281,"high":1045,"low":1282,"close":1277,"change":394,"percent_change":494,"volume":1283,"transactions":9,"vwap":1277},"2026-02-03",2.24,2.19,59700,{"date":1285,"open":1286,"high":1269,"low":1286,"close":1282,"change":288,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1282},"2026-02-02",2.07,5.8,40900,{"date":1290,"open":1263,"high":1263,"low":1291,"close":1286,"change":523,"percent_change":1292,"volume":854,"transactions":9,"vwap":1286},"2026-01-30",2,-5.48,{"date":1294,"open":1270,"high":1256,"low":1263,"close":1282,"change":251,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1282},"2026-01-29",-2.67,24500,{"date":1298,"open":1269,"high":378,"low":1116,"close":1252,"change":404,"percent_change":1038,"volume":1299,"transactions":9,"vwap":1252},"2026-01-28",72600,{"date":1301,"open":1302,"high":1257,"low":1303,"close":1045,"change":232,"percent_change":542,"volume":1304,"transactions":9,"vwap":1045},"2026-01-27",2.23,2.16,37400,{"date":1306,"open":1270,"high":1264,"low":1282,"close":1116,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1116},"2026-01-26",-0.13,-5.56,60700,{"date":1311,"open":1302,"high":1061,"low":1272,"close":1264,"change":232,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1264},"2026-01-23",4.93,46800,{"date":1315,"open":1302,"high":1281,"low":1316,"close":1302,"change":232,"percent_change":454,"volume":1317,"transactions":9,"vwap":1302},"2026-01-22",2.11,54700,{"date":1319,"open":1116,"high":1264,"low":1320,"close":1321,"change":1190,"percent_change":1322,"volume":832,"transactions":9,"vwap":1321},"2026-01-21",2.05,2.12,-1.4,{"date":1324,"open":1320,"high":1263,"low":564,"close":1325,"change":1326,"percent_change":636,"volume":1327,"transactions":9,"vwap":1325},"2026-01-20",2.15,0.1,78200,{"date":1329,"open":1330,"high":1286,"low":1331,"close":1320,"change":968,"percent_change":709,"volume":1332,"transactions":9,"vwap":1320},"2026-01-16",1.95,1.9,44000,{"date":1334,"open":1331,"high":1335,"low":1336,"close":1337,"change":278,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-15",1.97,1.83,1.92,1.05,24900,{"date":1341,"open":1342,"high":1291,"low":1343,"close":1331,"change":404,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1331},"2026-01-14",1.99,1.86,-3.55,153300,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1335,"change":1030,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1335},"2026-01-13",1.84,2.04,1.8,10.67,186100,{"date":1354,"open":1348,"high":1348,"low":1355,"close":784,"change":278,"percent_change":1356,"volume":1357,"transactions":9,"vwap":784},"2026-01-12",1.76,1.14,53100,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1355,"change":106,"percent_change":368,"volume":1363,"transactions":9,"vwap":1355},"2026-01-09",1.73,1.85,1.7,56500,{"date":1365,"open":1360,"high":1366,"low":1362,"close":1362,"change":205,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1362},"2026-01-08",1.77,-1.16,24000,{"date":1370,"open":838,"high":1355,"low":1371,"close":1372,"change":959,"percent_change":1247,"volume":1373,"transactions":9,"vwap":1372},"2026-01-07",1.66,1.72,46300,{"date":1375,"open":1336,"high":1336,"low":1371,"close":1376,"change":652,"percent_change":594,"volume":1377,"transactions":9,"vwap":1376},"2026-01-06",1.68,38000,{"date":1379,"open":1380,"high":1350,"low":1381,"close":1355,"change":453,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1355},"2026-01-05",1.63,1.61,8.64,83400,{"date":1385,"open":1386,"high":1387,"low":1388,"close":1389,"change":106,"percent_change":879,"volume":1390,"transactions":9,"vwap":1389},"2026-01-02",1.59,1.65,1.55,1.62,52600,{"date":1392,"open":1380,"high":1393,"low":1394,"close":1395,"change":404,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-31",1.64,1.52,1.56,-4.29,118800,{"date":1399,"open":1393,"high":1387,"low":1389,"close":1380,"change":278,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1380},"2025-12-30",1.24,29100,{"date":1403,"open":1362,"high":1362,"low":1381,"close":1381,"change":194,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1381},"2025-12-29",-5.29,76700,{"date":1407,"open":1376,"high":1360,"low":838,"close":1362,"change":270,"percent_change":270,"volume":1408,"transactions":9,"vwap":1362},"2025-12-26",16900,{"date":1410,"open":1411,"high":784,"low":1387,"close":1362,"change":1008,"percent_change":1350,"volume":1412,"transactions":9,"vwap":1362},"2025-12-24",1.69,17800,{"date":1414,"open":1415,"high":1416,"low":838,"close":838,"change":1190,"percent_change":1417,"volume":1418,"transactions":9,"vwap":838},"2025-12-23",1.71,1.79,-1.76,28600,{"date":1420,"open":1387,"high":1360,"low":1387,"close":1362,"change":386,"percent_change":1069,"volume":1421,"transactions":9,"vwap":1362},"2025-12-22",26600,{"date":1423,"open":1360,"high":1360,"low":1389,"close":1387,"change":278,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1387},"2025-12-19",1.23,22600,{"date":1427,"open":1386,"high":1411,"low":1386,"close":1380,"change":215,"percent_change":279,"volume":1428,"transactions":9,"vwap":1380},"2025-12-18",61300,{"date":1430,"open":838,"high":838,"low":25,"close":1389,"change":251,"percent_change":243,"volume":1431,"transactions":9,"vwap":1389},"2025-12-17",103200,{"date":1433,"open":1415,"high":1372,"low":1387,"close":1376,"change":1190,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1376},"2025-12-16",-1.75,18300,{"date":1437,"open":1355,"high":784,"low":1411,"close":1415,"change":897,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1415},"2025-12-15",-2.84,29000,{"date":1441,"open":784,"high":1416,"low":1355,"close":1355,"change":270,"percent_change":270,"volume":1442,"transactions":9,"vwap":1355},"2025-12-12",15800,{"date":1444,"open":1416,"high":1336,"low":1355,"close":1355,"change":251,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1355},"2025-12-11",-3.3,36700,{"date":1448,"open":1449,"high":1450,"low":784,"close":1449,"change":278,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2025-12-10",1.82,1.87,1.11,19300,{"date":1454,"open":1350,"high":1343,"low":1411,"close":1350,"change":251,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1350},"2025-12-09",-3.23,86600,{"date":1458,"open":564,"high":1459,"low":1355,"close":1343,"change":736,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1343},"2025-12-08",1.94,-5.1,104500,{"date":1463,"open":1464,"high":1320,"low":1464,"close":1464,"change":205,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-05",1.96,-1.01,33700,{"date":1468,"open":1342,"high":1469,"low":1337,"close":1470,"change":278,"percent_change":88,"volume":1471,"transactions":9,"vwap":1470},"2025-12-04",2.01,1.98,21100,{"date":1473,"open":1470,"high":1474,"low":1459,"close":1464,"change":106,"percent_change":230,"volume":1475,"transactions":9,"vwap":1464},"2025-12-03",2.03,11700,{"date":1477,"open":1464,"high":1464,"low":1331,"close":1331,"change":719,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1331},"2025-12-02",-2.06,14500,{"date":1481,"open":1342,"high":1342,"low":1459,"close":1459,"change":205,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1459},"2025-12-01",-1.02,39500,{"date":1485,"open":1320,"high":1320,"low":1464,"close":1464,"change":205,"percent_change":1465,"volume":1486,"transactions":9,"vwap":1464},"2025-11-28",50600,{"date":1488,"open":1335,"high":1291,"low":1489,"close":1470,"change":377,"percent_change":584,"volume":1490,"transactions":9,"vwap":1470},"2025-11-26",1.91,16300,{"date":1492,"open":1450,"high":1464,"low":1450,"close":1331,"change":215,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1331},"2025-11-25",0.53,17100,{"date":1496,"open":1497,"high":1337,"low":1497,"close":1498,"change":837,"percent_change":879,"volume":1499,"transactions":9,"vwap":1498},"2025-11-24",1.81,1.89,27900,{"date":1501,"open":1497,"high":1361,"low":784,"close":1449,"change":111,"percent_change":1123,"volume":1502,"transactions":9,"vwap":1449},"2025-11-21",28100,{"date":1504,"open":1489,"high":1470,"low":1336,"close":1336,"change":652,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1336},"2025-11-20",-4.19,22100,{"date":1508,"open":1330,"high":1320,"low":1509,"close":1489,"change":719,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1489},"2025-11-19",1.88,-2.05,33200,{"date":1513,"open":1320,"high":1286,"low":1459,"close":1330,"change":523,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1330},"2025-11-18",-5.8,49400,{"date":1517,"open":1474,"high":1325,"low":1474,"close":1286,"change":278,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1286},"2025-11-17",0.98,38500,{"date":1521,"open":1291,"high":1271,"low":1291,"close":1320,"change":959,"percent_change":1342,"volume":1522,"transactions":9,"vwap":1320},"2025-11-14",17600,{"date":1524,"open":1469,"high":1108,"low":1291,"close":1469,"change":897,"percent_change":1525,"volume":1418,"transactions":9,"vwap":1469},"2025-11-13",-2.43,{"date":1527,"open":1271,"high":1159,"low":1115,"close":1115,"change":719,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1115},"2025-11-12",-1.9,18000,{"date":1531,"open":1286,"high":1303,"low":1349,"close":1121,"change":111,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1121},"2025-11-11",-0.47,20700,{"date":1535,"open":1536,"high":1303,"low":1330,"close":1316,"change":19,"percent_change":1164,"volume":1537,"transactions":9,"vwap":1316},"2025-11-10",2.02,64000,{"date":1539,"open":1320,"high":1286,"low":1350,"close":1330,"change":612,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1330},"2025-11-07",-8.02,144400,{"date":1543,"open":1302,"high":1302,"low":1320,"close":1321,"change":719,"percent_change":1129,"volume":1544,"transactions":9,"vwap":1321},"2025-11-06",70700,{"date":1546,"open":1291,"high":1303,"low":1291,"close":1303,"change":1547,"percent_change":1548,"volume":1288,"transactions":9,"vwap":1303},"2025-11-05",0.15,7.46,{"date":1550,"open":1474,"high":1551,"low":1469,"close":1469,"change":897,"percent_change":1525,"volume":850,"transactions":9,"vwap":1469},"2025-11-04",2.2,{"date":1553,"open":1464,"high":1554,"low":1330,"close":1115,"change":394,"percent_change":659,"volume":1555,"transactions":9,"vwap":1115},"2025-11-03",2.09,52300,{"date":1557,"open":1291,"high":1271,"low":1450,"close":1335,"change":897,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1335},"2025-10-31",-2.48,34500,{"date":1561,"open":1536,"high":1271,"low":1469,"close":1536,"change":270,"percent_change":270,"volume":1562,"transactions":9,"vwap":1536},"2025-10-30",24300,{"date":1564,"open":1271,"high":1272,"low":1536,"close":1536,"change":306,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1536},"2025-10-29",-6.48,45200,{"date":1568,"open":1282,"high":1237,"low":1554,"close":1303,"change":719,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1303},"2025-10-28",-1.82,68000,{"date":1572,"open":1045,"high":1257,"low":1321,"close":1551,"change":897,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1551},"2025-10-27",-2.22,94900,{"date":1576,"open":1551,"high":1277,"low":1320,"close":1252,"change":288,"percent_change":443,"volume":1577,"transactions":9,"vwap":1252},"2025-10-24",141500,{"date":1579,"open":564,"high":1551,"low":1498,"close":1159,"change":1195,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1159},"2025-10-23",12.7,241600,{"date":1583,"open":1331,"high":1349,"low":1584,"close":1498,"change":215,"percent_change":1493,"volume":1585,"transactions":9,"vwap":1498},"2025-10-22",1.75,193300,{"date":1587,"open":1350,"high":1509,"low":1355,"close":1509,"change":106,"percent_change":360,"volume":1588,"transactions":9,"vwap":1509},"2025-10-21",36600,{"date":1590,"open":1497,"high":1331,"low":1591,"close":1449,"change":1547,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1449},"2025-10-20",1.74,8.98,34900,{"date":1595,"open":1497,"high":1497,"low":838,"close":838,"change":612,"percent_change":1596,"volume":1597,"transactions":9,"vwap":838},"2025-10-17",-9.24,46600,{"date":1599,"open":1331,"high":1331,"low":1350,"close":1348,"change":404,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1348},"2025-10-16",-3.66,33600,{"date":1603,"open":1464,"high":1342,"low":1343,"close":1489,"change":404,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1489},"2025-10-15",-3.54,41800,{"date":1607,"open":1331,"high":1349,"low":1343,"close":1470,"change":837,"percent_change":359,"volume":1608,"transactions":9,"vwap":1470},"2025-10-14",65600,{"date":1610,"open":1450,"high":1337,"low":1350,"close":1489,"change":19,"percent_change":1611,"volume":799,"transactions":9,"vwap":1489},"2025-10-13",9.14,{"date":1613,"open":1335,"high":1335,"low":1584,"close":1584,"change":1056,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1584},"2025-10-10",-13.79,108600,{"date":1617,"open":1474,"high":1271,"low":1342,"close":1474,"change":232,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1474},"2025-10-09",5.73,139500,{"date":1621,"open":784,"high":1337,"low":784,"close":1337,"change":493,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1337},"2025-10-08",10.34,115600,{"date":1625,"open":1584,"high":784,"low":1387,"close":1591,"change":205,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1591},"2025-10-07",-1.14,78500,{"date":1629,"open":1584,"high":1497,"low":1360,"close":1355,"change":205,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1355},"2025-10-06",-1.12,31900,{"date":1633,"open":1449,"high":1449,"low":1415,"close":784,"change":270,"percent_change":270,"volume":1634,"transactions":9,"vwap":784},"2025-10-03",20000,{"date":1636,"open":1497,"high":1343,"low":1366,"close":784,"change":1190,"percent_change":1637,"volume":1638,"transactions":9,"vwap":784},"2025-10-02",-1.66,32700,{"date":1640,"open":1366,"high":1449,"low":1366,"close":1497,"change":386,"percent_change":452,"volume":1641,"transactions":9,"vwap":1497},"2025-10-01",13700,{"date":1643,"open":1343,"high":1450,"low":1355,"close":1355,"change":719,"percent_change":1573,"volume":1644,"transactions":9,"vwap":1355},"2025-09-30",19200,{"date":1646,"open":1361,"high":1361,"low":1584,"close":1350,"change":1190,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1350},"2025-09-29",-1.64,31100,{"date":1650,"open":1343,"high":1450,"low":784,"close":1336,"change":205,"percent_change":72,"volume":1651,"transactions":9,"vwap":1336},"2025-09-26",28800,{"date":1653,"open":1536,"high":1536,"low":1336,"close":1361,"change":612,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1361},"2025-09-25",-8.42,80200,{"date":1657,"open":1336,"high":1271,"low":1336,"close":1536,"change":1030,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1536},"2025-09-24",10.38,170000,{"date":1661,"open":1416,"high":1348,"low":1366,"close":1336,"change":106,"percent_change":322,"volume":1662,"transactions":9,"vwap":1336},"2025-09-23",147300,{"date":1664,"open":1584,"high":1350,"low":1415,"close":1366,"change":386,"percent_change":241,"volume":1665,"transactions":9,"vwap":1366},"2025-09-22",82000,{"date":1667,"open":1371,"high":1360,"low":1381,"close":1372,"change":394,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1372},"2025-09-19",5.52,85100,{"date":1671,"open":1381,"high":1371,"low":1386,"close":1380,"change":1008,"percent_change":1509,"volume":1672,"transactions":9,"vwap":1380},"2025-09-18",49800,{"date":1674,"open":1388,"high":1376,"low":1388,"close":1675,"change":215,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2025-09-17",1.6,0.63,70300,{"date":1679,"open":1386,"high":1389,"low":1680,"close":1386,"change":270,"percent_change":270,"volume":1681,"transactions":9,"vwap":1386},"2025-09-16",1.58,14800,{"date":1683,"open":1684,"high":1371,"low":1394,"close":1386,"change":270,"percent_change":270,"volume":1685,"transactions":9,"vwap":1386},"2025-09-15",1.53,25500,{"date":1687,"open":1387,"high":1371,"low":1680,"close":1386,"change":719,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1386},"2025-09-12",-2.45,22000,{"date":1691,"open":1388,"high":1411,"low":1388,"close":1380,"change":270,"percent_change":270,"volume":1692,"transactions":9,"vwap":1380},"2025-09-11",39200,{"date":1694,"open":1675,"high":1393,"low":1695,"close":1380,"change":837,"percent_change":790,"volume":1696,"transactions":9,"vwap":1380},"2025-09-10",1.57,69400,{"date":1698,"open":1388,"high":1381,"low":1388,"close":1395,"change":1190,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1395},"2025-09-09",-1.89,30500,{"date":1702,"open":1371,"high":1371,"low":1386,"close":1386,"change":205,"percent_change":1703,"volume":1593,"transactions":9,"vwap":1386},"2025-09-08",-1.24,{"date":1705,"open":1675,"high":1380,"low":1680,"close":1381,"change":215,"percent_change":279,"volume":1601,"transactions":9,"vwap":1381},"2025-09-05",{"date":1707,"open":1381,"high":1371,"low":1386,"close":1675,"change":205,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1675},"2025-09-04",-1.23,30100,{"date":1711,"open":1675,"high":1362,"low":1675,"close":1389,"change":111,"percent_change":1089,"volume":1712,"transactions":9,"vwap":1389},"2025-09-03",135100,{"date":1714,"open":1675,"high":1380,"low":1675,"close":1380,"change":270,"percent_change":270,"volume":1715,"transactions":9,"vwap":1380},"2025-09-02",47800,{"date":1717,"open":1675,"high":1387,"low":1675,"close":1380,"change":215,"percent_change":279,"volume":1718,"transactions":9,"vwap":1380},"2025-08-29",19400,{"date":1720,"open":1371,"high":1371,"low":1386,"close":1389,"change":251,"percent_change":243,"volume":1721,"transactions":9,"vwap":1389},"2025-08-28",27000,{"date":1723,"open":25,"high":1411,"low":25,"close":1376,"change":19,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1376},"2025-08-27",10.53,95900,{"date":1727,"open":1728,"high":1380,"low":1729,"close":1394,"change":270,"percent_change":270,"volume":1046,"transactions":9,"vwap":1394},"2025-08-26",1.51,1.47,{"date":1731,"open":1732,"high":1684,"low":1732,"close":1394,"change":111,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1394},"2025-08-25",1.46,-0.65,54300,{"date":1736,"open":1729,"high":1684,"low":1737,"close":1684,"change":377,"percent_change":1668,"volume":1738,"transactions":9,"vwap":1684},"2025-08-22",1.45,44100,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1737,"change":205,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1737},"2025-08-21",1.48,1.4,-1.36,40500,{"date":1746,"open":1742,"high":1741,"low":1184,"close":1729,"change":232,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1729},"2025-08-20",8.09,128000,{"date":1750,"open":1751,"high":25,"low":1752,"close":1752,"change":251,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-08-19",1.44,1.36,-4.23,106800,{"date":1756,"open":921,"high":1757,"low":921,"close":1757,"change":968,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-08-18",1.42,10.08,104400,{"date":1761,"open":921,"high":1762,"low":1763,"close":1764,"change":111,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-08-15",1.31,1.26,1.29,-0.77,70500,{"date":1768,"open":1769,"high":1770,"low":921,"close":921,"change":251,"percent_change":1771,"volume":1772,"transactions":9,"vwap":921},"2025-08-14",1.32,1.35,-4.41,111200,{"date":1774,"open":1775,"high":1776,"low":81,"close":1752,"change":270,"percent_change":270,"volume":1777,"transactions":9,"vwap":1752},"2025-08-13",1.37,1.39,72900,{"date":1779,"open":1184,"high":1780,"low":1781,"close":1752,"change":215,"percent_change":158,"volume":1782,"transactions":9,"vwap":1752},"2025-08-12",1.41,1.33,50500,{"date":1784,"open":81,"high":1184,"low":81,"close":1770,"change":111,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1770},"2025-08-11",-0.74,83600,{"date":1788,"open":1770,"high":1776,"low":81,"close":1752,"change":270,"percent_change":270,"volume":1789,"transactions":9,"vwap":1752},"2025-08-08",30000,{"date":1791,"open":1775,"high":1776,"low":1770,"close":1752,"change":270,"percent_change":270,"volume":1792,"transactions":9,"vwap":1752},"2025-08-07",25100,{"date":1794,"open":1776,"high":1757,"low":1752,"close":1752,"change":719,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1752},"2025-08-06",-2.86,32400,{"date":1798,"open":1751,"high":1751,"low":1184,"close":1742,"change":111,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1742},"2025-08-05",-0.71,48700,{"date":1802,"open":1751,"high":1732,"low":1742,"close":1780,"change":1190,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1780},"2025-08-04",-2.08,55400,{"date":1806,"open":1757,"high":1751,"low":1742,"close":1751,"change":111,"percent_change":206,"volume":1807,"transactions":9,"vwap":1751},"2025-08-01",50000,{"date":1809,"open":1751,"high":1729,"low":1751,"close":1737,"change":1190,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1737},"2025-07-31",-2.03,39900,{"date":1813,"open":1381,"high":1381,"low":1729,"close":1741,"change":736,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1741},"2025-07-30",-6.33,261400,{"date":1817,"open":1728,"high":1675,"low":1729,"close":1680,"change":394,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1680},"2025-07-29",6.04,157700,{"date":1821,"open":1737,"high":1684,"low":1751,"close":1822,"change":377,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-07-28",1.49,5.67,109800,{"date":1826,"open":1729,"high":1741,"low":1780,"close":1780,"change":251,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1780},"2025-07-25",-4.08,48900,{"date":1830,"open":25,"high":25,"low":1729,"close":1729,"change":1190,"percent_change":1831,"volume":850,"transactions":9,"vwap":1729},"2025-07-24",-2,{"date":1833,"open":1741,"high":1394,"low":1741,"close":25,"change":215,"percent_change":1834,"volume":1835,"transactions":9,"vwap":25},"2025-07-23",0.67,24100,{"date":1837,"open":1729,"high":1684,"low":1729,"close":1822,"change":959,"percent_change":16,"volume":1838,"transactions":9,"vwap":1822},"2025-07-22",66500,{"date":1840,"open":25,"high":1684,"low":1751,"close":1737,"change":251,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1737},"2025-07-21",-3.97,76800,{"date":1844,"open":1362,"high":1591,"low":1822,"close":1728,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1728},"2025-07-18",-0.23,-13.22,225200,{"date":1849,"open":1850,"high":1591,"low":1775,"close":1591,"change":141,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1591},"2025-07-17",1.43,22.54,592000,{"date":1854,"open":1752,"high":1737,"low":1769,"close":1757,"change":377,"percent_change":733,"volume":1855,"transactions":9,"vwap":1757},"2025-07-16",174700,{"date":1857,"open":81,"high":1752,"low":921,"close":81,"change":215,"percent_change":1858,"volume":1859,"transactions":9,"vwap":81},"2025-07-15",0.75,69900,{"date":1861,"open":1775,"high":1776,"low":1769,"close":1781,"change":719,"percent_change":1862,"volume":1062,"transactions":9,"vwap":1781},"2025-07-14",-2.92,{"date":1864,"open":1850,"high":1729,"low":1781,"close":1775,"change":251,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1775},"2025-07-11",-4.2,212800,{"date":1868,"open":1781,"high":1680,"low":1781,"close":1850,"change":288,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1850},"2025-07-10",9.16,536600,{"date":1872,"open":1770,"high":1184,"low":1762,"close":1762,"change":111,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1762},"2025-07-09",-0.76,99000,{"date":1876,"open":1776,"high":1776,"low":1769,"close":1769,"change":111,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1769},"2025-07-08",-0.75,166600,{"date":1880,"open":1757,"high":1751,"low":1781,"close":1781,"change":404,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1781},"2025-07-07",-5,108200,{"date":1884,"open":1732,"high":25,"low":1742,"close":1742,"change":1190,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1742},"2025-07-03",-2.1,107500,{"date":1888,"open":1780,"high":1728,"low":1752,"close":1850,"change":278,"percent_change":1757,"volume":1889,"transactions":9,"vwap":1850},"2025-07-02",177000,{"date":1891,"open":1751,"high":1737,"low":1776,"close":1780,"change":897,"percent_change":297,"volume":1892,"transactions":9,"vwap":1780},"2025-07-01",122700,{"date":1894,"open":25,"high":1386,"low":1732,"close":1732,"change":736,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1732},"2025-06-30",-6.41,196500,{"date":1898,"open":1387,"high":1411,"low":1388,"close":1395,"change":977,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1395},"2025-06-27",-11.86,777400,{"date":1902,"open":1366,"high":1536,"low":1584,"close":1366,"change":837,"percent_change":857,"volume":1903,"transactions":9,"vwap":1366},"2025-06-26",763300,{"date":1905,"open":1366,"high":784,"low":1362,"close":1362,"change":897,"percent_change":1795,"volume":1906,"transactions":9,"vwap":1362},"2025-06-25",300800,{"date":1908,"open":1509,"high":1459,"low":1372,"close":1584,"change":736,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1584},"2025-06-24",-5.41,531800,{"date":1912,"open":1325,"high":1913,"low":1361,"close":1361,"change":977,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1361},"2025-06-23",2.31,-10.19,1317400,{"date":1917,"open":1330,"high":1257,"low":1331,"close":1115,"change":121,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1115},"2025-06-20",13.81,2053700,{"date":1921,"open":1045,"high":1045,"low":1350,"close":1497,"change":1922,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1497},"2025-06-18",-0.49,-21.3,3695500,{"date":1926,"open":1122,"high":1088,"low":1325,"close":1270,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1270},"2025-06-17",-0.6,-20.69,2942800,{"date":1931,"open":1932,"high":1933,"low":1122,"close":214,"change":1684,"percent_change":1934,"volume":1935,"transactions":9,"vwap":214},"2025-06-16",5.5,5.54,111.68,53406700,{"date":1937,"open":921,"high":1776,"low":921,"close":1775,"change":270,"percent_change":270,"volume":1938,"transactions":9,"vwap":1775},"2025-06-13",46400,{"date":1940,"open":1763,"high":1775,"low":1763,"close":1775,"change":386,"percent_change":887,"volume":1941,"transactions":9,"vwap":1775},"2025-06-12",1900,{"date":1943,"open":1770,"high":1770,"low":1769,"close":1769,"change":1190,"percent_change":1573,"volume":1944,"transactions":9,"vwap":1769},"2025-06-11",1700,{"date":1946,"open":1770,"high":1770,"low":1770,"close":1770,"change":270,"percent_change":270,"volume":1947,"transactions":9,"vwap":1770},"2025-06-10",31,{"date":1949,"open":1770,"high":1770,"low":1770,"close":1770,"change":232,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1770},"2025-06-09",8.87,1200,{"date":1953,"open":1764,"high":1764,"low":1400,"close":1400,"change":215,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1400},"2025-06-06",0.81,3000,{"date":1957,"open":1958,"high":1762,"low":1424,"close":1424,"change":897,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1424},"2025-06-05",1.25,-3.91,2200,{"date":1962,"open":1963,"high":1762,"low":1958,"close":1963,"change":1190,"percent_change":929,"volume":1951,"transactions":9,"vwap":1963},"2025-06-04",1.28,{"date":1965,"open":921,"high":1762,"low":1966,"close":1762,"change":215,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1762},"2025-06-03",1.18,0.77,1100,{"date":1970,"open":1781,"high":1781,"low":921,"close":921,"change":1190,"percent_change":1971,"volume":1972,"transactions":9,"vwap":921},"2025-06-02",-2.26,2400,{"date":1974,"open":1752,"high":1752,"low":1781,"close":1781,"change":1008,"percent_change":1913,"volume":1975,"transactions":9,"vwap":1781},"2025-05-30",500,{"date":1977,"open":1770,"high":1770,"low":1764,"close":921,"change":111,"percent_change":1873,"volume":1960,"transactions":9,"vwap":921},"2025-05-29",{"date":1979,"open":1752,"high":1752,"low":1762,"close":1762,"change":897,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1762},"2025-05-28",-3.68,2100,{"date":1983,"open":1984,"high":1752,"low":1984,"close":1752,"change":106,"percent_change":561,"volume":1985,"transactions":9,"vwap":1752},"2025-05-27",1.27,15500,{"date":1987,"open":1958,"high":1752,"low":1958,"close":921,"change":959,"percent_change":258,"volume":1988,"transactions":9,"vwap":921},"2025-05-23",4800,{"date":1990,"open":1763,"high":1752,"low":1763,"close":1763,"change":194,"percent_change":1991,"volume":1981,"transactions":9,"vwap":1763},"2025-05-22",-6.67,{"date":1993,"open":1775,"high":1775,"low":1770,"close":1770,"change":270,"percent_change":270,"volume":1994,"transactions":9,"vwap":1770},"2025-05-21",900,{"date":1996,"open":921,"high":1184,"low":1984,"close":1770,"change":377,"percent_change":1997,"volume":1412,"transactions":9,"vwap":1770},"2025-05-20",6.3,{"date":1999,"open":1762,"high":1762,"low":1958,"close":1984,"change":215,"percent_change":1233,"volume":2000,"transactions":9,"vwap":1984},"2025-05-19",8100,{"date":2002,"open":921,"high":1762,"low":1958,"close":1763,"change":270,"percent_change":270,"volume":2003,"transactions":9,"vwap":1763},"2025-05-16",10300,{"date":2005,"open":2006,"high":1984,"low":2006,"close":1763,"change":215,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1763},"2025-05-15",1.17,0.8,4100,{"date":2010,"open":1966,"high":1763,"low":1966,"close":1958,"change":719,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1958},"2025-05-14",-3.1,4300,{"date":2014,"open":1424,"high":81,"low":1424,"close":1764,"change":232,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1764},"2025-05-13",9.32,2900,{"date":2018,"open":1958,"high":1958,"low":1966,"close":1966,"change":404,"percent_change":2019,"volume":1968,"transactions":9,"vwap":1966},"2025-05-12",-5.6,{"date":2021,"open":1984,"high":1984,"low":1400,"close":1958,"change":111,"percent_change":2022,"volume":1955,"transactions":9,"vwap":1958},"2025-05-09",-0.79,{"date":2024,"open":2025,"high":1963,"low":59,"close":1763,"change":968,"percent_change":2026,"volume":1968,"transactions":9,"vwap":1763},"2025-05-08",1.22,11.5,{"date":2028,"open":1963,"high":1963,"low":175,"close":116,"change":954,"percent_change":2029,"volume":2030,"transactions":9,"vwap":116},"2025-05-07",-13.74,39300,{"date":2032,"open":1762,"high":1770,"low":921,"close":1762,"change":1190,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1762},"2025-05-06",-2.24,3600,{"date":2036,"open":1752,"high":1776,"low":1764,"close":81,"change":106,"percent_change":627,"volume":2037,"transactions":9,"vwap":81},"2025-05-05",15200,{"date":2039,"open":1424,"high":1764,"low":1424,"close":1963,"change":959,"percent_change":287,"volume":2040,"transactions":9,"vwap":1963},"2025-05-02",1400,{"date":2042,"open":1958,"high":1963,"low":1424,"close":1400,"change":111,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1400},"2025-05-01",-0.8,9700,{"date":2046,"open":921,"high":921,"low":1424,"close":1958,"change":270,"percent_change":270,"volume":2034,"transactions":9,"vwap":1958},"2025-04-30",{"date":2048,"open":1958,"high":1958,"low":2049,"close":1958,"change":270,"percent_change":270,"volume":2050,"transactions":9,"vwap":1958},"2025-04-29",1.21,3700,{"date":2052,"open":1958,"high":1958,"low":1424,"close":1958,"change":270,"percent_change":270,"volume":2053,"transactions":9,"vwap":1958},"2025-04-28",3500,{"date":2055,"open":1958,"high":1958,"low":1958,"close":1958,"change":270,"percent_change":270,"volume":173,"transactions":9,"vwap":1958},"2025-04-25",{"date":2057,"open":1776,"high":1776,"low":1966,"close":1958,"change":386,"percent_change":862,"volume":2058,"transactions":9,"vwap":1958},"2025-04-24",9600,{"date":2060,"open":1966,"high":2049,"low":2006,"close":2061,"change":278,"percent_change":1411,"volume":2062,"transactions":9,"vwap":2061},"2025-04-23",1.2,7700,{"date":179,"open":1009,"high":59,"low":2064,"close":1966,"change":278,"percent_change":1372,"volume":2065,"transactions":9,"vwap":1966},1.15,15000]