[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FIRY":3,"homepage-market-summary":31,"stock-historical-FIRY":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FIRY","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},"Firy Inc.","NYSE",null,"SERVICES-COMPUTER PROCESSING & DATA PREPARATION","Firy Inc, formerly Skillz Inc is a two-sided mobile gaming platform that connects developers with competitive players. Its reportable segments are: the Skillz segment and the RZR segment. Skillz segment's highlights include Monetize Through Competitions, Player Matching, Cross-Platform Support, Comprehensive Analytics, and Focus on Game Development. Aarki is a performance marketing platform that enables advertisers to acquire, retain, and monetize users across mobile, connected television (CTV), and other digital channels. Some of the games available on its platform are Dominoes Gold, Blackout Bingo, 21 Blitz, and Solitaire Cube, among others. It generates the majority of its revenue from the Skillz segment. Geographically, the company derives its key revenue from the United States.","370","Las Vegas, NV",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},12.47,12.33,12.595,12.03,12.18,0.29,2.38,79530.610785,2253,12.3688,14.12,2.23,358831.23022858636,86.1,1617,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},270150,98604676.326918,184.05,"2025-04-21",[182,183,192,203,212,223,233,244,255,266,276,286,296,305,315,324,333,342,353,364,373,383,388,398,406,415,422,431,442,452,460,469,479,487,497,507,517,525,535,543,552,559,569,577,587,596,605,614,623,634,644,654,664,675,685,693,701,708,714,720,727,736,741,748,753,758,763,769,775,780,784,791,800,807,815,821,828,837,844,853,860,866,872,878,884,888,891,896,903,910,915,919,925,934,941,949,958,967,974,980,987,995,1002,1008,1013,1020,1026,1033,1041,1048,1054,1062,1070,1078,1086,1092,1099,1107,1115,1122,1129,1136,1143,1147,1152,1157,1163,1169,1175,1180,1186,1190,1197,1204,1212,1219,1225,1231,1237,1244,1250,1258,1264,1272,1279,1285,1291,1294,1301,1306,1312,1317,1322,1325,1331,1336,1341,1347,1352,1358,1363,1369,1375,1380,1386,1392,1398,1403,1408,1414,1419,1425,1432,1440,1447,1453,1459,1467,1473,1478,1485,1492,1499,1504,1509,1514,1518,1522,1525,1532,1537,1542,1549,1555,1563,1570,1577,1582,1589,1596,1604,1611,1618,1623,1627,1632,1637,1643,1650,1656,1663,1670,1676,1682,1688,1695,1701,1706,1713,1720,1726,1732,1736,1740,1744,1749,1754,1759,1766,1773,1780,1786,1792,1800,1805,1810,1816,1822,1828,1834,1842,1847,1853,1857,1863,1869,1876,1881,1885,1889,1895,1900,1905,1911,1916,1922,1927,1931,1933,1940,1945,1949,1956,1960,1964,1968,1972,1977,1982,1986,1992,1997,2003,2009,2013,2017,2023,2028,2034,2039,2044,2050,2054,2059,2064,2069,2073,2079,2085,2092,2096,2102,2108,2113,2118,2124,2129,2134,2143,2148,2152,2158,2163,2167,2171,2175,2182,2188,2193,2197,2201,2203,2208,2212,2216,2220,2223,2228,2232,2236,2242,2245,2248,2254,2258,2261,2267,2273,2277,2281,2284,2288,2291,2297,2299,2303,2308,2311,2316,2320,2324,2329,2334,2338,2341,2345,2349,2354,2359,2365,2370,2374,2378,2381,2386,2390,2394,2400,2405,2412,2415,2420,2426,2431,2436],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":20,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",12.41,12.95,-0.21,-1.69,134111.811655,3236,12.5266,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",12.53,12.75,12.06,12.39,-0.16,-1.27,102440.296824,2851,12.3154,{"date":204,"open":185,"high":205,"low":206,"close":207,"change":208,"percent_change":143,"volume":209,"transactions":210,"vwap":211},"2026-09-29",12.82,12.32,12.55,0.04,119775.258918,2633,12.5288,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",12.22,12.615,11.615,12.51,0.09,0.72,203793.728941,3298,12.2584,{"date":224,"open":225,"high":226,"low":185,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",12.65,13,12.42,-0.32,-2.51,136035.348873,4334,12.7039,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",12.97,13.2586,12.675,12.74,-0.36,-2.75,165294.298559,5075,12.9208,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",12.69,13.915,12.45,13.1,0.5,3.97,417312.860382,7391,13.3533,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",10.75,13.5,10.73,12.6,1.9,17.76,769333.41694,10424,12.5573,{"date":267,"open":268,"high":259,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",10.13,10.075,10.7,0.36,3.48,86991.449753,2582,10.5046,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":54,"volume":283,"transactions":284,"vwap":285},"2026-09-18",10.26,10.389,10.12,10.34,0.05,217233.557221,2196,10.3198,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":113,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",10.4,10.435,10.25,10.29,-0.1,116500.032003,3022,10.3496,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":113,"percent_change":292,"volume":302,"transactions":303,"vwap":304},"2026-09-16",10.35,10.45,10.17,10.3,95855.722288,2661,10.3214,{"date":306,"open":307,"high":308,"low":268,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",10.21,10.37,10.31,0.01,0.1,92094.83663,2447,10.2778,{"date":316,"open":317,"high":318,"low":319,"close":301,"change":153,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",9.87,10.3845,9.6528,3.52,118748.828318,2634,10.1809,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":148,"percent_change":251,"volume":330,"transactions":331,"vwap":332},"2026-09-11",9.6,9.98,9.57,9.95,65877.474,2594,9.8447,{"date":334,"open":335,"high":336,"low":337,"close":328,"change":228,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",9.78,9.81,9.5,-3.24,64610.485201,1599,9.6479,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",9.58,9.91,9.52,9.89,0.16,1.64,108582.091543,1771,9.7836,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",10,10.11,9.62,9.73,-0.4,-3.95,84878.326042,2078,9.8731,{"date":365,"open":335,"high":366,"low":367,"close":268,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",10.18,9.72,0.26,2.63,77069.572745,1786,10.059,{"date":374,"open":375,"high":376,"low":377,"close":317,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10.04,10.2,9.6208,-0.08,-0.8,81024.951558,1621,9.8156,{"date":384,"open":336,"high":366,"low":336,"close":329,"change":208,"percent_change":128,"volume":385,"transactions":386,"vwap":387},"2026-09-02",107646.014956,1808,10.0105,{"date":389,"open":390,"high":391,"low":392,"close":345,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-01",9.85,10.145,9.6001,0.02,0.2,110851.241026,2822,9.9334,{"date":399,"open":400,"high":280,"low":401,"close":347,"change":282,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",9.94,9.75,0.51,134317.189732,2321,9.9133,{"date":407,"open":356,"high":366,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",9.68,9.84,-0.35,-3.43,69445.068393,1404,9.8501,{"date":416,"open":317,"high":288,"low":317,"close":417,"change":153,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",10.19,3.56,202376.728269,2481,10.1354,{"date":423,"open":424,"high":425,"low":346,"close":409,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",9.56,9.895,0.46,4.9,147261.81212,4010,9.7144,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",9.25,9.51,9.09,9.38,0.15,1.63,104962.496146,2893,9.2956,{"date":443,"open":444,"high":409,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-24",9.7,9.21,9.23,-0.54,-5.53,207835.480567,3798,9.3872,{"date":453,"open":280,"high":259,"low":444,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-21",9.77,-0.47,-4.59,143743.504269,2363,10.1395,{"date":461,"open":328,"high":309,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-20",9.36,10.24,0.55,5.68,231283.739482,2602,9.945,{"date":470,"open":268,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",10.48,9.55,9.69,-0.11,-1.12,207467.81483,3925,9.9978,{"date":480,"open":481,"high":482,"low":326,"close":483,"change":198,"percent_change":484,"volume":485,"transactions":486,"vwap":347},"2026-08-18",9.71,10.285,9.8,-1.61,159442.62068,2543,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":426,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",9.82,10.28,9.43,9.96,4.84,138708.136354,2792,9.8926,{"date":498,"open":499,"high":500,"low":501,"close":337,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",9.74,10.045,9.35,-0.62,-6.13,244071.091404,3232,9.6066,{"date":508,"open":509,"high":510,"low":511,"close":280,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-13",10.01,10.62,9.93,0.14,1.4,186385.920632,3556,10.2193,{"date":518,"open":356,"high":519,"low":481,"close":327,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",10.16,-0.24,-2.35,158201.857384,3383,9.9196,{"date":526,"open":298,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-11",10.52,10.08,10.22,-0.26,-2.48,182303.303637,3036,10.2417,{"date":536,"open":299,"high":537,"low":538,"close":471,"change":539,"percent_change":21,"volume":540,"transactions":541,"vwap":542},"2026-08-10",10.655,10.2001,0.03,140928.896805,2256,10.4525,{"date":544,"open":355,"high":545,"low":546,"close":299,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",11,9.99,0.45,4.5,187292.253535,3723,10.4719,{"date":553,"open":358,"high":355,"low":491,"close":355,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-06",0.12,1.21,211865.979978,3901,9.7149,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-05",9.22,9.88,9.17,0.53,5.67,268535.595229,3390,9.5809,{"date":570,"open":571,"high":337,"low":572,"close":501,"change":554,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-04",9.29,9.13,1.3,222664.570797,3803,9.3209,{"date":578,"open":579,"high":580,"low":581,"close":446,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-03",9.44,9.63,9.11,-0.25,-2.64,378924.458465,5778,9.3245,{"date":588,"open":472,"high":336,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-31",9.1635,9.48,-0.29,-2.97,286135.285808,5167,9.4764,{"date":597,"open":598,"high":356,"low":599,"close":454,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-30",9.59,9.02,-0.07,-0.71,295569.875009,5708,9.6889,{"date":606,"open":607,"high":608,"low":609,"close":409,"change":610,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-29",9.27,10.82,9.26,0,828445.088317,22247,9.9444,{"date":615,"open":616,"high":26,"low":617,"close":409,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-28",13.965,9.2,1.48,17.7,21561559.815885,369743,12.0033,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",8.24,8.62,8.23,8.36,0.21,2.58,123443.964756,2299,8.3915,{"date":635,"open":636,"high":628,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-24",8.16,8.01,8.15,0.08,0.99,88050.98178,1843,8.1943,{"date":645,"open":638,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-23",8.29,7.92,8.07,-0.23,-2.77,82606.95433,1839,8.1098,{"date":655,"open":656,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-22",8.73,9.095,8.3,-0.52,-5.9,66514.486993,1850,8.4894,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-21",8.66,8.92,8.635,8.82,0.19,2.2,99039.212453,3065,8.7705,{"date":676,"open":658,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-20",8.7067,8.05,8.63,0.33,3.98,122199.927718,2990,8.412,{"date":686,"open":687,"high":688,"low":689,"close":658,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":658},"2026-07-17",8.04,8.455,8,0.17,2.09,66400,{"date":694,"open":695,"high":696,"low":648,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-16",8.47,8.68,8.13,-0.41,-4.8,81800,{"date":702,"open":703,"high":704,"low":638,"close":705,"change":250,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",8.19,8.64,8.54,6.22,70700,{"date":709,"open":710,"high":711,"low":689,"close":687,"change":359,"percent_change":712,"volume":713,"transactions":9,"vwap":687},"2026-07-14",8.34,8.579,-4.74,81700,{"date":715,"open":716,"high":666,"low":710,"close":717,"change":292,"percent_change":718,"volume":719,"transactions":9,"vwap":717},"2026-07-13",8.42,8.44,-1.17,53500,{"date":721,"open":722,"high":723,"low":716,"close":705,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":705},"2026-07-10",8.75,8.953,-0.27,-3.06,87400,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-09",9.05,9.3,8.77,8.81,-0.42,-4.55,102600,{"date":737,"open":738,"high":730,"low":739,"close":446,"change":539,"percent_change":680,"volume":740,"transactions":9,"vwap":446},"2026-07-08",9,8.8,90800,{"date":742,"open":743,"high":744,"low":745,"close":617,"change":724,"percent_change":746,"volume":747,"transactions":9,"vwap":617},"2026-07-07",9.4,9.775,9.15,-2.85,84400,{"date":749,"open":750,"high":528,"low":579,"close":751,"change":724,"percent_change":650,"volume":752,"transactions":9,"vwap":751},"2026-07-06",9.65,9.47,106500,{"date":754,"open":755,"high":376,"low":424,"close":499,"change":378,"percent_change":756,"volume":757,"transactions":9,"vwap":499},"2026-07-02",9.79,-0.81,91400,{"date":759,"open":280,"high":760,"low":489,"close":489,"change":239,"percent_change":761,"volume":762,"transactions":9,"vwap":489},"2026-07-01",10.46,-3.54,102500,{"date":764,"open":765,"high":766,"low":345,"close":366,"change":600,"percent_change":767,"volume":768,"transactions":9,"vwap":366},"2026-06-30",10.14,10.74,-0.68,131800,{"date":770,"open":337,"high":771,"low":772,"close":290,"change":39,"percent_change":773,"volume":774,"transactions":9,"vwap":290},"2026-06-29",10.59,9.389,7.67,213800,{"date":776,"open":625,"high":358,"low":625,"close":346,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":346},"2026-06-26",1.16,13.88,280600,{"date":781,"open":658,"high":628,"low":782,"close":628,"change":610,"percent_change":610,"volume":783,"transactions":9,"vwap":628},"2026-06-25",7.65,143200,{"date":785,"open":786,"high":787,"low":628,"close":628,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":628},"2026-06-24",8.97,9.1,-0.76,-8.33,133300,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-23",8.25,9.16,8.061,9.12,0.63,7.42,268800,{"date":801,"open":802,"high":607,"low":803,"close":804,"change":410,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-22",8.78,7.828,8.49,-3.96,234800,{"date":808,"open":809,"high":810,"low":689,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-18",8.27,8.98,8.84,0.52,6.25,254600,{"date":816,"open":817,"high":666,"low":818,"close":819,"change":539,"percent_change":271,"volume":820,"transactions":9,"vwap":819},"2026-06-17",8.18,8.12,8.32,135200,{"date":822,"open":802,"high":823,"low":824,"close":646,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":646},"2026-06-16",8.93,8.11,-0.56,-6.33,294400,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-15",8.79,9.33,8.658,8.85,0.22,2.55,145000,{"date":838,"open":839,"high":840,"low":841,"close":679,"change":359,"percent_change":842,"volume":843,"transactions":9,"vwap":679},"2026-06-12",8.89,9.01,8.46,-4.43,210000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",8.83,9.19,8.55,9.03,0.28,3.2,127100,{"date":854,"open":855,"high":856,"low":857,"close":722,"change":858,"percent_change":767,"volume":859,"transactions":9,"vwap":722},"2026-06-10",8.7,9.31,8.611,-0.06,156300,{"date":861,"open":738,"high":862,"low":739,"close":732,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":732},"2026-06-09",9.49,-0.19,-2.11,175100,{"date":867,"open":868,"high":462,"low":868,"close":738,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":738},"2026-06-08",8.45,0.57,6.76,272700,{"date":873,"open":590,"high":344,"low":874,"close":875,"change":718,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-05",8.2,8.43,-12.19,370400,{"date":879,"open":880,"high":355,"low":607,"close":326,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":326},"2026-06-04",9.67,-0.2,-2.04,244700,{"date":885,"open":317,"high":355,"low":743,"close":483,"change":520,"percent_change":886,"volume":887,"transactions":9,"vwap":483},"2026-06-03",-2.39,229200,{"date":889,"open":483,"high":290,"low":472,"close":375,"change":208,"percent_change":128,"volume":890,"transactions":9,"vwap":375},"2026-06-02",283400,{"date":892,"open":730,"high":376,"low":893,"close":355,"change":797,"percent_change":894,"volume":895,"transactions":9,"vwap":355},"2026-06-01",9.172,6.72,440700,{"date":897,"open":846,"high":898,"low":899,"close":900,"change":54,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-05-29",9.605,8.51,9.37,5.52,337100,{"date":904,"open":787,"high":590,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-28",8.72,8.88,-0.12,-1.33,397400,{"date":911,"open":912,"high":489,"low":667,"close":738,"change":474,"percent_change":913,"volume":914,"transactions":9,"vwap":738},"2026-05-27",8.99,-1.21,373600,{"date":916,"open":628,"high":473,"low":658,"close":581,"change":812,"percent_change":917,"volume":918,"transactions":9,"vwap":581},"2026-05-26",6.05,757900,{"date":920,"open":793,"high":921,"low":922,"close":923,"change":850,"percent_change":89,"volume":924,"transactions":9,"vwap":923},"2026-05-22",8.65,7.96,8.59,392400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-05-21",7.21,8.621,7.19,8.31,1.1,15.26,848300,{"date":935,"open":936,"high":841,"low":937,"close":927,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":927},"2026-05-20",7.7,7.01,-0.59,-7.56,841300,{"date":942,"open":943,"high":678,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-19",6.58,6.46,7.8,1.2,18.18,1605300,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-18",5.95,7.09,5.84,6.6,0.42,6.8,706600,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-15",6.57,6.708,5.83,6.18,-0.33,-5.07,683200,{"date":968,"open":706,"high":969,"low":970,"close":971,"change":21,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-05-14",6.98,6,6.51,4.66,645300,{"date":975,"open":976,"high":977,"low":970,"close":706,"change":907,"percent_change":978,"volume":979,"transactions":9,"vwap":706},"2026-05-13",6.28,6.55,-1.89,409200,{"date":981,"open":982,"high":977,"low":970,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-12",6.26,6.34,-0.04,-0.63,459600,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":591,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-05-11",6.52,6.67,6.17,6.38,-4.35,394700,{"date":996,"open":997,"high":998,"low":999,"close":990,"change":582,"percent_change":1000,"volume":1001,"transactions":9,"vwap":990},"2026-05-08",6.96,7.2,6.56,-3.61,420100,{"date":1003,"open":1004,"high":1005,"low":1004,"close":1006,"change":869,"percent_change":810,"volume":1007,"transactions":9,"vwap":1006},"2026-05-07",6.39,7.69,6.92,941200,{"date":1009,"open":943,"high":1010,"low":706,"close":1011,"change":228,"percent_change":699,"volume":1012,"transactions":9,"vwap":1011},"2026-05-06",6.795,6.35,467100,{"date":1014,"open":1015,"high":1016,"low":960,"close":990,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":990},"2026-05-05",6.77,7.22,-0.13,-1.91,534000,{"date":1021,"open":782,"high":1022,"low":977,"close":956,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":956},"2026-05-04",7.86,-0.86,-11.23,941500,{"date":1027,"open":1028,"high":855,"low":1029,"close":1030,"change":359,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-01",7.75,7.238,7.66,-4.96,1927100,{"date":1034,"open":1035,"high":695,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-30",5.8,5.62,8.06,2.28,39.45,9177500,{"date":1042,"open":982,"high":977,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-04-29",5.54,5.78,-0.57,-8.98,1228400,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1011,"change":113,"percent_change":198,"volume":1053,"transactions":9,"vwap":1011},"2026-04-28",6.21,6.85,5.89,1890600,{"date":1055,"open":1056,"high":787,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-27",7.84,6.3,6.36,-1.55,-19.6,5508900,{"date":1063,"open":1064,"high":617,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",8.6,7.17,7.91,4.23,114.95,9394400,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":311,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-04-22",3.66,3.8,3.53,3.68,2.79,84900,{"date":1079,"open":1080,"high":1081,"low":1074,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-21",3.73,3.839,3.58,-0.15,-4.02,97400,{"date":1087,"open":1088,"high":1088,"low":1075,"close":1080,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1080},"2026-04-20",3.9,-0.14,-3.62,80000,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":113,"percent_change":530,"volume":1098,"transactions":9,"vwap":1097},"2026-04-17",3.99,4.15,3.81,3.87,221200,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":733,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-16",4.2,4.29,3.7,3.88,-9.77,455000,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-15",2.85,4.49,4.3,1.5,53.57,1841400,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":850,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-14",2.57,2.87,2.8,11.11,86500,{"date":1123,"open":1124,"high":630,"low":1125,"close":1126,"change":108,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-13",2.45,2.415,2.52,2.44,29100,{"date":1130,"open":630,"high":1131,"low":1132,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-10",2.6,2.46,-0.05,-1.99,33300,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":610,"percent_change":610,"volume":1142,"transactions":9,"vwap":1141},"2026-04-09",2.5,2.607,2.485,2.51,25400,{"date":1144,"open":369,"high":1145,"low":1141,"close":1141,"change":310,"percent_change":128,"volume":1146,"transactions":9,"vwap":1141},"2026-04-08",2.66,50100,{"date":1148,"open":1149,"high":1150,"low":1127,"close":1138,"change":310,"percent_change":128,"volume":1151,"transactions":9,"vwap":1138},"2026-04-07",2.48,2.61,34600,{"date":1153,"open":1138,"high":1154,"low":1149,"close":1155,"change":113,"percent_change":359,"volume":1156,"transactions":9,"vwap":1155},"2026-04-06",2.56,2.49,28500,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1138,"change":907,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1138},"2026-04-02",2.42,2.59,-4.58,64300,{"date":1164,"open":1165,"high":1118,"low":1166,"close":1167,"change":539,"percent_change":777,"volume":1168,"transactions":9,"vwap":1167},"2026-04-01",2.54,2.505,2.62,81400,{"date":1170,"open":1171,"high":1160,"low":1171,"close":1160,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1160},"2026-03-31",2.31,0.31,13.6,74600,{"date":1176,"open":1177,"high":1149,"low":27,"close":1038,"change":474,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1038},"2026-03-30",2.41,-4.6,59800,{"date":1181,"open":1124,"high":1155,"low":1182,"close":1183,"change":1017,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-27",2.37,2.39,-5.16,50800,{"date":1187,"open":1188,"high":1117,"low":1132,"close":1126,"change":113,"percent_change":359,"volume":1189,"transactions":9,"vwap":1126},"2026-03-26",2.47,26400,{"date":1191,"open":1131,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":718,"volume":1196,"transactions":9,"vwap":1194},"2026-03-25",2.675,2.452,2.53,-0.03,63300,{"date":1198,"open":1199,"high":1200,"low":1154,"close":1154,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1154},"2026-03-24",2.75,2.856,-0.18,-6.57,58300,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":108,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-03-23",2.81,2.89,2.69,2.74,2.24,107500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":447,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-20",3.19,3.25,2.68,-16.77,200700,{"date":1220,"open":851,"high":1221,"low":1222,"close":1223,"change":610,"percent_change":610,"volume":1224,"transactions":9,"vwap":1223},"2026-03-19",3.23,3.13,3.22,48200,{"date":1226,"open":1227,"high":1228,"low":851,"close":1223,"change":858,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1223},"2026-03-18",3.27,3.327,-1.83,23000,{"date":1232,"open":1223,"high":1233,"low":1223,"close":1234,"change":208,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-17",3.35,3.28,1.23,22900,{"date":1238,"open":1239,"high":1240,"low":1221,"close":1241,"change":113,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-03-16",3.29,3.4,3.24,-0.31,41100,{"date":1245,"open":1246,"high":1247,"low":1215,"close":1215,"change":1201,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1215},"2026-03-13",3.42,3.47,-5.25,43100,{"date":1251,"open":1082,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-12",3.64,3.41,3.43,-0.22,-6.03,40100,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":394,"percent_change":1035,"volume":1263,"transactions":9,"vwap":1262},"2026-03-11",3.411,3.67,3.65,41700,{"date":1265,"open":1253,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-10",3.54,3.39,3.45,0.07,2.07,37700,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":610,"percent_change":610,"volume":1278,"transactions":9,"vwap":1277},"2026-03-09",3.31,3.44,3.256,3.38,35700,{"date":1280,"open":89,"high":1247,"low":1281,"close":1277,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1277},"2026-03-06",3.3,-0.09,-2.59,30400,{"date":1286,"open":1275,"high":1287,"low":1288,"close":1247,"change":393,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1247},"2026-03-05",3.529,3.401,0.58,23900,{"date":1292,"open":272,"high":272,"low":89,"close":1268,"change":610,"percent_change":610,"volume":1293,"transactions":9,"vwap":1268},"2026-03-04",24300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1268,"change":437,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1268},"2026-03-03",3.17,3.55,3.158,4.55,78600,{"date":1302,"open":1227,"high":1254,"low":1303,"close":1281,"change":858,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1281},"2026-03-02",3.26,-1.79,43200,{"date":1307,"open":1277,"high":1308,"low":1234,"close":1309,"change":474,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-02-27",3.517,3.36,-3.17,28900,{"date":1313,"open":1267,"high":1314,"low":1267,"close":1247,"change":1269,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1247},"2026-02-26",3.592,2.06,33900,{"date":1318,"open":1319,"high":1254,"low":1319,"close":1240,"change":218,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1240},"2026-02-25",3.32,2.72,43900,{"date":1323,"open":1215,"high":1275,"low":1215,"close":1274,"change":639,"percent_change":1149,"volume":1324,"transactions":9,"vwap":1274},"2026-02-24",49600,{"date":1326,"open":1281,"high":1327,"low":1328,"close":1221,"change":1089,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1221},"2026-02-23",3.333,3.225,-4.15,38900,{"date":1332,"open":1253,"high":1247,"low":1333,"close":89,"change":1195,"percent_change":1334,"volume":1335,"transactions":9,"vwap":89},"2026-02-20",3.34,-0.88,23300,{"date":1337,"open":1297,"high":1338,"low":1303,"close":1240,"change":881,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1240},"2026-02-19",3.63,-5.56,91800,{"date":1342,"open":1074,"high":1343,"low":1074,"close":1344,"change":1269,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-02-18",3.72,3.6,1.98,20000,{"date":1348,"open":1349,"high":1088,"low":272,"close":1074,"change":530,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1074},"2026-02-17",3.75,-6.86,39800,{"date":1353,"open":1215,"high":1097,"low":1241,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-02-13",3.79,0.54,16.62,165200,{"date":1359,"open":272,"high":272,"low":1360,"close":1215,"change":520,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1215},"2026-02-12",3.16,-6.88,40900,{"date":1364,"open":1103,"high":1365,"low":1246,"close":1366,"change":649,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-11",3.71,3.49,-6.18,38500,{"date":1370,"open":1371,"high":1372,"low":1103,"close":1343,"change":984,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1343},"2026-02-10",3.76,3.845,-1.06,24600,{"date":1376,"open":1088,"high":1377,"low":1103,"close":1371,"change":1089,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1371},"2026-02-09",3.925,-3.59,42400,{"date":1381,"open":1360,"high":1382,"low":1360,"close":1088,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1088},"2026-02-06",4.08,0.77,24.6,439500,{"date":1387,"open":1233,"high":1388,"low":1389,"close":1222,"change":530,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1222},"2026-02-05",3.379,3.1,-7.67,77900,{"date":1393,"open":1247,"high":1394,"low":1395,"close":1267,"change":474,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1267},"2026-02-04",3.5,3.33,-3.14,67800,{"date":1399,"open":1400,"high":1401,"low":1275,"close":1394,"change":1089,"percent_change":1402,"volume":1077,"transactions":9,"vwap":1394},"2026-02-03",3.62,3.628,-3.85,{"date":1404,"open":1261,"high":1405,"low":1082,"close":1252,"change":858,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1252},"2026-02-02",3.77,-1.62,53100,{"date":1409,"open":1371,"high":1410,"low":1411,"close":1103,"change":1282,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1103},"2026-01-30",3.815,3.57,-2.37,77300,{"date":1415,"open":1096,"high":1416,"low":1075,"close":1354,"change":858,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1354},"2026-01-29",3.94,-1.56,121000,{"date":1420,"open":1104,"high":1421,"low":1103,"close":1422,"change":1195,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-01-28",3.905,3.85,-0.77,97900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1104,"change":1083,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1104},"2026-01-27",4.02,4.105,3.86,-3.72,65800,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":187,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-26",4.19,4.21,4,4.03,-4.95,47900,{"date":1441,"open":1442,"high":1443,"low":1416,"close":1444,"change":639,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-23",4.18,4.244,4.24,1.92,85400,{"date":1448,"open":1449,"high":1450,"low":1449,"close":1449,"change":1195,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-01-22",4.16,4.41,-0.72,70500,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1434,"change":1195,"percent_change":601,"volume":1458,"transactions":9,"vwap":1434},"2026-01-21",4.25,4.35,4.13,62700,{"date":1460,"open":1461,"high":1462,"low":1101,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-20",4.4,4.425,4.22,-0.3,-6.64,71800,{"date":1468,"open":1469,"high":972,"low":1469,"close":1470,"change":368,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-16",4.28,4.52,6.1,113100,{"date":1474,"open":1102,"high":1475,"low":1067,"close":1476,"change":113,"percent_change":649,"volume":1477,"transactions":9,"vwap":1476},"2026-01-15",4.36,4.26,57100,{"date":1479,"open":1480,"high":1110,"low":1455,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-14",4.47,4.27,-0.17,-3.83,54700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":311,"percent_change":1491,"volume":1458,"transactions":9,"vwap":1490},"2026-01-13",4.46,4.56,4.33,4.44,2.3,{"date":1493,"open":1494,"high":1495,"low":1476,"close":1496,"change":984,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-12",4.37,4.38,4.34,-0.91,72600,{"date":1500,"open":1450,"high":1501,"low":1456,"close":1495,"change":984,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1495},"2026-01-09",4.45,-0.9,29700,{"date":1505,"open":1456,"high":1501,"low":1102,"close":1506,"change":1269,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-08",4.42,1.61,49800,{"date":1510,"open":1461,"high":1110,"low":1481,"close":1456,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1456},"2026-01-07",-0.02,-0.46,44800,{"date":1515,"open":1461,"high":548,"low":1494,"close":1494,"change":858,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1494},"2026-01-06",-1.35,53200,{"date":1519,"open":1501,"high":1520,"low":1461,"close":1521,"change":393,"percent_change":547,"volume":1257,"transactions":9,"vwap":1521},"2026-01-05",4.604,4.43,{"date":1523,"open":1495,"high":1470,"low":1455,"close":1450,"change":311,"percent_change":1524,"volume":1324,"transactions":9,"vwap":1450},"2026-01-02",2.32,{"date":1526,"open":1527,"high":1528,"low":1067,"close":1529,"change":1195,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2025-12-31",4.32,4.48,4.31,-0.69,155200,{"date":1533,"open":1494,"high":1534,"low":1489,"close":1496,"change":600,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1496},"2025-12-30",4.64,-1.59,98600,{"date":1538,"open":1539,"high":1539,"low":1495,"close":1450,"change":530,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1450},"2025-12-29",4.63,-5.57,125800,{"date":1543,"open":1544,"high":1545,"low":97,"close":1546,"change":600,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-12-26",4.69,4.775,4.67,-1.48,48500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1551,"change":393,"percent_change":955,"volume":1554,"transactions":9,"vwap":1551},"2025-12-24",4.74,4.788,4.671,30700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":378,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1560},"2025-12-23",4.79,4.86,4.683,4.72,-1.67,88100,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":858,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-12-22",4.91,5.05,4.8,-1.23,77000,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1558,"change":1464,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1558},"2025-12-19",5.18,5.186,4.85,-5.81,150200,{"date":1578,"open":1566,"high":1579,"low":1566,"close":1580,"change":512,"percent_change":1076,"volume":1581,"transactions":9,"vwap":1580},"2025-12-18",5.3,5.16,95200,{"date":1583,"open":1584,"high":1579,"low":1585,"close":1586,"change":1482,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-12-17",5.17,5.01,5.02,-3.28,56500,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1133,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-12-16",5.15,5.33,5.19,-0.95,92000,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":733,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1601},"2025-12-15",5.65,5.71,5.185,5.24,-7.42,86100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1608,"change":1282,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-12-12",5.74,5.98,5.66,-1.57,66800,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1615,"change":1282,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-11",5.77,5.955,5.75,-1.54,81900,{"date":1619,"open":962,"high":1607,"low":1620,"close":953,"change":1133,"percent_change":1621,"volume":1622,"transactions":9,"vwap":953},"2025-12-10",5.76,-0.85,49000,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1052,"change":629,"percent_change":1103,"volume":1407,"transactions":9,"vwap":1052},"2025-12-09",5.63,5.9,{"date":1628,"open":1625,"high":1629,"low":1036,"close":465,"change":108,"percent_change":1630,"volume":1631,"transactions":9,"vwap":465},"2025-12-08",5.85,1.07,50200,{"date":1633,"open":1634,"high":1635,"low":901,"close":1036,"change":610,"percent_change":610,"volume":1636,"transactions":9,"vwap":1036},"2025-12-05",5.6,5.87,50500,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1036,"change":670,"percent_change":1394,"volume":1642,"transactions":9,"vwap":1036},"2025-12-04",5.42,5.64,5.39,45400,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1647,"change":311,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-03",5.31,5.49,5.43,1.88,52900,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1592,"change":310,"percent_change":670,"volume":1655,"transactions":9,"vwap":1592},"2025-12-02",5.35,5.38,5.27,52700,{"date":1657,"open":1646,"high":1658,"low":1659,"close":1660,"change":724,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-12-01",5.515,5.285,5.32,-4.83,29400,{"date":1664,"open":1665,"high":1599,"low":1666,"close":1667,"change":639,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-11-28",5.5,5.44,5.59,1.45,35000,{"date":1671,"open":1592,"high":1672,"low":1673,"close":1674,"change":834,"percent_change":1449,"volume":1675,"transactions":9,"vwap":1674},"2025-11-26",5.7,5.291,5.51,71400,{"date":1677,"open":1579,"high":1678,"low":1679,"close":1679,"change":1133,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-25",5.47,5.29,-0.94,56100,{"date":1683,"open":1684,"high":1665,"low":1684,"close":1685,"change":639,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-11-24",5.25,5.34,1.52,56300,{"date":1689,"open":1690,"high":1645,"low":1691,"close":1692,"change":108,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-11-21",5.2,5.1,5.26,1.15,70400,{"date":1696,"open":1697,"high":1599,"low":1698,"close":1690,"change":863,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1690},"2025-11-20",5.48,5.192,-3.53,54600,{"date":1702,"open":1626,"high":1626,"low":1703,"close":1641,"change":659,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1641},"2025-11-19",5.315,-8.8,76900,{"date":1707,"open":1626,"high":1708,"low":1709,"close":1710,"change":858,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-11-18",6.01,5.82,5.91,-1.01,54100,{"date":1714,"open":1598,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1551,"volume":1719,"transactions":9,"vwap":1717},"2025-11-17",6.15,5.618,5.97,0.27,105500,{"date":1721,"open":1722,"high":1620,"low":1723,"close":1672,"change":520,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1672},"2025-11-14",5.73,5.56,-4.04,48000,{"date":1727,"open":1728,"high":1715,"low":1629,"close":1729,"change":530,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-11-13",6.12,5.94,-4.19,64000,{"date":1733,"open":983,"high":1011,"low":917,"close":1734,"change":292,"percent_change":1535,"volume":1735,"transactions":9,"vwap":1734},"2025-11-12",6.2,41500,{"date":1737,"open":1734,"high":992,"low":1738,"close":1057,"change":218,"percent_change":1668,"volume":1739,"transactions":9,"vwap":1057},"2025-11-11",6.078,28000,{"date":1741,"open":1734,"high":1057,"low":1742,"close":1050,"change":310,"percent_change":348,"volume":1743,"transactions":9,"vwap":1050},"2025-11-10",6.0050001,60900,{"date":1745,"open":1746,"high":1747,"low":565,"close":1734,"change":187,"percent_change":1587,"volume":1748,"transactions":9,"vwap":1734},"2025-11-07",6.19,6.29,105200,{"date":1750,"open":1672,"high":1751,"low":1608,"close":1752,"change":1269,"percent_change":931,"volume":1753,"transactions":9,"vwap":1752},"2025-11-06",6.79,6.41,82300,{"date":1755,"open":1746,"high":971,"low":1746,"close":983,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":983},"2025-11-05",0.18,2.92,53800,{"date":1760,"open":1057,"high":1761,"low":1762,"close":1763,"change":649,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-04",6.37,6.13,6.16,-3.6,52300,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1004,"change":591,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1004},"2025-11-03",6.61,6.663,6.32,-4.34,35200,{"date":1774,"open":1775,"high":1776,"low":954,"close":1777,"change":108,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-10-31",6.63,6.712,6.68,0.91,24700,{"date":1781,"open":1782,"high":956,"low":960,"close":1783,"change":187,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-10-30",6.69,6.62,-3.07,37400,{"date":1787,"open":1016,"high":1788,"low":870,"close":1789,"change":1512,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-10-29",7.235,6.83,-6.31,81100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":239,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-10-28",7.63,7.703,7.25,7.29,-4.71,43000,{"date":1801,"open":1802,"high":1028,"low":1803,"close":782,"change":282,"percent_change":138,"volume":1804,"transactions":9,"vwap":782},"2025-10-27",7.58,7.441,64200,{"date":1806,"open":1807,"high":1028,"low":1808,"close":1809,"change":610,"percent_change":610,"volume":1725,"transactions":9,"vwap":1809},"2025-10-24",7.68,7.41,7.6,{"date":1811,"open":929,"high":1812,"low":1813,"close":1809,"change":1814,"percent_change":1672,"volume":1815,"transactions":9,"vwap":1809},"2025-10-23",7.73,6.955,0.41,142500,{"date":1817,"open":1818,"high":1819,"low":1768,"close":929,"change":680,"percent_change":1820,"volume":1821,"transactions":9,"vwap":929},"2025-10-22",6.86,7.49,4.81,314000,{"date":1823,"open":1824,"high":1824,"low":1825,"close":1818,"change":858,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1818},"2025-10-21",6.94,6.65,-0.87,57300,{"date":1829,"open":1830,"high":1831,"low":1818,"close":1006,"change":1083,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1006},"2025-10-20",7.11,7.12,-2.12,37800,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":858,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-17",7.1,7.18,6.904,7.07,-0.84,57000,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1846,"change":1464,"percent_change":1724,"volume":1649,"transactions":9,"vwap":1846},"2025-10-16",7.4,7.05,7.13,{"date":1848,"open":1808,"high":1849,"low":1850,"close":1851,"change":108,"percent_change":1852,"volume":1712,"transactions":9,"vwap":1851},"2025-10-15",7.455,7.3,7.43,0.81,{"date":1854,"open":1855,"high":1808,"low":1846,"close":1856,"change":984,"percent_change":447,"volume":1224,"transactions":9,"vwap":1856},"2025-10-14",7.24,7.37,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1808,"change":1269,"percent_change":1862,"volume":1203,"transactions":9,"vwap":1808},"2025-10-13",7.46,7.471,7.34,0.95,{"date":1864,"open":936,"high":1865,"low":1866,"close":1861,"change":359,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1861},"2025-10-10",7.74,7.27,-5.17,54900,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1865,"change":1017,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1865},"2025-10-09",7.85,7.938,7.651,-1.65,27000,{"date":1877,"open":689,"high":689,"low":1878,"close":1879,"change":858,"percent_change":788,"volume":1880,"transactions":9,"vwap":1879},"2025-10-08",7.77,7.87,43300,{"date":1882,"open":1878,"high":689,"low":1878,"close":1883,"change":218,"percent_change":1693,"volume":1884,"transactions":9,"vwap":1883},"2025-10-07",7.93,51300,{"date":1886,"open":697,"high":697,"low":1887,"close":1056,"change":520,"percent_change":592,"volume":1888,"transactions":9,"vwap":1056},"2025-10-06",7.784,59000,{"date":1890,"open":1891,"high":874,"low":1892,"close":1893,"change":437,"percent_change":1894,"volume":1517,"transactions":9,"vwap":1893},"2025-10-03",7.97,7.94,8.08,1.89,{"date":1896,"open":1892,"high":922,"low":1897,"close":1883,"change":1195,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1883},"2025-10-02",7.61,-0.38,55200,{"date":1901,"open":689,"high":1902,"low":945,"close":922,"change":984,"percent_change":1903,"volume":1904,"transactions":9,"vwap":922},"2025-10-01",8.02,-0.5,57200,{"date":1906,"open":1907,"high":1908,"low":1878,"close":689,"change":863,"percent_change":1909,"volume":1910,"transactions":9,"vwap":689},"2025-09-30",8.26,8.28,-2.32,63100,{"date":1912,"open":936,"high":1913,"low":1809,"close":703,"change":402,"percent_change":1914,"volume":1915,"transactions":9,"vwap":703},"2025-09-29",8.227,6.64,114100,{"date":1917,"open":1918,"high":945,"low":1919,"close":1807,"change":148,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1807},"2025-09-26",7.36,7.28,5.21,93100,{"date":1923,"open":1924,"high":1925,"low":1839,"close":1850,"change":539,"percent_change":1814,"volume":1926,"transactions":9,"vwap":1850},"2025-09-25",7.15,7.33,87700,{"date":1928,"open":1851,"high":1851,"low":1065,"close":1866,"change":1017,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1866},"2025-09-24",-1.76,75400,{"date":1932,"open":1797,"high":1851,"low":1919,"close":1844,"change":539,"percent_change":1814,"volume":1249,"transactions":9,"vwap":1844},"2025-09-23",{"date":1934,"open":1935,"high":1936,"low":1937,"close":1856,"change":108,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1856},"2025-09-22",7.31,7.403,7.291,0.82,62000,{"date":1941,"open":1859,"high":1942,"low":1935,"close":1935,"change":881,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1935},"2025-09-19",7.51,-2.66,181000,{"date":1946,"open":1855,"high":1947,"low":998,"close":1942,"change":850,"percent_change":1097,"volume":1948,"transactions":9,"vwap":1942},"2025-09-18",7.53,81500,{"date":1950,"open":1808,"high":1951,"low":1952,"close":1953,"change":1089,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-09-17",7.5,7.14,7.23,-1.9,84200,{"date":1957,"open":1953,"high":798,"low":1958,"close":1856,"change":1756,"percent_change":1138,"volume":1959,"transactions":9,"vwap":1856},"2025-09-16",7.141,53400,{"date":1961,"open":1839,"high":1855,"low":1962,"close":929,"change":639,"percent_change":118,"volume":1963,"transactions":9,"vwap":929},"2025-09-15",7,74800,{"date":1965,"open":927,"high":1850,"low":1839,"close":1830,"change":1282,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1830},"2025-09-12",-1.25,46500,{"date":1969,"open":1866,"high":1970,"low":1971,"close":998,"change":610,"percent_change":610,"volume":1758,"transactions":9,"vwap":998},"2025-09-11",7.352,7.135,{"date":1973,"open":1859,"high":1974,"low":1971,"close":998,"change":591,"percent_change":1975,"volume":1976,"transactions":9,"vwap":998},"2025-09-10",7.541,-3.87,71300,{"date":1978,"open":1979,"high":1942,"low":798,"close":1819,"change":984,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1819},"2025-09-09",7.45,-0.53,27600,{"date":1983,"open":798,"high":1984,"low":798,"close":1947,"change":311,"percent_change":1985,"volume":1939,"transactions":9,"vwap":1947},"2025-09-08",7.62,1.35,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1851,"change":539,"percent_change":1814,"volume":1991,"transactions":9,"vwap":1851},"2025-09-05",7.48,7.59,7.35,49500,{"date":1993,"open":1994,"high":1951,"low":1953,"close":1844,"change":670,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1844},"2025-09-04",7.26,2.64,47500,{"date":1998,"open":1989,"high":1999,"low":927,"close":927,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":927},"2025-09-03",7.973,-1.5,-17.22,208500,{"date":2004,"open":2005,"high":2006,"low":695,"close":2007,"change":474,"percent_change":1966,"volume":2008,"transactions":9,"vwap":2007},"2025-09-02",8.58,8.76,8.71,80600,{"date":2010,"open":731,"high":2011,"low":2012,"close":669,"change":610,"percent_change":610,"volume":1243,"transactions":9,"vwap":669},"2025-08-29",8.907,8.69,{"date":2014,"open":739,"high":786,"low":2015,"close":669,"change":282,"percent_change":869,"volume":2016,"transactions":9,"vwap":669},"2025-08-28",8.61,75700,{"date":2018,"open":2006,"high":2019,"low":2020,"close":731,"change":600,"percent_change":2021,"volume":2022,"transactions":9,"vwap":731},"2025-08-27",8.815,8.599,-0.79,42300,{"date":2024,"open":626,"high":2025,"low":626,"close":811,"change":690,"percent_change":2026,"volume":2027,"transactions":9,"vwap":811},"2025-08-26",8.901,1.96,60100,{"date":2029,"open":848,"high":2030,"low":2031,"close":2030,"change":218,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-08-25",8.67,8.37,1.05,47600,{"date":2035,"open":717,"high":905,"low":2036,"close":2005,"change":512,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2005},"2025-08-22",8.337,1.66,81300,{"date":2040,"open":2041,"high":2042,"low":1907,"close":717,"change":1511,"percent_change":520,"volume":2043,"transactions":9,"vwap":717},"2025-08-21",8.41,8.523,50900,{"date":2045,"open":2046,"high":2046,"low":2047,"close":841,"change":1089,"percent_change":2048,"volume":2049,"transactions":9,"vwap":841},"2025-08-20",8.57,8.1,-1.63,71900,{"date":2051,"open":846,"high":667,"low":2041,"close":1064,"change":964,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1064},"2025-08-19",-3.7,88600,{"date":2055,"open":667,"high":2056,"low":2005,"close":823,"change":539,"percent_change":2057,"volume":2058,"transactions":9,"vwap":823},"2025-08-18",9.06,0.34,85700,{"date":2060,"open":787,"high":581,"low":669,"close":2061,"change":863,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2061},"2025-08-15",8.9,-2.09,132800,{"date":2065,"open":2041,"high":787,"low":2041,"close":435,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":435},"2025-08-14",0.47,5.45,171200,{"date":2070,"open":2015,"high":2012,"low":809,"close":626,"change":1133,"percent_change":2071,"volume":2072,"transactions":9,"vwap":626},"2025-08-13",-0.58,114300,{"date":2074,"open":689,"high":905,"low":2075,"close":2030,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2030},"2025-08-12",7.99,0.67,8.38,187400,{"date":2080,"open":2081,"high":638,"low":2081,"close":689,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":689},"2025-08-11",7.52,0.39,5.12,98500,{"date":2086,"open":1831,"high":2087,"low":2088,"close":1897,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1897},"2025-08-08",7.9,6.9,0.97,14.61,171100,{"date":2093,"open":1831,"high":1831,"low":954,"close":1914,"change":733,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1914},"2025-08-07",-5.95,119500,{"date":2097,"open":1789,"high":1836,"low":2098,"close":2099,"change":512,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-06",6.81,7.06,2.02,29600,{"date":2103,"open":2104,"high":2105,"low":956,"close":1006,"change":907,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1006},"2025-08-05",7.03,7.165,-1.7,62400,{"date":2109,"open":954,"high":2110,"low":954,"close":2110,"change":2057,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-08-04",7.04,5.07,99700,{"date":2114,"open":1818,"high":952,"low":943,"close":2115,"change":649,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-01",6.7,-3.32,103500,{"date":2119,"open":1028,"high":2120,"low":2121,"close":2121,"change":2021,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-07-31",7.771,6.93,-10.23,108500,{"date":2125,"open":1865,"high":1893,"low":2126,"close":2127,"change":539,"percent_change":2082,"volume":2128,"transactions":9,"vwap":2127},"2025-07-30",7.71,7.72,70000,{"date":2130,"open":2075,"high":2131,"low":1942,"close":1005,"change":863,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1005},"2025-07-29",8.099,-2.41,136000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-07-28",8.53,8.645,7.845,7.88,-0.64,-7.51,131600,{"date":2144,"open":824,"high":848,"low":2145,"close":2146,"change":2082,"percent_change":1567,"volume":2147,"transactions":9,"vwap":2146},"2025-07-25",7.79,8.52,135700,{"date":2149,"open":738,"high":2056,"low":1893,"close":697,"change":1826,"percent_change":2150,"volume":2151,"transactions":9,"vwap":697},"2025-07-24",-9.67,313100,{"date":2153,"open":2154,"high":738,"low":2154,"close":738,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":738},"2025-07-23",8.03,1.27,16.43,806200,{"date":2159,"open":2160,"high":2075,"low":2088,"close":1812,"change":2161,"percent_change":356,"volume":2162,"transactions":9,"vwap":1812},"2025-07-22",6.95,0.71,355500,{"date":2164,"open":2160,"high":952,"low":2165,"close":2166,"change":1269,"percent_change":103,"volume":1700,"transactions":9,"vwap":2166},"2025-07-21",6.945,7.02,{"date":2168,"open":1962,"high":1845,"low":1006,"close":2160,"change":600,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2160},"2025-07-18",-1,30100,{"date":2172,"open":2173,"high":929,"low":2173,"close":2166,"change":113,"percent_change":1089,"volume":2174,"transactions":9,"vwap":2166},"2025-07-17",6.99,35100,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2104,"change":2180,"percent_change":1074,"volume":2181,"transactions":9,"vwap":2104},"2025-07-16",6.82,7.08,6.787,0.24,42900,{"date":2183,"open":2184,"high":2185,"low":2186,"close":1751,"change":858,"percent_change":1334,"volume":2187,"transactions":9,"vwap":1751},"2025-07-15",6.84,6.89,6.74,42000,{"date":2189,"open":2177,"high":2190,"low":2177,"close":1051,"change":539,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1051},"2025-07-14",6.952,0.44,19900,{"date":2194,"open":2099,"high":2099,"low":956,"close":2177,"change":724,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2177},"2025-07-11",-3.81,56400,{"date":2198,"open":1866,"high":1866,"low":937,"close":952,"change":907,"percent_change":2199,"volume":2200,"transactions":9,"vwap":952},"2025-07-10",-1.66,48600,{"date":2202,"open":1919,"high":1919,"low":1065,"close":927,"change":539,"percent_change":955,"volume":1779,"transactions":9,"vwap":927},"2025-07-09",{"date":2204,"open":2205,"high":1951,"low":1924,"close":1837,"change":520,"percent_change":2206,"volume":2207,"transactions":9,"vwap":1837},"2025-07-08",7.44,-3.23,84000,{"date":2209,"open":1925,"high":2205,"low":1016,"close":798,"change":639,"percent_change":2210,"volume":2211,"transactions":9,"vwap":798},"2025-07-07",1.09,49400,{"date":2213,"open":1990,"high":1844,"low":1866,"close":1861,"change":1269,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1861},"2025-07-03",0.96,39000,{"date":2217,"open":1962,"high":1850,"low":1962,"close":1866,"change":2218,"percent_change":1227,"volume":2219,"transactions":9,"vwap":1866},"2025-07-02",0.23,59400,{"date":2221,"open":2177,"high":1830,"low":956,"close":2110,"change":834,"percent_change":1221,"volume":2222,"transactions":9,"vwap":2110},"2025-07-01",95800,{"date":2224,"open":2225,"high":2088,"low":2225,"close":2177,"change":512,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2177},"2025-06-30",6.59,2.1,83800,{"date":2229,"open":2098,"high":1818,"low":2230,"close":1777,"change":1017,"percent_change":1018,"volume":2231,"transactions":9,"vwap":1777},"2025-06-27",6.66,34500,{"date":2233,"open":1015,"high":2088,"low":2234,"close":2098,"change":539,"percent_change":2191,"volume":2235,"transactions":9,"vwap":2098},"2025-06-26",6.673,34200,{"date":2237,"open":2238,"high":2088,"low":1825,"close":2239,"change":474,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-06-25",6.87,6.78,-1.6,32200,{"date":2243,"open":1782,"high":2244,"low":1782,"close":2185,"change":123,"percent_change":1405,"volume":1804,"transactions":9,"vwap":2185},"2025-06-24",6.917,{"date":2246,"open":982,"high":1825,"low":982,"close":1914,"change":143,"percent_change":2247,"volume":2049,"transactions":9,"vwap":1914},"2025-06-23",5.06,{"date":2249,"open":2250,"high":2251,"low":1762,"close":1770,"change":539,"percent_change":2252,"volume":2253,"transactions":9,"vwap":1770},"2025-06-20",6.33,6.369,0.48,179000,{"date":2255,"open":813,"high":1004,"low":2256,"close":1747,"change":108,"percent_change":2214,"volume":2257,"transactions":9,"vwap":1747},"2025-06-18",6.23,33200,{"date":2259,"open":963,"high":1057,"low":963,"close":2256,"change":310,"percent_change":348,"volume":2260,"transactions":9,"vwap":2256},"2025-06-17",26100,{"date":2262,"open":963,"high":2263,"low":2264,"close":706,"change":218,"percent_change":2265,"volume":2266,"transactions":9,"vwap":706},"2025-06-16",6.337,6.093,1.47,27100,{"date":2268,"open":1746,"high":2269,"low":2270,"close":1762,"change":907,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1762},"2025-06-13",6.255,6.07,-1.92,39600,{"date":2274,"open":2250,"high":1058,"low":2256,"close":813,"change":1282,"percent_change":2275,"volume":2276,"transactions":9,"vwap":813},"2025-06-12",-1.42,25300,{"date":2278,"open":1734,"high":1761,"low":1734,"close":983,"change":512,"percent_change":2279,"volume":2280,"transactions":9,"vwap":983},"2025-06-11",2.26,40400,{"date":2282,"open":1734,"high":2283,"low":1746,"close":1734,"change":113,"percent_change":198,"volume":1503,"transactions":9,"vwap":1734},"2025-06-10",6.355,{"date":2285,"open":1770,"high":983,"low":1746,"close":1050,"change":1282,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1050},"2025-06-09",-1.43,72200,{"date":2289,"open":1770,"high":2290,"low":1050,"close":1057,"change":310,"percent_change":348,"volume":1305,"transactions":9,"vwap":1057},"2025-06-06",6.375,{"date":2292,"open":976,"high":2293,"low":2294,"close":1747,"change":639,"percent_change":2295,"volume":2296,"transactions":9,"vwap":1747},"2025-06-05",6.444,6.192,1.29,46900,{"date":2298,"open":1747,"high":1761,"low":1050,"close":1050,"change":1282,"percent_change":2286,"volume":2296,"transactions":9,"vwap":1050},"2025-06-04",{"date":2300,"open":2256,"high":1761,"low":2256,"close":1057,"change":1269,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1057},"2025-06-03",1.12,33600,{"date":2304,"open":976,"high":2305,"low":2306,"close":2256,"change":858,"percent_change":1594,"volume":2307,"transactions":9,"vwap":2256},"2025-06-02",6.4,6.212,33700,{"date":2309,"open":706,"high":1752,"low":1734,"close":1747,"change":1269,"percent_change":118,"volume":2310,"transactions":9,"vwap":1747},"2025-05-30",60500,{"date":2312,"open":706,"high":2313,"low":2314,"close":706,"change":208,"percent_change":2315,"volume":1669,"transactions":9,"vwap":706},"2025-05-29",6.305,6.14,0.65,{"date":2317,"open":2318,"high":944,"low":1715,"close":963,"change":187,"percent_change":2319,"volume":2272,"transactions":9,"vwap":963},"2025-05-28",6.43,-3.29,{"date":2321,"open":2270,"high":2322,"low":2270,"close":1004,"change":2057,"percent_change":1036,"volume":2323,"transactions":9,"vwap":1004},"2025-05-27",6.45,67200,{"date":2325,"open":2322,"high":2326,"low":917,"close":917,"change":1903,"percent_change":2327,"volume":2328,"transactions":9,"vwap":917},"2025-05-23",6.455,-7.63,44100,{"date":2330,"open":2331,"high":1914,"low":2332,"close":977,"change":310,"percent_change":437,"volume":2333,"transactions":9,"vwap":977},"2025-05-22",6.54,6.42,44400,{"date":2335,"open":1783,"high":956,"low":2336,"close":2331,"change":198,"percent_change":886,"volume":2337,"transactions":9,"vwap":2331},"2025-05-21",6.5,76500,{"date":2339,"open":1761,"high":1015,"low":1761,"close":2115,"change":1172,"percent_change":1574,"volume":2340,"transactions":9,"vwap":2115},"2025-05-20",86300,{"date":2342,"open":2343,"high":1825,"low":1734,"close":1004,"change":310,"percent_change":348,"volume":2344,"transactions":9,"vwap":1004},"2025-05-19",6.27,67900,{"date":2346,"open":2318,"high":1775,"low":1057,"close":992,"change":1133,"percent_change":2347,"volume":2348,"transactions":9,"vwap":992},"2025-05-16",-0.78,100200,{"date":2350,"open":2351,"high":944,"low":2351,"close":2318,"change":2057,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2318},"2025-05-15",6.02,5.58,104300,{"date":2355,"open":465,"high":2314,"low":2352,"close":2356,"change":2357,"percent_change":1572,"volume":2358,"transactions":9,"vwap":2356},"2025-05-14",6.09,0.3,97100,{"date":2360,"open":2361,"high":1709,"low":1608,"close":2362,"change":1756,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-05-13",5.69,5.79,3.21,98100,{"date":2366,"open":1613,"high":1613,"low":2367,"close":2368,"change":539,"percent_change":1355,"volume":2369,"transactions":9,"vwap":2368},"2025-05-12",5.541,5.61,43400,{"date":2371,"open":2372,"high":1629,"low":2372,"close":2352,"change":2357,"percent_change":465,"volume":2373,"transactions":9,"vwap":2352},"2025-05-09",5.28,93900,{"date":2375,"open":2376,"high":1666,"low":2376,"close":2372,"change":311,"percent_change":2377,"volume":1146,"transactions":9,"vwap":2372},"2025-05-08",5.22,1.93,{"date":2379,"open":1586,"high":2380,"low":1586,"close":1572,"change":348,"percent_change":1214,"volume":1484,"transactions":9,"vwap":1572},"2025-05-07",5.351,{"date":2382,"open":1580,"high":2383,"low":2384,"close":1586,"change":1089,"percent_change":2385,"volume":1981,"transactions":9,"vwap":1586},"2025-05-06",5.23,5,-2.71,{"date":2387,"open":1691,"high":2388,"low":1691,"close":1580,"change":610,"percent_change":610,"volume":2389,"transactions":9,"vwap":1580},"2025-05-05",5.435,52100,{"date":2391,"open":2392,"high":1684,"low":2393,"close":1580,"change":348,"percent_change":851,"volume":2328,"transactions":9,"vwap":1580},"2025-05-02",5.04,5.026,{"date":2395,"open":2376,"high":2396,"low":2397,"close":2384,"change":907,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2384},"2025-05-01",5.225,4.97,-2.34,24200,{"date":2401,"open":2402,"high":1690,"low":2403,"close":2083,"change":108,"percent_change":61,"volume":2404,"transactions":9,"vwap":2083},"2025-04-30",4.98,4.93,47200,{"date":2406,"open":2407,"high":2408,"low":2403,"close":2247,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2247},"2025-04-29",4.95,5.226,0.11,2.22,52000,{"date":2413,"open":1560,"high":1691,"low":1560,"close":2407,"change":690,"percent_change":418,"volume":2414,"transactions":9,"vwap":2407},"2025-04-28",53900,{"date":2416,"open":1551,"high":427,"low":2417,"close":2418,"change":1511,"percent_change":733,"volume":2419,"transactions":9,"vwap":2418},"2025-04-25",4.695,4.78,36900,{"date":2421,"open":1534,"high":2422,"low":2423,"close":1567,"change":2218,"percent_change":2424,"volume":2425,"transactions":9,"vwap":1567},"2025-04-24",4.925,4.569,5.03,64400,{"date":2427,"open":2428,"high":2392,"low":548,"close":2429,"change":1089,"percent_change":592,"volume":2430,"transactions":9,"vwap":2429},"2025-04-23",4.89,4.57,75900,{"date":2432,"open":1501,"high":2433,"low":1501,"close":2434,"change":143,"percent_change":1797,"volume":2435,"transactions":9,"vwap":2434},"2025-04-22",4.87,4.71,74100,{"date":180,"open":1456,"high":1299,"low":1456,"close":2437,"change":208,"percent_change":2438,"volume":2022,"transactions":9,"vwap":2437},4.39,0.92]