[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EMPD":3,"homepage-market-summary":31,"stock-historical-EMPD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"EMPD","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},"Empery Digital Inc. Common stock","Nasdaq",null,"FINANCE SERVICES","Empery Digital Inc is an all-electric, off-road powersports vehicle company developing and building electric two and four-wheel motorcycles and utility terrain vehicles, also known as side-by-sides, along with a complete line of upgrades and accessories. The company's products include motorcycle and UTV products that are all-electric and designed for off-road use.","15","Pflugerville, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.13,3.1,3.1826,3.03,3.06,0.07,2.29,150059.543765,1602,3.1193,8.11,2.484,657150.325536192,11.5,1253,{"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":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},44.09,656143,239492179.384048,-50.47,"2025-04-22",[183,184,193,203,214,223,234,242,252,261,271,282,289,299,308,318,325,334,340,350,360,370,378,388,397,406,412,421,428,438,448,454,461,470,477,485,492,500,510,519,524,531,539,544,550,558,564,571,580,589,599,605,614,624,634,639,644,652,659,666,673,680,687,695,702,709,716,723,728,734,741,746,752,757,762,770,774,782,787,791,795,802,807,813,819,824,830,837,845,853,858,865,873,878,885,890,896,904,913,921,928,935,942,948,955,961,969,975,981,988,994,1001,1006,1012,1017,1023,1029,1033,1037,1040,1044,1050,1055,1063,1068,1076,1081,1087,1093,1099,1107,1113,1119,1125,1132,1136,1142,1149,1153,1159,1164,1169,1176,1181,1188,1192,1198,1203,1208,1213,1220,1225,1230,1236,1239,1243,1248,1252,1256,1260,1264,1268,1273,1277,1282,1289,1296,1300,1305,1310,1315,1320,1325,1331,1335,1340,1344,1349,1353,1356,1361,1365,1370,1375,1378,1383,1387,1392,1397,1403,1408,1411,1415,1418,1423,1427,1431,1436,1439,1443,1447,1454,1458,1463,1468,1471,1475,1481,1484,1488,1493,1499,1505,1508,1512,1516,1520,1524,1528,1532,1538,1545,1552,1559,1567,1574,1580,1586,1592,1597,1605,1611,1617,1623,1629,1635,1641,1646,1652,1658,1664,1670,1676,1682,1689,1695,1703,1710,1716,1723,1729,1736,1743,1750,1756,1763,1770,1777,1781,1788,1793,1799,1806,1809,1815,1820,1827,1830,1835,1841,1844,1849,1854,1857,1863,1868,1872,1876,1882,1887,1892,1897,1903,1910,1915,1924,1932,1941,1948,1956,1963,1968,1975,1983,1991,1996,2004,2013,2021,2030,2037,2045,2054,2062,2071,2080,2088,2096,2101,2106,2112,2117,2121,2127,2134,2140,2144,2152,2157,2161,2167,2173,2182,2189,2195,2198,2203,2208,2213,2219,2225,2232,2238,2244,2250,2258,2266,2273,2279,2285,2290,2296,2302,2308,2313,2318,2322,2329,2337,2344,2349,2354,2362,2368,2377,2386,2393,2398,2403,2408,2413,2418,2424,2429,2433],{"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":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.02,3.11,0.05,1.66,75220.0705,637,3.0645,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.12,2.96,3.01,-0.145,-4.6,146374.081132,1819,3.0247,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",3.08,3.33,3.025,3.155,0.175,5.87,216235.374118,2640,3.2126,{"date":215,"open":216,"high":207,"low":217,"close":218,"change":219,"percent_change":187,"volume":220,"transactions":221,"vwap":222},"2026-09-28",2.85,2.84,2.98,0.09,207012.924726,2194,2.9405,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",2.93,2.99,2.825,2.89,-0.04,-1.37,156806.483521,1444,2.8991,{"date":235,"open":196,"high":186,"low":236,"close":225,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",2.9,-0.055,-1.84,120801.007721,1441,2.9457,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":237,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",3.04,3.0712,2.9702,2.985,-1.81,215995.066187,2455,3.0123,{"date":253,"open":254,"high":255,"low":256,"close":244,"change":257,"percent_change":258,"volume":259,"transactions":30,"vwap":260},"2026-09-22",3.15,3.16,3,-0.13,-4.1,109125.755706,3.062,{"date":262,"open":263,"high":264,"low":17,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",3.22,3.2787,3.17,0.03,0.96,103318.616785,1277,3.1461,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-18",3.18,3.29,3.085,3.14,-0.02,-0.63,568684.622928,2641,3.1594,{"date":283,"open":82,"high":265,"low":284,"close":255,"change":21,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",3.035,2.27,202020.811997,3344,3.1002,{"date":290,"open":291,"high":292,"low":293,"close":82,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-16",2.92,3.105,2.91,0.21,7.29,485892.906645,4849,3.0419,{"date":300,"open":226,"high":226,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-15",2.87,2.88,-0.09,-3.03,206433.399209,2716,2.9137,{"date":309,"open":244,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-14",3.065,2.955,2.97,-0.07,-2.3,194028.853048,1851,3.0109,{"date":319,"open":244,"high":292,"low":320,"close":244,"change":321,"percent_change":138,"volume":322,"transactions":323,"vwap":324},"2026-09-11",2.995,0.02,129941.295024,1716,3.0466,{"date":326,"open":327,"high":328,"low":327,"close":186,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",2.94,3.07,0.01,0.33,169238.520029,2822,3.0083,{"date":335,"open":255,"high":265,"low":225,"close":197,"change":277,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-09",-0.66,310594.66793,2460,3.0175,{"date":341,"open":342,"high":343,"low":344,"close":19,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-08",3.24,3.285,3.005,-0.26,-7.9,254210.002827,2485,3.0876,{"date":351,"open":352,"high":353,"low":354,"close":274,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.36,3.41,3.265,-0.12,-3.52,244847.066196,2995,3.3092,{"date":361,"open":362,"high":363,"low":364,"close":353,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",3.2387,3.42,3.165,0.23,7.23,463780.926332,5452,3.2752,{"date":371,"open":372,"high":372,"low":16,"close":273,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",3.7,-0.33,-9.4,484416.2709,4555,3.2723,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-01",3.25,3.77,3.51,0.29,9.01,1462707.475603,12817,3.5808,{"date":389,"open":312,"high":390,"low":391,"close":263,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-31",3.28,2.9635,0.245,8.24,464444.777975,5418,3.2022,{"date":398,"open":82,"high":254,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-28",2.95,2.975,-0.155,-4.95,240459.675395,2523,3.0182,{"date":407,"open":244,"high":265,"low":284,"close":16,"change":188,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",1.62,220092.211808,2530,3.1047,{"date":413,"open":216,"high":414,"low":415,"close":205,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-26",3.1101,2.82,0.15,5.12,462099.999617,4272,2.9735,{"date":422,"open":293,"high":328,"low":236,"close":225,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-25",0.08,2.81,249954.713187,3267,2.9864,{"date":429,"open":430,"high":431,"low":432,"close":216,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",2.83,2.8618,2.7677,-0.005,-0.18,162182.480534,1817,2.8381,{"date":439,"open":440,"high":302,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-21",2.8,2.75,2.855,0.005,0.18,170297.919952,2029,2.8366,{"date":449,"open":424,"high":291,"low":450,"close":216,"change":329,"percent_change":153,"volume":451,"transactions":452,"vwap":453},"2026-08-20",2.695,355804.843806,3802,2.8238,{"date":455,"open":424,"high":301,"low":441,"close":217,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-19",0.04,1.43,274540.678478,3440,2.8228,{"date":462,"open":463,"high":464,"low":465,"close":440,"change":466,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",2.79,2.86,2.775,0,118777.572362,1603,2.8076,{"date":471,"open":293,"high":312,"low":472,"close":440,"change":303,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-17",2.725,-3.11,237046.802537,3437,2.8096,{"date":478,"open":479,"high":312,"low":480,"close":228,"change":108,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",2.78,2.71,2.12,467042.415328,7445,2.8707,{"date":486,"open":479,"high":254,"low":479,"close":430,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",0.11,4.04,1763898.510481,17257,2.9905,{"date":493,"open":441,"high":236,"low":494,"close":495,"change":21,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",2.67,2.72,2.64,1414673.968639,14600,2.8035,{"date":501,"open":502,"high":503,"low":27,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",2.5,2.665,2.65,0.13,5.16,119613.501825,1562,2.6041,{"date":511,"open":430,"high":512,"low":502,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-10",2.889,2.52,-0.315,-11.11,577593.341017,10312,2.6082,{"date":520,"open":217,"high":327,"low":430,"close":521,"change":443,"percent_change":444,"volume":522,"transactions":24,"vwap":523},"2026-08-07",2.835,98254.854676,2.8526,{"date":525,"open":430,"high":291,"low":526,"close":430,"change":277,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-06",2.815,-0.7,163362.433487,2301,2.844,{"date":532,"open":225,"high":533,"low":440,"close":216,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",2.945,-0.11,-3.72,268227.536358,3960,2.8399,{"date":540,"open":399,"high":19,"low":293,"close":196,"change":423,"percent_change":479,"volume":541,"transactions":542,"vwap":543},"2026-08-04",321705.075618,3934,2.9699,{"date":545,"open":424,"high":293,"low":424,"close":302,"change":456,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-03",1.41,156904.747078,2468,2.8565,{"date":551,"open":205,"high":82,"low":552,"close":217,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",2.745,-0.24,-7.79,433594.673194,7194,2.8598,{"date":559,"open":328,"high":265,"low":399,"close":205,"change":21,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-30",2.33,757322.218102,6945,3.1122,{"date":565,"open":186,"high":566,"low":567,"close":197,"change":113,"percent_change":373,"volume":568,"transactions":569,"vwap":570},"2026-07-29",3.125,2.905,440655.535582,4755,3.019,{"date":572,"open":255,"high":573,"low":574,"close":186,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-28",3.23,2.8601,-0.17,-5.33,663718.118662,5877,2.9805,{"date":581,"open":582,"high":353,"low":187,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-27",3.38,3.19,-0.16,-4.78,439416.009689,5086,3.1966,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":313,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-24",3.43,3.4811,3.224,3.35,-2.05,293883.301066,4064,3.3582,{"date":600,"open":594,"high":601,"low":573,"close":363,"change":329,"percent_change":383,"volume":602,"transactions":603,"vwap":604},"2026-07-23",3.521,347180.145078,5031,3.3677,{"date":606,"open":607,"high":608,"low":609,"close":353,"change":534,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-22",3.5,3.55,3.375,-3.12,132025.143479,2216,3.4443,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":266,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-21",3.565,3.62,3.495,3.52,0.86,225915.851763,3296,3.5381,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":108,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-20",3.44,3.56,3.34,3.49,1.75,208146.584446,3644,3.482,{"date":635,"open":354,"high":636,"low":573,"close":591,"change":21,"percent_change":637,"volume":638,"transactions":9,"vwap":591},"2026-07-17",3.45,2.08,304500,{"date":640,"open":594,"high":382,"low":641,"close":352,"change":329,"percent_change":642,"volume":643,"transactions":9,"vwap":352},"2026-07-16",3.31,0.3,452500,{"date":645,"open":646,"high":647,"low":648,"close":594,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":594},"2026-07-15",3.67,3.73,3.32,-0.3,-8.22,596000,{"date":653,"open":654,"high":655,"low":656,"close":654,"change":108,"percent_change":657,"volume":658,"transactions":9,"vwap":654},"2026-07-14",3.65,3.767,3.579,1.67,334100,{"date":660,"open":381,"high":661,"low":607,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-07-13",3.825,3.59,-0.27,-6.99,479100,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":108,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-10",3.81,3.96,3.86,1.58,180800,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":313,"percent_change":248,"volume":679,"transactions":9,"vwap":678},"2026-07-09",3.88,3.92,3.64,3.8,467200,{"date":681,"open":682,"high":683,"low":678,"close":684,"change":257,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-08",3.89,3.98,3.87,-3.25,493800,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":313,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",4.11,4.15,3.955,4,-1.72,585100,{"date":696,"open":692,"high":697,"low":698,"close":699,"change":700,"percent_change":513,"volume":701,"transactions":9,"vwap":699},"2026-07-06",4.095,3.922,4.07,0.1,944200,{"date":703,"open":372,"high":704,"low":372,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-02",4.3,3.97,0.26,7.01,1018300,{"date":710,"open":711,"high":381,"low":712,"close":713,"change":416,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-07-01",3.6,3.57,3.71,4.21,2021700,{"date":717,"open":718,"high":372,"low":719,"close":627,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":627},"2026-06-30",3.69,3.425,-0.15,-4.04,1643000,{"date":724,"open":725,"high":647,"low":726,"close":713,"change":487,"percent_change":20,"volume":727,"transactions":9,"vwap":713},"2026-06-29",3.63,3.53,211800,{"date":729,"open":730,"high":711,"low":730,"close":711,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":711},"2026-06-26",3.39,0.2,5.88,265000,{"date":735,"open":736,"high":607,"low":648,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-25",3.48,3.4,-0.03,-0.87,97800,{"date":742,"open":711,"high":711,"low":648,"close":591,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":591},"2026-06-24",-0.14,-3.92,159400,{"date":747,"open":713,"high":748,"low":712,"close":712,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":712},"2026-06-23",3.78,-0.29,-7.51,101700,{"date":753,"open":748,"high":754,"low":755,"close":670,"change":266,"percent_change":133,"volume":756,"transactions":9,"vwap":670},"2026-06-22",3.893,3.74,288300,{"date":758,"open":647,"high":684,"low":677,"close":759,"change":21,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-06-18",3.83,1.86,588300,{"date":763,"open":764,"high":765,"low":718,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-17",3.93,3.95,3.76,-0.22,-5.53,386800,{"date":771,"open":759,"high":772,"low":668,"close":683,"change":505,"percent_change":582,"volume":773,"transactions":9,"vwap":683},"2026-06-16",4.08,455100,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-15",3.68,3.94,3.85,0.24,6.65,107500,{"date":783,"open":712,"high":647,"low":607,"close":784,"change":113,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-12",3.61,-0.28,158000,{"date":788,"open":626,"high":617,"low":363,"close":617,"change":779,"percent_change":789,"volume":790,"transactions":9,"vwap":617},"2026-06-11",7.1,98200,{"date":792,"open":582,"high":629,"low":582,"close":582,"change":277,"percent_change":793,"volume":794,"transactions":9,"vwap":582},"2026-06-10",-0.59,100100,{"date":796,"open":797,"high":797,"low":798,"close":737,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":737},"2026-06-09",3.66,3.27,-0.21,-5.82,228500,{"date":803,"open":804,"high":677,"low":730,"close":784,"change":383,"percent_change":805,"volume":806,"transactions":9,"vwap":784},"2026-06-08",3.47,8.73,131000,{"date":808,"open":607,"high":607,"low":809,"close":648,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":648},"2026-06-05",3.2,-0.19,-5.41,210000,{"date":814,"open":815,"high":815,"low":353,"close":382,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":382},"2026-06-04",3.58,-0.1,-2.77,159300,{"date":820,"open":684,"high":675,"low":662,"close":784,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":784},"2026-06-03",-0.34,-8.61,143100,{"date":825,"open":826,"high":827,"low":676,"close":765,"change":749,"percent_change":828,"volume":829,"transactions":9,"vwap":765},"2026-06-02",4.13,4.17,-6.84,200000,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":345,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-01",4.44,4.215,4.24,-5.78,129200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":266,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-29",4.43,4.57,4.26,4.5,0.67,128600,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":767,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-05-28",4.69,4.725,4.462,4.47,-4.69,143000,{"date":854,"open":855,"high":855,"low":840,"close":847,"change":313,"percent_change":856,"volume":857,"transactions":9,"vwap":847},"2026-05-27",4.76,-1.47,128700,{"date":859,"open":860,"high":861,"low":862,"close":855,"change":799,"percent_change":863,"volume":864,"transactions":9,"vwap":855},"2026-05-26",5.03,5.08,4.75,-4.23,137200,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":355,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-05-22",5.06,5.15,4.94,4.97,-2.36,105900,{"date":874,"open":860,"high":875,"low":869,"close":876,"change":108,"percent_change":61,"volume":877,"transactions":9,"vwap":876},"2026-05-21",5.125,5.09,293200,{"date":879,"open":880,"high":881,"low":882,"close":860,"change":294,"percent_change":883,"volume":884,"transactions":9,"vwap":860},"2026-05-20",4.89,5.045,4.82,4.36,178600,{"date":886,"open":862,"high":887,"low":888,"close":882,"change":113,"percent_change":799,"volume":889,"transactions":9,"vwap":882},"2026-05-19",4.865,4.7,146600,{"date":891,"open":892,"high":892,"low":888,"close":893,"change":785,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-05-18",5.1,4.83,-5.48,174800,{"date":897,"open":898,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",5.18,4.98,5.11,-0.25,-4.66,249100,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-05-14",5.25,5.45,5.175,5.36,0.14,2.68,297100,{"date":914,"open":915,"high":916,"low":868,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-13",5.28,5.3,5.22,-0.06,-1.14,197700,{"date":922,"open":923,"high":924,"low":925,"close":915,"change":229,"percent_change":926,"volume":927,"transactions":9,"vwap":915},"2026-05-12",5.24,5.315,5.07,-0.75,216900,{"date":929,"open":870,"high":909,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-11",4.875,5.32,0.28,5.56,300000,{"date":936,"open":937,"high":867,"low":938,"close":939,"change":700,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-08",4.87,4.86,5.04,2.02,197900,{"date":943,"open":876,"high":506,"low":944,"close":869,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":869},"2026-05-07",4.88,-0.2,-3.89,287400,{"date":949,"open":417,"high":950,"low":951,"close":952,"change":277,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-06",5.23,5.01,5.14,-0.39,282900,{"date":956,"open":957,"high":958,"low":959,"close":506,"change":123,"percent_change":876,"volume":960,"transactions":9,"vwap":506},"2026-05-05",4.92,5.2,4.915,346200,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":321,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-04",4.93,5.055,4.84,4.91,0.41,353400,{"date":970,"open":971,"high":899,"low":972,"close":880,"change":973,"percent_change":488,"volume":974,"transactions":9,"vwap":880},"2026-05-01",4.81,4.74,0.19,211200,{"date":976,"open":977,"high":978,"low":840,"close":888,"change":487,"percent_change":979,"volume":980,"transactions":9,"vwap":888},"2026-04-30",4.66,4.735,2.4,235100,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":575,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-04-29",4.79,4.55,4.59,-3.57,201600,{"date":989,"open":971,"high":971,"low":990,"close":855,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":855},"2026-04-28",4.665,-0.08,-1.65,203200,{"date":995,"open":996,"high":997,"low":998,"close":965,"change":534,"percent_change":999,"volume":1000,"transactions":9,"vwap":965},"2026-04-27",4.95,5.065,4.815,-2.22,185500,{"date":1002,"open":923,"high":1003,"low":957,"close":996,"change":345,"percent_change":1004,"volume":1005,"transactions":9,"vwap":996},"2026-04-24",5.31,-4.99,215700,{"date":1007,"open":898,"high":1008,"low":892,"close":1009,"change":313,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-23",5.325,5.21,-1.33,272800,{"date":1013,"open":876,"high":1014,"low":925,"close":915,"change":1015,"percent_change":1014,"volume":1016,"transactions":9,"vwap":915},"2026-04-22",5.39,0.27,291800,{"date":1018,"open":952,"high":1019,"low":1020,"close":951,"change":355,"percent_change":1021,"volume":1022,"transactions":9,"vwap":951},"2026-04-21",5.19,4.99,-2.34,334200,{"date":1024,"open":892,"high":1025,"low":1026,"close":1027,"change":303,"percent_change":693,"volume":1028,"transactions":9,"vwap":1027},"2026-04-20",5.185,4.975,5.13,383400,{"date":1030,"open":892,"high":1031,"low":892,"close":917,"change":444,"percent_change":712,"volume":1032,"transactions":9,"vwap":917},"2026-04-17",5.355,509900,{"date":1034,"open":880,"high":925,"low":1035,"close":939,"change":416,"percent_change":328,"volume":1036,"transactions":9,"vwap":939},"2026-04-16",4.821,525900,{"date":1038,"open":869,"high":870,"low":978,"close":880,"change":113,"percent_change":945,"volume":1039,"transactions":9,"vwap":880},"2026-04-15",745400,{"date":1041,"open":963,"high":867,"low":1042,"close":1043,"change":329,"percent_change":731,"volume":1039,"transactions":9,"vwap":1043},"2026-04-14",4.85,4.9,{"date":1045,"open":1046,"high":963,"low":1047,"close":880,"change":700,"percent_change":1048,"volume":1049,"transactions":9,"vwap":880},"2026-04-13",4.67,4.6,2.09,798800,{"date":1051,"open":972,"high":971,"low":1052,"close":983,"change":21,"percent_change":1053,"volume":1054,"transactions":9,"vwap":983},"2026-04-10",4.695,1.48,783900,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-04-09",4.56,4.765,4.72,0.12,2.61,719000,{"date":1064,"open":1057,"high":971,"low":1057,"close":1047,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1047},"2026-04-08",0.22,5.02,1004900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":918,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-07",4.34,4.445,4.09,4.38,-1.35,826000,{"date":1077,"open":1078,"high":840,"low":1079,"close":832,"change":1065,"percent_change":1009,"volume":1080,"transactions":9,"vwap":832},"2026-04-06",4.28,4.27,1232900,{"date":1082,"open":1083,"high":1070,"low":1084,"close":1085,"change":113,"percent_change":553,"volume":1086,"transactions":9,"vwap":1085},"2026-04-02",4.05,3.975,4.22,1011500,{"date":1088,"open":1089,"high":1090,"low":676,"close":1091,"change":466,"percent_change":466,"volume":1092,"transactions":9,"vwap":1091},"2026-04-01",4.29,4.325,4.23,840900,{"date":1094,"open":841,"high":1095,"low":1096,"close":1091,"change":266,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1091},"2026-03-31",4.415,4.175,0.71,1089700,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":365,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-30",4.03,4.35,3.985,4.2,5.79,1516700,{"date":1108,"open":699,"high":1109,"low":1110,"close":705,"change":945,"percent_change":1111,"volume":1112,"transactions":9,"vwap":705},"2026-03-27",4.1,3.91,-4.8,924700,{"date":1114,"open":1078,"high":1115,"low":1116,"close":827,"change":434,"percent_change":1117,"volume":1118,"transactions":9,"vwap":827},"2026-03-26",4.365,4.135,-4.14,907600,{"date":1120,"open":1121,"high":1122,"low":1085,"close":1102,"change":456,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1102},"2026-03-25",4.37,4.52,0.93,970700,{"date":1126,"open":1089,"high":1127,"low":699,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-03-24",4.33,4.31,-0.05,-1.15,985500,{"date":1133,"open":834,"high":1057,"low":714,"close":883,"change":219,"percent_change":1134,"volume":1135,"transactions":9,"vwap":883},"2026-03-23",2.11,1109600,{"date":1137,"open":850,"high":1138,"low":1139,"close":1079,"change":345,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1079},"2026-03-20",4.505,4.16,-5.74,463400,{"date":1143,"open":1144,"high":1145,"low":1073,"close":1146,"change":229,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-19",4.45,4.62,4.53,-0.88,921600,{"date":1150,"open":97,"high":1052,"low":1146,"close":840,"change":345,"percent_change":1151,"volume":1152,"transactions":9,"vwap":840},"2026-03-18",-5.38,854700,{"date":1154,"open":1155,"high":1156,"low":97,"close":893,"change":219,"percent_change":1157,"volume":1158,"transactions":9,"vwap":893},"2026-03-17",4.73,4.955,1.9,1026700,{"date":1160,"open":1161,"high":998,"low":984,"close":972,"change":153,"percent_change":1162,"volume":1163,"transactions":9,"vwap":972},"2026-03-16",4.63,7.97,992700,{"date":1165,"open":850,"high":1059,"low":1089,"close":1166,"change":113,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-13",4.39,-0.23,568200,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1171,"change":738,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1171},"2026-03-12",4.4,4.446,4.18,-0.68,945600,{"date":1177,"open":1173,"high":1178,"low":690,"close":839,"change":779,"percent_change":1179,"volume":1180,"transactions":9,"vwap":839},"2026-03-11",4.49,5.73,988300,{"date":1182,"open":1183,"high":1184,"low":827,"close":1185,"change":303,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-10",4.32,4.547,4.19,-2.1,929600,{"date":1189,"open":1173,"high":1070,"low":1190,"close":1078,"change":1060,"percent_change":302,"volume":1191,"transactions":9,"vwap":1078},"2026-03-09",4.125,997600,{"date":1193,"open":1194,"high":1115,"low":1195,"close":1139,"change":720,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1139},"2026-03-06",4.25,4.06,-3.48,875600,{"date":1199,"open":1078,"high":1146,"low":1200,"close":1128,"change":257,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1128},"2026-03-05",4.277,-2.93,1161300,{"date":1204,"open":1195,"high":1122,"low":1195,"close":832,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":832},"2026-03-04",0.51,12.98,1770900,{"date":1209,"open":683,"high":1210,"low":766,"close":764,"change":799,"percent_change":1211,"volume":1212,"transactions":9,"vwap":764},"2026-03-03",4.092,-5.07,1371800,{"date":1214,"open":713,"high":1173,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-03-02",3.662,4.14,0.36,9.52,1441800,{"date":1221,"open":670,"high":1222,"low":766,"close":748,"change":810,"percent_change":1223,"volume":1224,"transactions":9,"vwap":748},"2026-02-27",3.865,-4.79,716600,{"date":1226,"open":1227,"high":1195,"low":1110,"close":705,"change":584,"percent_change":1228,"volume":1229,"transactions":9,"vwap":705},"2026-02-26",3.99,-3.87,965200,{"date":1231,"open":647,"high":1232,"low":718,"close":826,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":826},"2026-02-25",4.145,0.47,12.84,1594900,{"date":1237,"open":726,"high":776,"low":730,"close":797,"change":108,"percent_change":657,"volume":1238,"transactions":9,"vwap":797},"2026-02-24",888000,{"date":1240,"open":778,"high":692,"low":712,"close":711,"change":553,"percent_change":1241,"volume":1242,"transactions":9,"vwap":711},"2026-02-23",-6.25,1153600,{"date":1244,"open":372,"high":1245,"low":718,"close":1246,"change":487,"percent_change":399,"volume":1247,"transactions":9,"vwap":1246},"2026-02-20",3.876,3.84,829200,{"date":1249,"open":776,"high":647,"low":607,"close":647,"change":266,"percent_change":1250,"volume":1251,"transactions":9,"vwap":647},"2026-02-19",0.81,910100,{"date":1253,"open":759,"high":1246,"low":725,"close":372,"change":584,"percent_change":1254,"volume":1255,"transactions":9,"vwap":372},"2026-02-18",-4.15,945100,{"date":1257,"open":381,"high":1110,"low":617,"close":670,"change":700,"percent_change":1258,"volume":1259,"transactions":9,"vwap":670},"2026-02-17",2.66,1187700,{"date":1261,"open":617,"high":1246,"low":662,"close":766,"change":706,"percent_change":1262,"volume":1263,"transactions":9,"vwap":766},"2026-02-13",7.43,1204900,{"date":1265,"open":646,"high":646,"low":626,"close":607,"change":434,"percent_change":1266,"volume":1267,"transactions":9,"vwap":607},"2026-02-12",-4.89,744300,{"date":1269,"open":675,"high":675,"low":1270,"close":776,"change":257,"percent_change":1271,"volume":1272,"transactions":9,"vwap":776},"2026-02-11",3.572,-3.41,756400,{"date":1274,"open":759,"high":682,"low":755,"close":668,"change":991,"percent_change":1275,"volume":1276,"transactions":9,"vwap":668},"2026-02-10",-2.06,767700,{"date":1278,"open":654,"high":1279,"low":608,"close":682,"change":1280,"percent_change":840,"volume":1281,"transactions":9,"vwap":682},"2026-02-09",3.925,0.17,847500,{"date":1283,"open":730,"high":1284,"low":582,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-02-06",3.995,3.72,0.46,14.11,1920200,{"date":1290,"open":832,"high":832,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-02-05",3.185,3.26,-1.24,-27.56,2327600,{"date":1297,"open":1046,"high":1059,"low":1121,"close":842,"change":743,"percent_change":1298,"volume":1299,"transactions":9,"vwap":842},"2026-02-04",-3.02,1889300,{"date":1301,"open":862,"high":1042,"low":1144,"close":1302,"change":355,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-02-03",4.64,-2.52,1841300,{"date":1306,"open":870,"high":939,"low":1307,"close":855,"change":720,"percent_change":1308,"volume":1309,"transactions":9,"vwap":855},"2026-02-02",4.46,-3.05,1682600,{"date":1311,"open":983,"high":951,"low":1312,"close":966,"change":188,"percent_change":1313,"volume":1314,"transactions":9,"vwap":966},"2026-01-30",4.71,1.03,980000,{"date":1316,"open":876,"high":417,"low":1317,"close":938,"change":1167,"percent_change":1318,"volume":1319,"transactions":9,"vwap":938},"2026-01-29",4.68,-4.52,766300,{"date":1321,"open":1020,"high":958,"low":1322,"close":876,"change":1060,"percent_change":1323,"volume":1324,"transactions":9,"vwap":876},"2026-01-28",4.8,2.41,1262500,{"date":1326,"open":1046,"high":1327,"low":1328,"close":870,"change":642,"percent_change":1329,"volume":1330,"transactions":9,"vwap":870},"2026-01-27",4.995,4.61,6.42,1010500,{"date":1332,"open":1146,"high":1333,"low":832,"close":1046,"change":910,"percent_change":82,"volume":1334,"transactions":9,"vwap":1046},"2026-01-26",4.712,1571800,{"date":1336,"open":832,"high":1337,"low":704,"close":1146,"change":700,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1146},"2026-01-23",4.545,2.26,389900,{"date":1341,"open":850,"high":1146,"low":841,"close":839,"change":229,"percent_change":1342,"volume":1343,"transactions":9,"vwap":839},"2026-01-22",-0.89,613400,{"date":1345,"open":1128,"high":850,"low":1232,"close":850,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":850},"2026-01-21",0.31,7.45,2456700,{"date":1350,"open":888,"high":888,"low":1190,"close":1139,"change":1174,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1139},"2026-01-20",-14.05,2049300,{"date":1354,"open":893,"high":966,"low":1322,"close":965,"change":321,"percent_change":967,"volume":1355,"transactions":9,"vwap":965},"2026-01-16",275200,{"date":1357,"open":957,"high":1358,"low":1312,"close":882,"change":257,"percent_change":1359,"volume":1360,"transactions":9,"vwap":882},"2026-01-15",4.945,-2.63,2106600,{"date":1362,"open":971,"high":1020,"low":847,"close":996,"change":1363,"percent_change":628,"volume":1364,"transactions":9,"vwap":996},"2026-01-14",0.16,715400,{"date":1366,"open":1322,"high":1367,"low":1057,"close":983,"change":321,"percent_change":1368,"volume":1369,"transactions":9,"vwap":983},"2026-01-13",4.835,0.42,685000,{"date":1371,"open":971,"high":937,"low":1161,"close":1372,"change":229,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-12",4.77,-0.83,203600,{"date":1376,"open":893,"high":880,"low":1155,"close":971,"change":329,"percent_change":294,"volume":1377,"transactions":9,"vwap":971},"2026-01-09",272400,{"date":1379,"open":977,"high":1380,"low":1161,"close":1322,"change":487,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1322},"2026-01-08",4.905,2.35,283100,{"date":1384,"open":1042,"high":1043,"low":97,"close":847,"change":434,"percent_change":1385,"volume":1386,"transactions":9,"vwap":847},"2026-01-07",-3.7,321200,{"date":1388,"open":957,"high":899,"low":1389,"close":937,"change":1129,"percent_change":1390,"volume":1391,"transactions":9,"vwap":937},"2026-01-06",4.715,-1.02,332600,{"date":1393,"open":862,"high":1394,"low":1312,"close":957,"change":1015,"percent_change":1395,"volume":1396,"transactions":9,"vwap":957},"2026-01-05",4.965,5.81,647500,{"date":1398,"open":1399,"high":1400,"low":984,"close":97,"change":1401,"percent_change":760,"volume":1402,"transactions":9,"vwap":97},"2026-01-02",4.58,4.785,0.085,314800,{"date":1404,"open":1144,"high":840,"low":1405,"close":1406,"change":1407,"percent_change":1381,"volume":1391,"transactions":9,"vwap":1406},"2025-12-31",4.41,4.565,0.105,{"date":1409,"open":1405,"high":1047,"low":1166,"close":1307,"change":188,"percent_change":118,"volume":1410,"transactions":9,"vwap":1307},"2025-12-30",348400,{"date":1412,"open":704,"high":984,"low":704,"close":1405,"change":108,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1405},"2025-12-29",1.38,437700,{"date":1416,"open":1173,"high":1121,"low":1232,"close":1102,"change":731,"percent_change":882,"volume":1417,"transactions":9,"vwap":1102},"2025-12-26",409900,{"date":1419,"open":1173,"high":1173,"low":1420,"close":690,"change":738,"percent_change":1421,"volume":1422,"transactions":9,"vwap":690},"2025-12-24",4.035,-0.72,379800,{"date":1424,"open":1194,"high":1194,"low":826,"close":1173,"change":534,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1173},"2025-12-23",-2.56,763800,{"date":1428,"open":839,"high":1122,"low":841,"close":1089,"change":534,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1089},"2025-12-22",-2.5,789900,{"date":1432,"open":1433,"high":1405,"low":1085,"close":1171,"change":1065,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1171},"2025-12-19",4.225,5.26,970500,{"date":1437,"open":1089,"high":1095,"low":1216,"close":1173,"change":113,"percent_change":553,"volume":1438,"transactions":9,"vwap":1173},"2025-12-18",475900,{"date":1440,"open":1405,"high":842,"low":1139,"close":1185,"change":799,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1185},"2025-12-17",-4.77,609000,{"date":1444,"open":1173,"high":1405,"low":1216,"close":1171,"change":973,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1171},"2025-12-16",4.51,332900,{"date":1448,"open":1449,"high":847,"low":1450,"close":714,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":714},"2025-12-15",4.655,4.185,-0.44,-9.46,682800,{"date":1455,"open":971,"high":870,"low":1302,"close":97,"change":575,"percent_change":1456,"volume":1457,"transactions":9,"vwap":97},"2025-12-12",-3.53,632700,{"date":1459,"open":971,"high":882,"low":1460,"close":882,"change":738,"percent_change":1461,"volume":1462,"transactions":9,"vwap":882},"2025-12-11",4.662,-0.62,414800,{"date":1464,"open":1465,"high":1465,"low":1317,"close":1042,"change":584,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1042},"2025-12-10",4.96,-3.19,794200,{"date":1469,"open":938,"high":875,"low":1155,"close":951,"change":123,"percent_change":906,"volume":1470,"transactions":9,"vwap":951},"2025-12-09",911100,{"date":1472,"open":1059,"high":937,"low":1046,"close":855,"change":108,"percent_change":1473,"volume":1474,"transactions":9,"vwap":855},"2025-12-08",1.28,756500,{"date":1476,"open":1477,"high":1477,"low":1145,"close":888,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":888},"2025-12-05",5.05,-0.36,-7.11,884800,{"date":1482,"open":1465,"high":861,"low":944,"close":867,"change":700,"percent_change":940,"volume":1483,"transactions":9,"vwap":867},"2025-12-04",594500,{"date":1485,"open":1042,"high":1020,"low":1059,"close":1465,"change":1486,"percent_change":440,"volume":1487,"transactions":9,"vwap":1465},"2025-12-03",0.135,1017300,{"date":1489,"open":966,"high":950,"low":971,"close":1490,"change":266,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-02",4.825,0.63,1963000,{"date":1494,"open":925,"high":925,"low":1155,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2025-12-01",4.795,-0.605,-11.2,839600,{"date":1500,"open":950,"high":1501,"low":1502,"close":1503,"change":1065,"percent_change":1194,"volume":1504,"transactions":9,"vwap":1503},"2025-11-28",5.59,5.215,5.4,807800,{"date":1506,"open":1465,"high":917,"low":880,"close":898,"change":123,"percent_change":925,"volume":1507,"transactions":9,"vwap":898},"2025-11-26",1277200,{"date":1509,"open":963,"high":870,"low":882,"close":963,"change":738,"percent_change":1510,"volume":1511,"transactions":9,"vwap":963},"2025-11-25",-0.6,603900,{"date":1513,"open":1155,"high":1327,"low":1052,"close":1465,"change":706,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1465},"2025-11-24",5.53,1206500,{"date":1517,"open":1161,"high":882,"low":1445,"close":888,"change":108,"percent_change":1518,"volume":1519,"transactions":9,"vwap":888},"2025-11-21",1.29,1414900,{"date":1521,"open":1020,"high":417,"low":1161,"close":1302,"change":553,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1302},"2025-11-20",-4.92,1179300,{"date":1525,"open":899,"high":939,"low":983,"close":944,"change":743,"percent_change":1526,"volume":1527,"transactions":9,"vwap":944},"2025-11-19",-2.79,849200,{"date":1529,"open":1477,"high":958,"low":1465,"close":1066,"change":313,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1066},"2025-11-18",-1.38,2115300,{"date":1533,"open":1514,"high":1534,"low":1020,"close":876,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":876},"2025-11-17",5.61,-0.47,-8.45,1327600,{"date":1539,"open":1540,"high":1541,"low":1542,"close":933,"change":1478,"percent_change":1543,"volume":1544,"transactions":9,"vwap":933},"2025-11-14",5.76,5.84,5.54,-6.08,642400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1547,"change":313,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1547},"2025-11-13",5.92,6.215,5.85,-1.17,666900,{"date":1553,"open":1554,"high":1555,"low":210,"close":1556,"change":534,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-12",6.22,6.44,5.99,-1.8,924800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-11-11",6.6,6.04,6.1,-0.43,-6.58,797600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1569,"change":487,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2025-11-10",6.53,6.61,6.45,1.71,519800,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1329,"change":456,"percent_change":1491,"volume":1579,"transactions":9,"vwap":1329},"2025-11-07",6.3,6.49,6.24,488800,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1167,"percent_change":1196,"volume":1585,"transactions":9,"vwap":1584},"2025-11-06",6.63,6.265,6.38,724100,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1570,"change":148,"percent_change":1563,"volume":1591,"transactions":9,"vwap":1570},"2025-11-05",6.23,6.645,6.185,1350600,{"date":1593,"open":1582,"high":1594,"low":1554,"close":1588,"change":278,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1588},"2025-11-04",6.675,-9.18,928600,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":534,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-03",6.94,7.06,6.74,6.86,-1.58,1005700,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":932,"percent_change":1185,"volume":1610,"transactions":9,"vwap":1609},"2025-10-31",6.69,7.11,6.97,717400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1607,"change":767,"percent_change":1616,"volume":651,"transactions":9,"vwap":1607},"2025-10-30",6.87,6.99,6.67,-3.18,{"date":1618,"open":1619,"high":789,"low":1620,"close":1621,"change":277,"percent_change":749,"volume":1622,"transactions":9,"vwap":1621},"2025-10-29",6.9,6.71,6.91,1181900,{"date":1624,"open":1625,"high":1625,"low":1613,"close":1626,"change":767,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2025-10-28",7.15,6.93,-3.08,700700,{"date":1630,"open":1631,"high":1632,"low":1631,"close":1625,"change":1633,"percent_change":1020,"volume":1634,"transactions":9,"vwap":1625},"2025-10-27",7,7.345,0.34,815200,{"date":1636,"open":1631,"high":707,"low":1637,"close":1638,"change":303,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2025-10-24",6.705,6.81,-1.3,646700,{"date":1642,"open":1643,"high":1609,"low":1643,"close":1619,"change":1368,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1619},"2025-10-23",6.47,6.48,867600,{"date":1647,"open":1648,"high":1648,"low":1576,"close":1644,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1644},"2025-10-22",6.84,-0.48,-6.9,983600,{"date":1653,"open":1631,"high":1654,"low":1648,"close":1655,"change":1129,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-10-21",7.05,6.96,-0.71,759000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":707,"change":153,"percent_change":1434,"volume":1663,"transactions":9,"vwap":707},"2025-10-20",6.82,7.25,6.775,772100,{"date":1665,"open":1607,"high":1666,"low":1571,"close":1667,"change":945,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-10-17",6.79,6.66,-2.92,969900,{"date":1671,"open":1672,"high":1347,"low":1648,"close":1602,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1602},"2025-10-16",7.21,-0.41,-5.64,1045100,{"date":1677,"open":1678,"high":1679,"low":1608,"close":1680,"change":277,"percent_change":663,"volume":1681,"transactions":9,"vwap":1680},"2025-10-15",7.31,7.765,7.27,1156700,{"date":1683,"open":1684,"high":1685,"low":1686,"close":295,"change":584,"percent_change":1687,"volume":1688,"transactions":9,"vwap":295},"2025-10-14",7.3,7.44,7.07,-2.15,786100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1347,"change":743,"percent_change":238,"volume":1694,"transactions":9,"vwap":1347},"2025-10-13",7.83,7.851,7.35,932200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1478,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-10-10",7.99,8.04,7.525,7.59,-4.53,679600,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1129,"percent_change":1461,"volume":1709,"transactions":9,"vwap":1708},"2025-10-09",8.01,8.1,7.78,7.95,833500,{"date":1711,"open":1712,"high":1706,"low":1713,"close":1714,"change":143,"percent_change":827,"volume":1715,"transactions":9,"vwap":1714},"2025-10-08",7.7,7.63,8,1056200,{"date":1717,"open":1718,"high":1719,"low":1700,"close":1720,"change":663,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-10-07",7.94,8.02,7.68,-3.4,1429100,{"date":1724,"open":1725,"high":26,"low":1726,"close":1708,"change":1280,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1708},"2025-10-06",7.8,7.65,2.19,831800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1707,"change":918,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1707},"2025-10-03",7.85,7.89,7.575,-0.77,1015500,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":365,"percent_change":186,"volume":1742,"transactions":9,"vwap":1741},"2025-10-02",7.56,7.87,7.54,7.84,993600,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":219,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-01",7.53,7.72,7.61,1.2,1368500,{"date":1751,"open":1745,"high":1752,"low":1693,"close":1753,"change":355,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-09-30",7.705,7.52,-1.57,957600,{"date":1757,"open":1758,"high":1719,"low":1759,"close":1760,"change":1129,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-09-29",7.75,7.58,7.64,-0.65,1764700,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":1363,"percent_change":481,"volume":1769,"transactions":9,"vwap":1768},"2025-09-26",7.55,7.748,7.48,7.69,659700,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1745,"change":1673,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1745},"2025-09-25",7.79,7.905,7.5,-5.16,586000,{"date":1778,"open":1713,"high":1779,"low":1713,"close":1718,"change":294,"percent_change":495,"volume":1780,"transactions":9,"vwap":1718},"2025-09-24",8.17,1177300,{"date":1782,"open":1707,"high":1783,"low":1784,"close":1785,"change":799,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-09-23",8.03,7.71,7.73,-2.64,681200,{"date":1789,"open":1713,"high":1790,"low":1791,"close":1718,"change":143,"percent_change":1104,"volume":1792,"transactions":9,"vwap":1718},"2025-09-22",8.09,7.51,1714100,{"date":1794,"open":1774,"high":1772,"low":1795,"close":1796,"change":534,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-19",7.42,7.62,-1.42,3474600,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1785,"change":416,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1785},"2025-09-18",7.6,7.925,7.49,1.98,1173400,{"date":1807,"open":1795,"high":1731,"low":1795,"close":1759,"change":466,"percent_change":466,"volume":1808,"transactions":9,"vwap":1759},"2025-09-17",837900,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1759,"change":1015,"percent_change":718,"volume":1814,"transactions":9,"vwap":1759},"2025-09-16",7.34,7.67,7.24,660000,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1678,"change":365,"percent_change":380,"volume":1819,"transactions":9,"vwap":1678},"2025-09-15",6.92,7.33,487600,{"date":1821,"open":1822,"high":1795,"low":1823,"close":1824,"change":918,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-12",7.14,7.02,7.08,-0.84,905900,{"date":1828,"open":1600,"high":1774,"low":1600,"close":1822,"change":188,"percent_change":1097,"volume":1829,"transactions":9,"vwap":1822},"2025-09-11",641200,{"date":1831,"open":1625,"high":295,"low":1823,"close":1832,"change":108,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-10",7.09,0.85,978700,{"date":1836,"open":707,"high":1837,"low":1838,"close":1839,"change":21,"percent_change":103,"volume":1840,"transactions":9,"vwap":1839},"2025-09-09",7.37,6.992,7.03,817700,{"date":1842,"open":1832,"high":1661,"low":1817,"close":1655,"change":277,"percent_change":749,"volume":1843,"transactions":9,"vwap":1655},"2025-09-08",1063000,{"date":1845,"open":1832,"high":1625,"low":1846,"close":1847,"change":1060,"percent_change":630,"volume":1848,"transactions":9,"vwap":1847},"2025-09-05",6.75,6.98,549800,{"date":1850,"open":707,"high":1851,"low":1852,"close":1602,"change":749,"percent_change":1853,"volume":1715,"transactions":9,"vwap":1602},"2025-09-04",7.18,6.5,-4.06,{"date":1855,"open":1823,"high":1813,"low":1823,"close":1625,"change":113,"percent_change":743,"volume":1856,"transactions":9,"vwap":1625},"2025-09-03",895400,{"date":1858,"open":1822,"high":1859,"low":1654,"close":1860,"change":487,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-02",7.281,7.16,1.56,448300,{"date":1864,"open":1619,"high":1865,"low":1866,"close":1654,"change":108,"percent_change":620,"volume":1867,"transactions":9,"vwap":1654},"2025-08-29",7.17,6.8,446200,{"date":1869,"open":1870,"high":1693,"low":1870,"close":1614,"change":738,"percent_change":1564,"volume":1871,"transactions":9,"vwap":1614},"2025-08-28",6.95,529700,{"date":1873,"open":1600,"high":1860,"low":1846,"close":1823,"change":487,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1823},"2025-08-27",1.59,538300,{"date":1877,"open":1654,"high":1878,"low":1619,"close":1621,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1621},"2025-08-26",7.306,-0.31,-4.29,858200,{"date":1883,"open":1837,"high":1760,"low":789,"close":1884,"change":649,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-25",7.22,-3.99,886200,{"date":1888,"open":1889,"high":1712,"low":1851,"close":1753,"change":973,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1753},"2025-08-22",7.32,2.59,2102100,{"date":1893,"open":1774,"high":1774,"low":1860,"close":1818,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1818},"2025-08-21",0.035,0.48,1421400,{"date":1898,"open":1884,"high":1899,"low":1608,"close":1900,"change":1407,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-08-20",7.41,7.295,1.46,408300,{"date":1904,"open":1905,"high":1906,"low":1686,"close":1907,"change":229,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1907},"2025-08-19",7.38,7.4,7.19,-0.55,534500,{"date":1911,"open":1720,"high":1712,"low":1602,"close":366,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":366},"2025-08-18",-1.77,-19.67,2974800,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-08-15",9.96,10.15,8.801,9,-1.31,-12.71,410600,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":799,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-08-14",10.37,10.815,9.9,10.31,-2,220200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-08-13",11,11.371,10.35,10.52,-0.555,-5.01,185400,{"date":1942,"open":1943,"high":1944,"low":1943,"close":1945,"change":1946,"percent_change":1753,"volume":1947,"transactions":9,"vwap":1945},"2025-08-12",10.01,11.2,11.075,0.775,147200,{"date":1949,"open":1950,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":892,"volume":1955,"transactions":9,"vwap":1953},"2025-08-11",9.99,10.38,9.901,10.3,0.5,136400,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":799,"percent_change":1186,"volume":1962,"transactions":9,"vwap":1961},"2025-08-08",9.67,10,9.55,9.8,64700,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1943,"change":434,"percent_change":1912,"volume":1967,"transactions":9,"vwap":1943},"2025-08-07",10.45,9.75,54700,{"date":1969,"open":1961,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1405,"volume":1974,"transactions":9,"vwap":1972},"2025-08-06",10.374,9.69,10.19,0.43,68200,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-08-05",8.86,10.458,9.76,0.72,7.96,114000,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1656,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-08-04",9.5,9.725,8.8,9.04,-7.28,223500,{"date":1992,"open":1961,"high":1993,"low":1985,"close":1966,"change":1564,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1966},"2025-08-01",10.04,-4.22,104400,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":953,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-07-31",10.5,10.773,10.1,10.18,-3.69,127600,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-07-30",11.4,12.22,10.255,10.57,-1.67,-13.64,431000,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":918,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-29",12.75,12.79,11.65,12.24,-0.49,242700,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2026},"2025-07-28",12.5,13,12.26,12.3,-1.1,-8.21,347300,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":575,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-07-25",15.8,12.89,13.4,-1.25,990900,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":278,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-07-24",13.44,14.215,13.338,13.57,-4.44,144900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-07-23",15.01,15.7,14.15,14.2,-1.6,-10.13,221100,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2032,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2032},"2025-07-22",18.15,19,14.181,-0.94,-5.62,435700,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-07-21",16.6,18.376,15.57,16.74,-0.37,-2.16,1131600,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-07-18",19.5,19.9,15.61,17.11,-4.5,-20.82,1060000,{"date":2081,"open":2082,"high":177,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-07-17",40.727,20.83,21.61,12.386,134.28,30489300,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-07-16",7.9,9.38,9.224,1.478,19.08,114600,{"date":2097,"open":1747,"high":1707,"low":1860,"close":2098,"change":2099,"percent_change":423,"volume":2100,"transactions":9,"vwap":2098},"2025-07-15",7.746,0.006,44200,{"date":2102,"open":1714,"high":1714,"low":1747,"close":2103,"change":2104,"percent_change":1266,"volume":2105,"transactions":9,"vwap":2103},"2025-07-14",7.74,-0.398,14500,{"date":2107,"open":1725,"high":2108,"low":1725,"close":2109,"change":2110,"percent_change":646,"volume":2111,"transactions":9,"vwap":2109},"2025-07-11",8.202,8.138,0.288,22400,{"date":2113,"open":1725,"high":1714,"low":2114,"close":1731,"change":416,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1731},"2025-07-10",7.733,1.95,27900,{"date":2118,"open":2119,"high":1162,"low":2119,"close":1712,"change":779,"percent_change":263,"volume":2120,"transactions":9,"vwap":1712},"2025-07-09",7.39,29700,{"date":2122,"open":1626,"high":1740,"low":2123,"close":2124,"change":1286,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-07-08",6.85,7.46,6.57,39100,{"date":2128,"open":1818,"high":2129,"low":2130,"close":1631,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1631},"2025-07-07",7.445,6.7,-0.105,-1.48,28400,{"date":2135,"open":1614,"high":1865,"low":2136,"close":2137,"change":1060,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-07-03",6.88,7.105,1.72,29400,{"date":2141,"open":1620,"high":2142,"low":1852,"close":2142,"change":731,"percent_change":399,"volume":2143,"transactions":9,"vwap":2142},"2025-07-02",6.985,28800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-07-01",7.085,6.68,6.785,-0.175,-2.51,23800,{"date":2153,"open":2154,"high":1823,"low":1615,"close":1655,"change":487,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1655},"2025-06-30",6.832,1.61,26900,{"date":2158,"open":780,"high":707,"low":1561,"close":2123,"change":505,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2123},"2025-06-27",1.93,46100,{"date":2162,"open":2163,"high":1846,"low":2164,"close":2165,"change":1233,"percent_change":1753,"volume":2166,"transactions":9,"vwap":2165},"2025-06-26",6.17,6.13,6.72,61000,{"date":2168,"open":1541,"high":2169,"low":2170,"close":2171,"change":1973,"percent_change":2119,"volume":2172,"transactions":9,"vwap":2171},"2025-06-25",6.35,5.8,6.25,48400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-06-24",6.02,6.455,5.5,5.82,-0.215,-3.56,41500,{"date":2183,"open":1584,"high":2184,"low":2170,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-23",6.512,6.035,-0.375,-5.85,76000,{"date":2190,"open":2191,"high":1569,"low":916,"close":2192,"change":1473,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-06-20",5.46,6.41,24.95,217000,{"date":2196,"open":898,"high":2197,"low":417,"close":1027,"change":313,"percent_change":1074,"volume":2151,"transactions":9,"vwap":1027},"2025-06-18",5.37,{"date":2199,"open":2200,"high":2200,"low":892,"close":958,"change":2201,"percent_change":595,"volume":2202,"transactions":9,"vwap":958},"2025-06-17",5.43,-0.109,32400,{"date":2204,"open":1009,"high":1514,"low":1027,"close":2205,"change":2206,"percent_change":1157,"volume":2207,"transactions":9,"vwap":2205},"2025-06-16",5.309,0.099,64100,{"date":2209,"open":1547,"high":1547,"low":997,"close":1009,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1009},"2025-06-13",-0.492,-8.63,113300,{"date":2214,"open":2200,"high":2215,"low":1477,"close":2216,"change":1973,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-12",6.15,5.702,8.16,115500,{"date":2220,"open":915,"high":1503,"low":1465,"close":2221,"change":2222,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2221},"2025-06-11",5.272,0.056,1.07,9425,{"date":2226,"open":2227,"high":2228,"low":1059,"close":2229,"change":2230,"percent_change":720,"volume":2231,"transactions":9,"vwap":2229},"2025-06-10",4.776,5.44,5.216,-0.008,48613,{"date":2233,"open":909,"high":909,"low":2229,"close":2234,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-06-09",5.224,-0.136,-2.54,7413,{"date":2239,"open":2240,"high":2241,"low":506,"close":909,"change":2242,"percent_change":1010,"volume":2243,"transactions":9,"vwap":909},"2025-06-06",5.528,5.6,-0.072,14350,{"date":2245,"open":2241,"high":2241,"low":909,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-06-05",5.432,-0.152,-2.72,10600,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":1966,"volume":2257,"transactions":9,"vwap":2255},"2025-06-04",5.168,5.832,5.064,5.584,0.496,45488,{"date":2259,"open":2260,"high":2261,"low":1057,"close":2262,"change":2263,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2262},"2025-06-03",4.736,5.192,5.088,0.416,8.9,23438,{"date":2267,"open":2268,"high":2269,"low":1171,"close":2270,"change":2271,"percent_change":256,"volume":2272,"transactions":9,"vwap":2270},"2025-06-02",4.496,4.752,4.672,0.136,19475,{"date":2274,"open":1057,"high":1302,"low":1171,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-05-30",4.536,-0.104,-2.24,24713,{"date":2280,"open":1302,"high":2281,"low":2282,"close":1302,"change":991,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1302},"2025-05-29",4.792,4.488,-1.69,19788,{"date":2286,"open":1333,"high":944,"low":2268,"close":1059,"change":2287,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1059},"2025-05-28",-0.064,-1.34,32775,{"date":2291,"open":1465,"high":923,"low":2292,"close":2293,"change":2294,"percent_change":966,"volume":2295,"transactions":9,"vwap":2293},"2025-05-27",4.48,4.784,0.224,393163,{"date":2297,"open":965,"high":1465,"low":2298,"close":1057,"change":2299,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1057},"2025-05-23",4.416,-0.376,-7.62,28150,{"date":2303,"open":1465,"high":2304,"low":2305,"close":2306,"change":2276,"percent_change":1275,"volume":2307,"transactions":9,"vwap":2306},"2025-05-22",4.984,4.816,4.936,11350,{"date":2309,"open":417,"high":958,"low":2310,"close":939,"change":229,"percent_change":2311,"volume":2312,"transactions":9,"vwap":939},"2025-05-21",4.872,-0.79,10463,{"date":2314,"open":944,"high":417,"low":2281,"close":861,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":861},"2025-05-20",0.264,5.48,15350,{"date":2319,"open":2261,"high":2261,"low":1059,"close":2305,"change":2320,"percent_change":1674,"volume":2321,"transactions":9,"vwap":2305},"2025-05-19",-0.288,27788,{"date":2323,"open":2316,"high":1540,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-05-16",5.096,5.104,-0.576,-10.14,22150,{"date":2330,"open":2331,"high":1547,"low":2332,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-05-15",5.688,5.456,5.68,-0.144,-2.47,6863,{"date":2338,"open":2339,"high":2340,"low":2333,"close":2341,"change":2276,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-05-14",5.904,6,5.824,-1.75,12000,{"date":2345,"open":1541,"high":1578,"low":1541,"close":2346,"change":2347,"percent_change":910,"volume":2348,"transactions":9,"vwap":2346},"2025-05-13",5.928,0.008,22350,{"date":2350,"open":2340,"high":2340,"low":2351,"close":1547,"change":2352,"percent_change":1906,"volume":2353,"transactions":9,"vwap":1547},"2025-05-12",5.608,0.408,16413,{"date":2355,"open":933,"high":2356,"low":2357,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-05-09",5.576,5.296,5.512,0.064,1.17,13213,{"date":2363,"open":1540,"high":1541,"low":909,"close":2364,"change":2365,"percent_change":2366,"volume":2367,"transactions":9,"vwap":2364},"2025-05-08",5.448,-0.328,-5.68,26738,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2373},"2025-05-07",6.144,6.32,5.64,5.776,-0.448,-7.2,23225,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":2384,"volume":2385,"transactions":9,"vwap":2382},"2025-05-06",6.096,6.472,6.088,6.224,-0.088,-1.39,7763,{"date":2387,"open":2388,"high":2389,"low":2379,"close":2390,"change":2391,"percent_change":901,"volume":2392,"transactions":9,"vwap":2390},"2025-05-05",6.184,6.392,6.312,-0.016,7375,{"date":2394,"open":2395,"high":2395,"low":2381,"close":2396,"change":2347,"percent_change":505,"volume":2397,"transactions":9,"vwap":2396},"2025-05-02",6.52,6.328,12013,{"date":2399,"open":2400,"high":2400,"low":2371,"close":2371,"change":945,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2371},"2025-05-01",6.528,-3.07,3788,{"date":2404,"open":1644,"high":2395,"low":2405,"close":2395,"change":991,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2395},"2025-04-30",6.08,-1.21,5363,{"date":2409,"open":2410,"high":2410,"low":2371,"close":1561,"change":2411,"percent_change":54,"volume":2412,"transactions":9,"vwap":1561},"2025-04-29",6.736,0.032,10350,{"date":2414,"open":2184,"high":2415,"low":2396,"close":2416,"change":2334,"percent_change":1687,"volume":2417,"transactions":9,"vwap":2416},"2025-04-28",6.712,6.568,5388,{"date":2419,"open":2420,"high":2421,"low":1578,"close":2415,"change":128,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2415},"2025-04-25",6.4,6.744,6.34,17750,{"date":2425,"open":2380,"high":2426,"low":2427,"close":2390,"change":584,"percent_change":2335,"volume":2428,"transactions":9,"vwap":2390},"2025-04-24",6.56,6.0079999,11713,{"date":2430,"open":2420,"high":1644,"low":1578,"close":2380,"change":2431,"percent_change":1323,"volume":2432,"transactions":9,"vwap":2380},"2025-04-23",0.152,5638,{"date":181,"open":2434,"high":2435,"low":2340,"close":2371,"change":2436,"percent_change":842,"volume":2437,"transactions":9,"vwap":2371},6.048,6.36,0.272,4363]