[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-FOSL":3,"homepage-market-summary":28,"stock-historical-FOSL":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"FOSL","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},"Fossil Group, Inc.","Nasdaq",null,"WATCHES, CLOCKS, CLOCKWORK OPERATED DEVICES\u002FPARTS","Fossil Group Inc is a design, innovation, and distribution company in consumer fashion accessories, offering products such as watches, jewelry, handbags, small leather goods, belts, and sunglasses. It designs, develops, markets, and distributes products under its owned brands FOSSIL, SKAGEN, MICHELE, RELIC, and ZODIAC. It operates through Americas, Europe, and Asia segments, each including sales to wholesale and distributor customers, as well as Company-owned retail stores and e-commerce activities based on the location of the selling entity. The Americas segment contributes the majority of revenue and includes sales across Canada, Latin America, and the United States, while the Europe and Asia segments cover their respective regions. Each segment provides similar products and services.","4,500","Richardson, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":18,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},6.8,6.95,7.06,6.45,0,1110203.847954,9541,6.7498,1.7,880709.115543464,95.1,8428,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":37,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",1.01,199.81,{"name":103,"etf":104,"change":105,"price":106,"is_up":37},"Financials","XLF",0.06,53.49,{"name":108,"etf":109,"change":110,"price":111,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":113,"etf":114,"change":115,"price":116,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":118,"etf":119,"change":120,"price":121,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":123,"etf":124,"change":125,"price":126,"is_up":37},"Energy","XLE",0.4,62.95,{"name":128,"etf":129,"change":130,"price":131,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":133,"etf":134,"change":135,"price":136,"is_up":37},"Materials","XLB",0.66,48.86,{"name":138,"etf":139,"change":140,"price":141,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":148,"etf":149,"change":150,"price":151,"is_up":37},"Comm Services","XLC",0.35,110.32,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":159,"name":160,"price":161,"change":87,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":163,"name":164,"price":165,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":167,"name":168,"price":169,"change":65,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":171,"page":44,"page_size":172,"total_pages":44,"summary":173,"data":179},365,1000,{"period_high":18,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},0.86000001,750186,273817978.885866,655.56,"2025-04-22",[180,181,191,202,213,223,232,243,253,263,273,283,292,303,314,325,334,345,353,363,370,381,390,400,408,418,427,435,444,453,464,473,482,488,498,504,512,520,529,536,544,553,561,570,580,588,598,608,615,623,633,642,652,660,667,675,681,686,690,697,703,707,711,715,721,726,730,737,744,748,752,757,761,765,771,777,784,790,795,800,804,807,811,817,820,825,828,833,838,843,846,850,854,861,868,873,876,883,888,894,899,903,910,916,920,924,931,936,939,943,948,954,960,967,973,977,982,988,992,997,1001,1006,1010,1014,1021,1029,1032,1037,1042,1047,1051,1054,1058,1061,1063,1067,1071,1075,1080,1085,1091,1097,1102,1106,1110,1115,1119,1123,1126,1131,1135,1140,1144,1149,1153,1157,1161,1165,1169,1174,1180,1185,1190,1195,1201,1205,1213,1219,1224,1229,1233,1238,1244,1248,1254,1259,1263,1267,1271,1276,1280,1286,1289,1294,1297,1301,1306,1309,1313,1317,1321,1326,1330,1333,1338,1343,1348,1352,1357,1360,1366,1370,1374,1377,1381,1385,1388,1391,1395,1400,1407,1413,1418,1423,1431,1437,1444,1451,1458,1462,1468,1474,1482,1486,1492,1497,1501,1507,1512,1516,1520,1525,1529,1534,1539,1543,1548,1553,1559,1567,1574,1580,1587,1593,1598,1605,1609,1613,1617,1621,1626,1630,1634,1639,1644,1649,1655,1659,1663,1668,1674,1679,1683,1688,1693,1698,1703,1707,1711,1716,1720,1726,1730,1735,1739,1743,1746,1749,1755,1758,1761,1766,1772,1775,1778,1783,1788,1793,1799,1804,1809,1813,1817,1823,1828,1833,1839,1844,1849,1852,1856,1859,1863,1869,1873,1877,1880,1884,1888,1892,1896,1899,1902,1906,1911,1914,1918,1923,1929,1933,1939,1943,1947,1952,1958,1961,1965,1969,1973,1976,1981,1984,1988,1993,1999,2003,2006,2009,2013,2017,2021,2025,2029,2034,2037,2041,2044,2048,2053,2058,2063,2066,2070,2073,2079,2085,2092,2097,2102,2106,2110,2116,2123,2127,2130],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",6.55,6.9976,6.302,0.23,3.5,1453073.551195,12213,6.7023,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",6.21,6.715,6.18,6.57,0.41,6.66,1414979.797937,9746,6.5304,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",6.05,6.2,5.94,6.16,0.14,2.33,477492.145097,5965,6.1275,{"date":214,"open":204,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",6.195,5.962,6.02,-0.18,-2.9,426203.907669,6699,6.0762,{"date":224,"open":225,"high":226,"low":227,"close":205,"change":150,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",6.07,6.25,5.89,5.98,641033.40989,7654,6.1244,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",6.15,6.275,5.72,5.85,-0.32,-5.19,850143.950165,8135,5.9558,{"date":244,"open":245,"high":246,"low":234,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",6.36,6.38,6.17,-0.24,-3.74,487525.285281,7408,6.233,{"date":254,"open":255,"high":256,"low":255,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",5.92,6.5,6.41,0.55,9.39,1188784.183841,10602,6.2769,{"date":264,"open":265,"high":266,"low":265,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-21",5.5,5.87,5.86,0.39,7.13,717277.809385,5574,5.7733,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",5.63,5.39,5.47,-0.16,-2.84,1367767.886645,5637,5.4758,{"date":284,"open":285,"high":286,"low":285,"close":275,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",5.46,5.805,0.31,5.83,876980.896007,8709,5.6967,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",5.1,5.35,5.05,5.32,0.28,5.56,613482.720076,7827,5.2479,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",4.94,5.06,4.85,5.04,0.07,1.41,341336.149668,5460,4.9818,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",4.64,5.01,4.57,4.97,0.24,5.07,471873.1039,6058,4.9162,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":320,"percent_change":295,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.56,4.89,4.54,4.73,725464.304999,6362,4.7566,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",4.96,4.991,4.33,4.49,-0.37,-7.61,1935755.211758,17871,4.5282,{"date":346,"open":296,"high":294,"low":307,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",4.86,-0.25,-4.89,592158.027014,6455,4.9503,{"date":354,"open":355,"high":356,"low":317,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",5.15,5.17,5.11,-0.04,-0.78,480281.628107,6238,5.0895,{"date":364,"open":306,"high":365,"low":306,"close":355,"change":366,"percent_change":268,"volume":367,"transactions":368,"vwap":369},"2026-09-04",5.295,0.02,387672.005343,5363,5.1919,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",5.14,5.18,5.02,5.13,0.09,1.79,487585.049321,7703,5.1175,{"date":382,"open":383,"high":384,"low":328,"close":308,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",4.91,5.155,0.16,3.28,473930.434501,5680,5.0483,{"date":391,"open":347,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",5.005,4.79,4.88,-0.09,-1.81,953231.129227,10984,4.8738,{"date":401,"open":402,"high":297,"low":336,"close":319,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-08-31",5.26,-0.38,-7.1,1087877.738182,10642,5.0905,{"date":409,"open":410,"high":411,"low":412,"close":295,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",5.4,5.41,5.21,-0.03,-0.56,417904.771324,5223,5.3355,{"date":419,"open":410,"high":420,"low":421,"close":422,"change":358,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-27",5.505,5.34,5.38,-0.74,768017.981895,6517,5.4146,{"date":428,"open":429,"high":265,"low":295,"close":430,"change":358,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",5.43,5.42,-0.73,587446.061671,6226,5.4174,{"date":436,"open":437,"high":275,"low":438,"close":285,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-25",5.58,5.36,-0.11,-1.97,619408.750231,7243,5.4294,{"date":445,"open":446,"high":204,"low":447,"close":448,"change":358,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-24",5.81,5.52,5.57,-0.71,823301.763994,8720,5.7203,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",5.65,5.78,5.54,5.61,0.03,0.54,611131.215849,7183,5.6701,{"date":465,"open":466,"high":467,"low":468,"close":437,"change":439,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-20",5.6,5.7281,5.44,-1.93,655224.335478,8750,5.5858,{"date":474,"open":457,"high":475,"low":457,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",5.8599,5.69,0.19,3.45,550896.730252,6449,5.7293,{"date":483,"open":456,"high":456,"low":295,"close":265,"change":248,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-18",-4.18,895679.09272,10887,5.4892,{"date":489,"open":265,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",5.76,5.48,5.74,0.17,3.05,811580.213517,10498,5.6271,{"date":499,"open":500,"high":500,"low":365,"close":448,"change":110,"percent_change":218,"volume":501,"transactions":502,"vwap":503},"2026-08-14",5.64,913580.296409,11532,5.4698,{"date":505,"open":266,"high":506,"low":507,"close":437,"change":287,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-13",6.253,5.16,5.88,2372605.205735,22491,5.6109,{"date":513,"open":402,"high":514,"low":355,"close":515,"change":459,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-12",5.385,5.27,0.57,1070758.566109,10282,5.2733,{"date":521,"open":295,"high":522,"low":375,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-11",5.4396,5.24,-0.12,-2.24,837696.479491,9678,5.2621,{"date":530,"open":421,"high":466,"low":531,"close":438,"change":532,"percent_change":340,"volume":533,"transactions":534,"vwap":535},"2026-08-10",5.3,-0.02,779910.232733,9562,5.443,{"date":537,"open":538,"high":538,"low":356,"close":422,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-07",5.97,-0.44,-7.56,1485607.476507,14031,5.499,{"date":545,"open":267,"high":546,"low":547,"close":548,"change":395,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",6.065,5.75,5.82,-1.52,635889.417947,7086,5.8745,{"date":554,"open":225,"high":555,"low":267,"close":556,"change":218,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",6.1597,5.91,-2.96,843694.777458,10026,5.9847,{"date":562,"open":446,"high":563,"low":500,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",6.118,6.09,0.2,3.4,1309347.826582,14394,5.9775,{"date":571,"open":572,"high":573,"low":574,"close":227,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-03",4.98,6.1499,4.95,0.94,18.99,2718574.099278,26178,5.819,{"date":581,"open":347,"high":374,"low":582,"close":574,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",4.67,0.08,1.64,867287.071934,8862,4.8921,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",4.53,5.4248,4.87,0.47,10.68,2171247.449162,17270,5.0536,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":358,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-29",4.44,4.4897,4.2,4.4,-0.9,586184.569112,6541,4.3191,{"date":609,"open":610,"high":611,"low":610,"close":600,"change":186,"percent_change":285,"volume":612,"transactions":613,"vwap":614},"2026-07-28",4.21,4.46,819924.543601,9611,4.3448,{"date":616,"open":617,"high":610,"low":618,"close":610,"change":385,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-27",4.07,4.03,3.95,847943.379548,6650,4.1484,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":105,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",4,4.11,3.88,4.05,1.5,631052.980912,5821,4.0231,{"date":634,"open":635,"high":626,"low":619,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",4.09,3.99,-0.17,-4.09,1161928.500553,9558,4.0005,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":320,"volume":649,"transactions":650,"vwap":651},"2026-07-22",4.15,4.205,4.1,4.16,0.01,435935.223298,4868,4.1573,{"date":653,"open":628,"high":654,"low":628,"close":644,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-21",4.195,0.1,2.47,445662.300823,4683,4.114,{"date":661,"open":647,"high":662,"low":628,"close":628,"change":395,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",4.18,-2.17,311143.398581,4739,4.0917,{"date":668,"open":669,"high":670,"low":671,"close":669,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":669},"2026-07-17",4.14,4.19,4.04,-0.07,-1.66,405700,{"date":676,"open":625,"high":677,"low":625,"close":610,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":610},"2026-07-16",4.23,0.21,5.25,813300,{"date":682,"open":628,"high":683,"low":684,"close":625,"change":413,"percent_change":423,"volume":685,"transactions":9,"vwap":625},"2026-07-15",4.06,3.86,931700,{"date":687,"open":644,"high":610,"low":618,"close":618,"change":395,"percent_change":688,"volume":689,"transactions":9,"vwap":618},"2026-07-14",-2.18,546700,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":110,"percent_change":248,"volume":696,"transactions":9,"vwap":695},"2026-07-13",4.13,4.22,4.08,4.12,495800,{"date":698,"open":628,"high":699,"low":628,"close":692,"change":700,"percent_change":701,"volume":702,"transactions":9,"vwap":692},"2026-07-10",4.17,0.05,1.23,2333100,{"date":704,"open":617,"high":692,"low":628,"close":694,"change":532,"percent_change":705,"volume":706,"transactions":9,"vwap":694},"2026-07-09",-0.49,507700,{"date":708,"open":635,"high":662,"low":709,"close":646,"change":532,"percent_change":705,"volume":710,"transactions":9,"vwap":646},"2026-07-08",4.01,538000,{"date":712,"open":692,"high":699,"low":628,"close":695,"change":413,"percent_change":713,"volume":714,"transactions":9,"vwap":695},"2026-07-07",-0.72,667500,{"date":716,"open":670,"high":717,"low":646,"close":644,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":644},"2026-07-06",4.25,-0.08,-1.89,544600,{"date":722,"open":723,"high":724,"low":626,"close":677,"change":20,"percent_change":20,"volume":725,"transactions":9,"vwap":677},"2026-07-02",4.24,4.31,707900,{"date":727,"open":692,"high":717,"low":626,"close":677,"change":376,"percent_change":728,"volume":729,"transactions":9,"vwap":677},"2026-07-01",2.17,611600,{"date":731,"open":732,"high":733,"low":683,"close":669,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":669},"2026-06-30",4.26,4.27,-0.15,-3.5,669300,{"date":738,"open":739,"high":740,"low":693,"close":741,"change":672,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-29",4.36,4.38,4.29,-1.61,784600,{"date":745,"open":662,"high":746,"low":699,"close":739,"change":477,"percent_change":327,"volume":747,"transactions":9,"vwap":739},"2026-06-26",4.42,6843000,{"date":749,"open":671,"high":670,"low":625,"close":699,"change":208,"percent_change":750,"volume":751,"transactions":9,"vwap":699},"2026-06-25",3.47,1014200,{"date":753,"open":709,"high":626,"low":754,"close":618,"change":366,"percent_change":755,"volume":756,"transactions":9,"vwap":618},"2026-06-24",3.94,0.5,699100,{"date":758,"open":644,"high":699,"low":625,"close":709,"change":278,"percent_change":759,"volume":760,"transactions":9,"vwap":709},"2026-06-23",-3.84,546800,{"date":762,"open":741,"high":739,"low":626,"close":699,"change":524,"percent_change":763,"volume":764,"transactions":9,"vwap":699},"2026-06-22",-2.8,612400,{"date":766,"open":602,"high":767,"low":662,"close":741,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":741},"2026-06-18",4.3,0.11,2.63,716500,{"date":772,"open":773,"high":329,"low":647,"close":662,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":662},"2026-06-17",4.41,-0.23,-5.22,652800,{"date":778,"open":338,"high":779,"low":780,"close":773,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":773},"2026-06-16",4.51,4.28,0.12,2.8,1177200,{"date":785,"open":600,"high":786,"low":733,"close":741,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":741},"2026-06-15",4.68,-0.1,-2.28,800300,{"date":791,"open":723,"high":792,"low":693,"close":793,"change":678,"percent_change":374,"volume":794,"transactions":9,"vwap":793},"2026-06-12",4.5,4.39,512000,{"date":796,"open":610,"high":780,"low":797,"close":662,"change":532,"percent_change":798,"volume":799,"transactions":9,"vwap":662},"2026-06-11",3.97,-0.48,842600,{"date":801,"open":695,"high":338,"low":695,"close":602,"change":366,"percent_change":802,"volume":803,"transactions":9,"vwap":602},"2026-06-10",0.48,544900,{"date":805,"open":635,"high":767,"low":618,"close":662,"change":208,"percent_change":750,"volume":806,"transactions":9,"vwap":662},"2026-06-09",676100,{"date":808,"open":618,"high":646,"low":625,"close":671,"change":583,"percent_change":809,"volume":810,"transactions":9,"vwap":671},"2026-06-08",2.02,514000,{"date":812,"open":813,"high":635,"low":619,"close":814,"change":439,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-05",4.02,3.96,-2.7,550000,{"date":818,"open":618,"high":699,"low":618,"close":617,"change":105,"percent_change":629,"volume":819,"transactions":9,"vwap":617},"2026-06-04",503700,{"date":821,"open":635,"high":644,"low":797,"close":709,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":709},"2026-06-03",-0.14,-3.37,494800,{"date":826,"open":646,"high":733,"low":671,"close":644,"change":366,"percent_change":802,"volume":827,"transactions":9,"vwap":644},"2026-06-02",835200,{"date":829,"open":741,"high":830,"low":695,"close":692,"change":348,"percent_change":831,"volume":832,"transactions":9,"vwap":692},"2026-06-01",4.45,-5.71,672800,{"date":834,"open":792,"high":835,"low":740,"close":740,"change":524,"percent_change":836,"volume":837,"transactions":9,"vwap":740},"2026-05-29",4.59,-2.67,478100,{"date":839,"open":647,"high":329,"low":669,"close":792,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":792},"2026-05-28",0.3,7.14,777600,{"date":844,"open":683,"high":739,"low":683,"close":602,"change":208,"percent_change":478,"volume":845,"transactions":9,"vwap":602},"2026-05-27",906000,{"date":847,"open":602,"high":717,"low":754,"close":683,"change":787,"percent_change":848,"volume":849,"transactions":9,"vwap":683},"2026-05-26",-2.4,646300,{"date":851,"open":646,"high":338,"low":635,"close":647,"change":583,"percent_change":852,"volume":853,"transactions":9,"vwap":647},"2026-05-22",1.96,677700,{"date":855,"open":856,"high":695,"low":857,"close":694,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":694},"2026-05-21",3.91,3.79,0.13,3.29,922700,{"date":862,"open":863,"high":864,"low":865,"close":619,"change":309,"percent_change":866,"volume":867,"transactions":9,"vwap":619},"2026-05-20",3.85,3.98,3.71,1.8,1201900,{"date":869,"open":625,"high":671,"low":870,"close":627,"change":218,"percent_change":871,"volume":872,"transactions":9,"vwap":627},"2026-05-19",3.82,-4.43,680500,{"date":874,"open":671,"high":602,"low":754,"close":683,"change":20,"percent_change":20,"volume":875,"transactions":9,"vwap":683},"2026-05-18",1354900,{"date":877,"open":338,"high":878,"low":879,"close":683,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":683},"2026-05-15",4.37,3.87,-0.29,-6.67,1439700,{"date":884,"open":94,"high":94,"low":684,"close":885,"change":120,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-14",4.35,6.1,2359400,{"date":889,"open":628,"high":669,"low":890,"close":646,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":646},"2026-05-13",3.73,0.15,3.8,1517900,{"date":895,"open":885,"high":885,"low":865,"close":619,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":619},"2026-05-12",-0.5,-11.24,1931800,{"date":900,"open":746,"high":792,"low":780,"close":830,"change":366,"percent_change":901,"volume":902,"transactions":9,"vwap":830},"2026-05-11",0.45,572700,{"date":904,"open":779,"high":905,"low":739,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-05-08",4.52,4.43,-0.06,-1.34,388900,{"date":911,"open":912,"high":913,"low":603,"close":339,"change":459,"percent_change":914,"volume":915,"transactions":9,"vwap":339},"2026-05-07",4.47,4.62,0.67,434300,{"date":917,"open":878,"high":339,"low":724,"close":611,"change":891,"percent_change":918,"volume":919,"transactions":9,"vwap":611},"2026-05-06",3.48,656200,{"date":921,"open":603,"high":611,"low":732,"close":724,"change":413,"percent_change":922,"volume":923,"transactions":9,"vwap":724},"2026-05-05",-0.69,473300,{"date":925,"open":926,"high":927,"low":741,"close":928,"change":366,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-04",4.32,4.55,4.34,0.46,561500,{"date":932,"open":600,"high":933,"low":767,"close":926,"change":439,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-05-01",4.48,-2.48,555700,{"date":937,"open":830,"high":933,"low":338,"close":906,"change":110,"percent_change":774,"volume":938,"transactions":9,"vwap":906},"2026-04-30",484700,{"date":940,"open":327,"high":835,"low":740,"close":600,"change":524,"percent_change":941,"volume":942,"transactions":9,"vwap":600},"2026-04-29",-2.63,468700,{"date":944,"open":933,"high":945,"low":780,"close":327,"change":672,"percent_change":946,"volume":947,"transactions":9,"vwap":327},"2026-04-28",4.63,-1.51,574800,{"date":949,"open":950,"high":951,"low":905,"close":945,"change":439,"percent_change":952,"volume":953,"transactions":9,"vwap":945},"2026-04-27",4.72,4.82,-2.32,623400,{"date":955,"open":317,"high":296,"low":956,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-04-24",4.74,-0.26,-5.2,524500,{"date":961,"open":297,"high":962,"low":319,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-04-23",5.33,5,-0.31,-5.84,766000,{"date":968,"open":265,"high":969,"low":523,"close":970,"change":524,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-22",5.51,5.31,-2.21,552000,{"date":974,"open":466,"high":500,"low":276,"close":429,"change":218,"percent_change":975,"volume":976,"transactions":9,"vwap":429},"2026-04-21",-3.21,460200,{"date":978,"open":466,"high":979,"low":265,"close":458,"change":648,"percent_change":980,"volume":981,"transactions":9,"vwap":458},"2026-04-20",5.73,0.18,735200,{"date":983,"open":455,"high":547,"low":984,"close":466,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":466},"2026-04-17",5.55,0.04,0.72,694700,{"date":989,"open":491,"high":979,"low":438,"close":299,"change":583,"percent_change":990,"volume":991,"transactions":9,"vwap":299},"2026-04-16",1.46,740500,{"date":993,"open":962,"high":994,"low":970,"close":491,"change":208,"percent_change":995,"volume":996,"transactions":9,"vwap":491},"2026-04-15",5.49,2.62,955500,{"date":998,"open":999,"high":438,"low":356,"close":421,"change":493,"percent_change":859,"volume":1000,"transactions":9,"vwap":421},"2026-04-14",5.2,612000,{"date":1002,"open":357,"high":412,"low":1003,"close":356,"change":459,"percent_change":1004,"volume":1005,"transactions":9,"vwap":356},"2026-04-13",5.03,0.58,530400,{"date":1007,"open":297,"high":438,"low":357,"close":372,"change":278,"percent_change":1008,"volume":1009,"transactions":9,"vwap":372},"2026-04-10",-3.02,569200,{"date":1011,"open":999,"high":410,"low":999,"close":531,"change":655,"percent_change":1012,"volume":1013,"transactions":9,"vwap":531},"2026-04-09",1.92,753200,{"date":1015,"open":1016,"high":1017,"low":1018,"close":999,"change":125,"percent_change":1019,"volume":1020,"transactions":9,"vwap":999},"2026-04-08",4.99,5.23,4.92,8.33,2003900,{"date":1022,"open":1023,"high":1024,"low":945,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-04-07",4.83,4.9,4.8,-0.05,-1.03,791200,{"date":1030,"open":945,"high":574,"low":792,"close":307,"change":565,"percent_change":767,"volume":1031,"transactions":9,"vwap":307},"2026-04-06",811500,{"date":1033,"open":611,"high":1034,"low":740,"close":94,"change":781,"percent_change":1035,"volume":1036,"transactions":9,"vwap":94},"2026-04-02",4.7,2.65,483100,{"date":1038,"open":338,"high":1039,"low":338,"close":590,"change":1040,"percent_change":294,"volume":1041,"transactions":9,"vwap":590},"2026-04-01",4.6,0.22,427900,{"date":1043,"open":646,"high":926,"low":694,"close":724,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":724},"2026-03-31",0.27,6.68,374200,{"date":1048,"open":671,"high":635,"low":864,"close":671,"change":105,"percent_change":1049,"volume":1050,"transactions":9,"vwap":671},"2026-03-30",1.51,510100,{"date":1052,"open":683,"high":617,"low":619,"close":864,"change":718,"percent_change":440,"volume":1053,"transactions":9,"vwap":864},"2026-03-27",321400,{"date":1055,"open":646,"high":602,"low":709,"close":683,"change":358,"percent_change":1056,"volume":1057,"transactions":9,"vwap":683},"2026-03-26",-0.98,355600,{"date":1059,"open":695,"high":670,"low":625,"close":646,"change":459,"percent_change":157,"volume":1060,"transactions":9,"vwap":646},"2026-03-25",426300,{"date":1062,"open":671,"high":646,"low":684,"close":617,"change":459,"percent_change":157,"volume":872,"transactions":9,"vwap":617},"2026-03-24",{"date":1064,"open":709,"high":926,"low":797,"close":671,"change":700,"percent_change":1065,"volume":1066,"transactions":9,"vwap":671},"2026-03-23",1.25,786400,{"date":1068,"open":723,"high":723,"low":797,"close":636,"change":964,"percent_change":1069,"volume":1070,"transactions":9,"vwap":636},"2026-03-20",-7.21,831000,{"date":1072,"open":338,"high":885,"low":669,"close":767,"change":395,"percent_change":1073,"volume":1074,"transactions":9,"vwap":767},"2026-03-19",-2.05,511300,{"date":1076,"open":1077,"high":945,"low":780,"close":793,"change":238,"percent_change":1078,"volume":1079,"transactions":9,"vwap":793},"2026-03-18",4.61,-6.79,714200,{"date":1081,"open":316,"high":1082,"low":338,"close":1082,"change":320,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-17",4.71,5.37,836700,{"date":1086,"open":1087,"high":1025,"low":603,"close":912,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":912},"2026-03-16",4.77,-0.3,-6.29,952100,{"date":1092,"open":330,"high":1093,"low":1094,"close":1087,"change":413,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1087},"2026-03-13",4.81,4.66,-0.62,901600,{"date":1098,"open":913,"high":1016,"low":1039,"close":1025,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1025},"2026-03-12",0.68,16.5,2920200,{"date":1103,"open":628,"high":693,"low":628,"close":695,"change":376,"percent_change":1104,"volume":1105,"transactions":9,"vwap":695},"2026-03-11",2.23,1028600,{"date":1107,"open":619,"high":693,"low":1108,"close":618,"change":985,"percent_change":44,"volume":1109,"transactions":9,"vwap":618},"2026-03-10",3.83,3126600,{"date":1111,"open":814,"high":628,"low":1112,"close":636,"change":1026,"percent_change":1113,"volume":1114,"transactions":9,"vwap":636},"2026-03-09",3.77,-1.24,1218800,{"date":1116,"open":928,"high":928,"low":814,"close":671,"change":1088,"percent_change":1117,"volume":1118,"transactions":9,"vwap":671},"2026-03-06",-6.91,709700,{"date":1120,"open":773,"high":906,"low":693,"close":928,"change":822,"percent_change":1121,"volume":1122,"transactions":9,"vwap":928},"2026-03-05",-3.12,467700,{"date":1124,"open":739,"high":582,"low":739,"close":933,"change":980,"percent_change":670,"volume":1125,"transactions":9,"vwap":933},"2026-03-04",602900,{"date":1127,"open":338,"high":906,"low":644,"close":767,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":767},"2026-03-03",-0.21,-4.66,672300,{"date":1132,"open":611,"high":316,"low":878,"close":779,"change":637,"percent_change":1133,"volume":1134,"transactions":9,"vwap":779},"2026-03-02",-3.63,636900,{"date":1136,"open":1137,"high":1025,"low":600,"close":786,"change":524,"percent_change":1138,"volume":1139,"transactions":9,"vwap":786},"2026-02-27",4.75,-2.5,576300,{"date":1141,"open":951,"high":336,"low":1094,"close":1025,"change":358,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1025},"2026-02-26",-0.83,473200,{"date":1145,"open":1018,"high":963,"low":956,"close":1146,"change":358,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-25",4.84,-0.82,601400,{"date":1150,"open":330,"high":1024,"low":316,"close":394,"change":768,"percent_change":1151,"volume":1152,"transactions":9,"vwap":394},"2026-02-24",2.31,600600,{"date":1154,"open":913,"high":393,"low":779,"close":1087,"change":655,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1087},"2026-02-23",2.14,607700,{"date":1158,"open":600,"high":1093,"low":338,"close":582,"change":150,"percent_change":1159,"volume":1160,"transactions":9,"vwap":582},"2026-02-20",8.1,1838400,{"date":1162,"open":602,"high":933,"low":617,"close":926,"change":840,"percent_change":1163,"volume":1164,"transactions":9,"vwap":926},"2026-02-19",7.46,1272800,{"date":1166,"open":870,"high":646,"low":1167,"close":813,"change":477,"percent_change":336,"volume":1168,"transactions":9,"vwap":813},"2026-02-18",3.72,592600,{"date":1170,"open":857,"high":879,"low":1171,"close":1108,"change":459,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1108},"2026-02-17",3.68,0.79,222700,{"date":1175,"open":870,"high":1176,"low":1177,"close":892,"change":532,"percent_change":1178,"volume":1179,"transactions":9,"vwap":892},"2026-02-13",3.92,3.74,-0.52,224600,{"date":1181,"open":814,"high":814,"low":1182,"close":870,"change":787,"percent_change":1183,"volume":1184,"transactions":9,"vwap":870},"2026-02-12",3.61,-2.55,396700,{"date":1186,"open":1187,"high":1176,"low":1171,"close":1176,"change":309,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1176},"2026-02-11",3.89,1.82,520600,{"date":1191,"open":890,"high":1176,"low":1192,"close":863,"change":768,"percent_change":1193,"volume":1194,"transactions":9,"vwap":863},"2026-02-10",3.7,2.94,413400,{"date":1196,"open":1197,"high":857,"low":566,"close":1177,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1177},"2026-02-09",3.49,0.33,9.68,586600,{"date":1202,"open":386,"high":918,"low":386,"close":1203,"change":891,"percent_change":1039,"volume":1204,"transactions":9,"vwap":1203},"2026-02-06",3.41,361800,{"date":1206,"open":1207,"high":750,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-02-05",3.35,3.24,3.26,-0.13,-3.83,514400,{"date":1214,"open":1167,"high":890,"low":1215,"close":1216,"change":1088,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-04",3.32,3.39,-8.13,695600,{"date":1220,"open":1221,"high":870,"low":86,"close":1222,"change":208,"percent_change":754,"volume":1223,"transactions":9,"vwap":1222},"2026-02-03",3.6,3.69,866200,{"date":1225,"open":750,"high":1226,"low":1216,"close":1227,"change":583,"percent_change":1151,"volume":1228,"transactions":9,"vwap":1227},"2026-02-02",3.63,3.55,631100,{"date":1230,"open":865,"high":865,"low":1216,"close":750,"change":348,"percent_change":1231,"volume":1232,"transactions":9,"vwap":750},"2026-01-30",-6.72,554900,{"date":1234,"open":1112,"high":1235,"low":1171,"close":1167,"change":395,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1167},"2026-01-29",3.9,-2.36,541400,{"date":1239,"open":797,"high":626,"low":1240,"close":1241,"change":637,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-01-28",3.75,3.81,-4.27,563500,{"date":1245,"open":1221,"high":339,"low":1221,"close":864,"change":901,"percent_change":1246,"volume":1247,"transactions":9,"vwap":864},"2026-01-27",12.75,2705100,{"date":1249,"open":1250,"high":1250,"low":566,"close":1251,"change":787,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-26",3.66,3.53,-2.75,506700,{"date":1255,"open":1192,"high":857,"low":1256,"close":1226,"change":524,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1226},"2026-01-23",3.54,-3.2,423400,{"date":1260,"open":1177,"high":709,"low":1177,"close":1240,"change":985,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1240},"2026-01-22",1.08,375700,{"date":1264,"open":865,"high":857,"low":1250,"close":865,"change":110,"percent_change":1265,"volume":1266,"transactions":9,"vwap":865},"2026-01-21",-0.27,310000,{"date":1268,"open":864,"high":625,"low":1222,"close":1167,"change":403,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1167},"2026-01-20",-9.27,572200,{"date":1272,"open":1241,"high":695,"low":1177,"close":646,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":646},"2026-01-16",0.26,6.77,693300,{"date":1277,"open":1171,"high":879,"low":1182,"close":1278,"change":858,"percent_change":187,"volume":1279,"transactions":9,"vwap":1278},"2026-01-15",3.84,323500,{"date":1281,"open":1282,"high":892,"low":1283,"close":865,"change":787,"percent_change":1284,"volume":1285,"transactions":9,"vwap":865},"2026-01-14",3.76,3.67,-2.62,360500,{"date":1287,"open":1167,"high":1176,"low":1192,"close":1241,"change":583,"percent_change":1155,"volume":1288,"transactions":9,"vwap":1241},"2026-01-13",431000,{"date":1290,"open":892,"high":627,"low":1291,"close":890,"change":787,"percent_change":1292,"volume":1293,"transactions":9,"vwap":890},"2026-01-12",3.64,-2.61,556200,{"date":1295,"open":1108,"high":879,"low":1227,"close":1108,"change":20,"percent_change":20,"volume":1296,"transactions":9,"vwap":1108},"2026-01-09",459200,{"date":1298,"open":1291,"high":627,"low":1299,"close":1108,"change":493,"percent_change":316,"volume":1300,"transactions":9,"vwap":1108},"2026-01-08",3.57,650100,{"date":1302,"open":1283,"high":865,"low":1303,"close":1250,"change":532,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1250},"2026-01-07",3.52,-0.54,436200,{"date":1307,"open":857,"high":1187,"low":1171,"close":1171,"change":439,"percent_change":219,"volume":1308,"transactions":9,"vwap":1171},"2026-01-06",215000,{"date":1310,"open":870,"high":627,"low":1222,"close":857,"change":413,"percent_change":1311,"volume":1312,"transactions":9,"vwap":857},"2026-01-05",-0.79,233100,{"date":1314,"open":1167,"high":863,"low":1171,"close":870,"change":105,"percent_change":1315,"volume":1316,"transactions":9,"vwap":870},"2026-01-02",1.6,338800,{"date":1318,"open":1235,"high":1235,"low":865,"close":1282,"change":524,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1282},"2025-12-31",-3.09,343600,{"date":1322,"open":879,"high":1323,"low":1112,"close":627,"change":532,"percent_change":1324,"volume":1325,"transactions":9,"vwap":627},"2025-12-30",3.93,-0.51,559600,{"date":1327,"open":863,"high":1235,"low":1240,"close":1235,"change":700,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1235},"2025-12-29",1.3,357800,{"date":1331,"open":1171,"high":625,"low":1182,"close":863,"change":385,"percent_change":928,"volume":1332,"transactions":9,"vwap":863},"2025-12-26",701900,{"date":1334,"open":1167,"high":1167,"low":1335,"close":1222,"change":413,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1222},"2025-12-24",3.62,-0.81,155200,{"date":1339,"open":1226,"high":1340,"low":1341,"close":1167,"change":309,"percent_change":1012,"volume":1342,"transactions":9,"vwap":1167},"2025-12-23",3.78,3.56,315500,{"date":1344,"open":865,"high":863,"low":1345,"close":1346,"change":358,"percent_change":71,"volume":1347,"transactions":9,"vwap":1346},"2025-12-22",3.58,3.65,401700,{"date":1349,"open":1303,"high":1177,"low":1350,"close":1222,"change":891,"percent_change":723,"volume":1351,"transactions":9,"vwap":1222},"2025-12-19",3.46,885200,{"date":1353,"open":1192,"high":1192,"low":1354,"close":1256,"change":524,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1256},"2025-12-18",3.43,-3.28,363800,{"date":1358,"open":1350,"high":1340,"low":1350,"close":1250,"change":565,"percent_change":456,"volume":1359,"transactions":9,"vwap":1250},"2025-12-17",460600,{"date":1361,"open":1171,"high":1177,"low":1362,"close":1350,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1350},"2025-12-16",3.34,-0.35,-9.19,629900,{"date":1367,"open":813,"high":617,"low":1240,"close":1241,"change":395,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1241},"2025-12-15",-2.31,422200,{"date":1371,"open":863,"high":619,"low":1241,"close":1235,"change":105,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1235},"2025-12-12",1.56,386000,{"date":1375,"open":863,"high":814,"low":857,"close":1278,"change":532,"percent_change":1178,"volume":1376,"transactions":9,"vwap":1278},"2025-12-11",434800,{"date":1378,"open":754,"high":797,"low":857,"close":684,"change":1210,"percent_change":1379,"volume":1380,"transactions":9,"vwap":684},"2025-12-10",-3.26,600100,{"date":1382,"open":1240,"high":626,"low":1177,"close":636,"change":320,"percent_change":1383,"volume":1384,"transactions":9,"vwap":636},"2025-12-09",6.4,775400,{"date":1386,"open":892,"high":892,"low":1182,"close":1240,"change":110,"percent_change":1265,"volume":1387,"transactions":9,"vwap":1240},"2025-12-08",599700,{"date":1389,"open":1278,"high":692,"low":1177,"close":1282,"change":493,"percent_change":956,"volume":1390,"transactions":9,"vwap":1282},"2025-12-05",1166100,{"date":1392,"open":890,"high":1240,"low":1251,"close":1393,"change":278,"percent_change":1242,"volume":1394,"transactions":9,"vwap":1393},"2025-12-04",3.59,536000,{"date":1396,"open":1397,"high":1240,"low":1354,"close":1240,"change":1198,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1240},"2025-12-03",3.44,9.65,1088100,{"date":1401,"open":1207,"high":1182,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-02",3.27,3.42,0.29,9.27,1377700,{"date":1408,"open":1409,"high":1403,"low":1410,"close":1411,"change":781,"percent_change":636,"volume":1412,"transactions":9,"vwap":1411},"2025-12-01",2.97,2.9,3.13,1523000,{"date":1414,"open":494,"high":494,"low":1415,"close":1416,"change":358,"percent_change":1417,"volume":1122,"transactions":9,"vwap":1416},"2025-11-28",2.88,3.01,-1.31,{"date":1419,"open":1420,"high":1421,"low":1420,"close":494,"change":655,"percent_change":1216,"volume":1422,"transactions":9,"vwap":494},"2025-11-26",2.92,3.2,1052800,{"date":1424,"open":1425,"high":1426,"low":1035,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2025-11-25",2.68,3.02,2.95,0.44,17.53,2471900,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":655,"percent_change":644,"volume":1436,"transactions":9,"vwap":1435},"2025-11-24",2.36,2.6,2.51,1200800,{"date":1438,"open":1439,"high":656,"low":1440,"close":1441,"change":565,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1441},"2025-11-21",2.2,2.16,2.41,9.05,837300,{"date":1445,"open":1446,"high":1035,"low":1447,"close":1448,"change":980,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2025-11-20",2.27,2.18,2.21,8.87,3507500,{"date":1452,"open":1453,"high":1454,"low":866,"close":1455,"change":858,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2025-11-19",1.88,2.04,2.03,6.84,681300,{"date":1459,"open":1188,"high":1460,"low":24,"close":1460,"change":768,"percent_change":234,"volume":1461,"transactions":9,"vwap":1460},"2025-11-18",1.9,1331300,{"date":1463,"open":1460,"high":1464,"low":1465,"close":377,"change":524,"percent_change":1466,"volume":1467,"transactions":9,"vwap":377},"2025-11-17",1.94,1.71,-6.28,1884600,{"date":1469,"open":866,"high":852,"low":24,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2025-11-14",1.91,-0.19,-9.05,2908200,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1128,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-11-13",2.29,2.32,2.08,2.1,-9.09,1179000,{"date":1483,"open":1104,"high":1477,"low":1479,"close":1151,"change":477,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1151},"2025-11-12",8.96,873700,{"date":1487,"open":852,"high":1488,"low":852,"close":1489,"change":781,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2025-11-11",2.15,2.12,6,490200,{"date":1493,"open":1012,"high":1494,"low":1460,"close":1495,"change":655,"percent_change":402,"volume":1496,"transactions":9,"vwap":1495},"2025-11-10",2.01,2,605100,{"date":1498,"open":866,"high":1499,"low":377,"close":1460,"change":655,"percent_change":299,"volume":1500,"transactions":9,"vwap":1460},"2025-11-07",1.95,681700,{"date":1502,"open":1503,"high":1503,"low":1504,"close":866,"change":348,"percent_change":1505,"volume":1506,"transactions":9,"vwap":866},"2025-11-06",2.06,1.78,-12.2,687400,{"date":1508,"open":1499,"high":1509,"low":1499,"close":1510,"change":376,"percent_change":835,"volume":1511,"transactions":9,"vwap":1510},"2025-11-05",2.09,2.05,267400,{"date":1513,"open":1454,"high":1454,"low":1460,"close":852,"change":787,"percent_change":1514,"volume":1515,"transactions":9,"vwap":852},"2025-11-04",-4.85,475900,{"date":1517,"open":1155,"high":1155,"low":1455,"close":1503,"change":532,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1503},"2025-11-03",-0.96,204400,{"date":1521,"open":1522,"high":1523,"low":1454,"close":1478,"change":648,"percent_change":802,"volume":1524,"transactions":9,"vwap":1478},"2025-10-31",2.07,2.11,241600,{"date":1526,"open":1478,"high":1489,"low":1494,"close":1522,"change":413,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1522},"2025-10-30",-1.43,507400,{"date":1530,"open":1448,"high":1531,"low":1478,"close":1479,"change":439,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1479},"2025-10-29",2.22,-4.98,477300,{"date":1535,"open":1536,"high":209,"low":728,"close":1448,"change":395,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1448},"2025-10-28",2.3,-3.91,576000,{"date":1540,"open":1536,"high":1433,"low":1541,"close":1536,"change":20,"percent_change":20,"volume":1542,"transactions":9,"vwap":1536},"2025-10-27",2.28,410600,{"date":1544,"open":1151,"high":1545,"low":1541,"close":1536,"change":907,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1536},"2025-10-24",2.43,-2.54,578000,{"date":1549,"open":209,"high":1550,"low":1476,"close":1433,"change":459,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1433},"2025-10-23",2.39,1.29,209100,{"date":1554,"open":1555,"high":1556,"low":209,"close":209,"change":278,"percent_change":1557,"volume":1558,"transactions":9,"vwap":209},"2025-10-22",2.46,2.52,-6.43,496300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":110,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-10-21",2.45,2.57,2.44,2.49,-0.4,479400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":781,"percent_change":308,"volume":1573,"transactions":9,"vwap":1572},"2025-10-20",2.35,2.56,2.34,2.5,710700,{"date":1575,"open":1570,"high":1576,"low":1476,"close":1577,"change":957,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-10-17",2.59,2.38,-9.85,1345300,{"date":1581,"open":1433,"high":1582,"low":1433,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-16",2.89,2.64,-1.11,-29.6,8894000,{"date":1588,"open":1589,"high":603,"low":782,"close":1240,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1240},"2025-10-15",2.81,1.1,41.51,12909200,{"date":1594,"open":1595,"high":1596,"low":1562,"close":1035,"change":907,"percent_change":971,"volume":1597,"transactions":9,"vwap":1035},"2025-10-14",2.66,2.73,348800,{"date":1599,"open":1151,"high":1600,"low":1151,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-10-13",2.75,2.71,0.43,18.86,808800,{"date":1606,"open":1561,"high":1561,"low":1446,"close":1541,"change":637,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1541},"2025-10-10",-6.94,424100,{"date":1610,"open":1563,"high":1555,"low":1433,"close":1561,"change":110,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1561},"2025-10-09",-0.41,310500,{"date":1614,"open":1564,"high":1572,"low":209,"close":1555,"change":413,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1555},"2025-10-08",-1.2,610100,{"date":1618,"open":1562,"high":1576,"low":1564,"close":1564,"change":672,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1564},"2025-10-07",-2.73,400300,{"date":1622,"open":769,"high":1035,"low":1623,"close":1570,"change":413,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1570},"2025-10-06",2.55,-1.16,301800,{"date":1627,"open":1576,"high":1628,"low":1570,"close":1576,"change":648,"percent_change":268,"volume":1629,"transactions":9,"vwap":1576},"2025-10-03",2.67,196700,{"date":1631,"open":1562,"high":1576,"low":1556,"close":1632,"change":648,"percent_change":268,"volume":1633,"transactions":9,"vwap":1632},"2025-10-02",2.58,207700,{"date":1635,"open":1636,"high":1637,"low":1555,"close":1562,"change":20,"percent_change":20,"volume":1638,"transactions":9,"vwap":1562},"2025-10-01",2.54,2.61,370900,{"date":1640,"open":1641,"high":1600,"low":1570,"close":1562,"change":734,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1562},"2025-09-30",2.72,-5.51,495500,{"date":1645,"open":1646,"high":1647,"low":769,"close":1641,"change":20,"percent_change":20,"volume":1648,"transactions":9,"vwap":1641},"2025-09-29",2.74,2.77,263500,{"date":1650,"open":1651,"high":1652,"low":1035,"close":1641,"change":278,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1641},"2025-09-26",2.85,2.91,-5.56,664100,{"date":1656,"open":1409,"high":1409,"low":1657,"close":1415,"change":718,"percent_change":815,"volume":1658,"transactions":9,"vwap":1415},"2025-09-25",2.86,545100,{"date":1660,"open":494,"high":79,"low":1193,"close":1661,"change":1026,"percent_change":673,"volume":1662,"transactions":9,"vwap":1661},"2025-09-24",2.96,477400,{"date":1664,"open":1426,"high":1665,"low":1661,"close":1416,"change":985,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1416},"2025-09-23",3.14,1.35,269600,{"date":1669,"open":1670,"high":1671,"low":1410,"close":1409,"change":413,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1409},"2025-09-22",3,3.08,-1,438500,{"date":1675,"open":1676,"high":386,"low":1670,"close":1670,"change":278,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1670},"2025-09-19",3.18,-5.06,824200,{"date":1680,"open":494,"high":1676,"low":1416,"close":1681,"change":781,"percent_change":619,"volume":1682,"transactions":9,"vwap":1681},"2025-09-18",3.16,361300,{"date":1684,"open":1671,"high":1411,"low":1416,"close":1685,"change":907,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2025-09-17",3.04,-1.94,207000,{"date":1689,"open":1416,"high":1690,"low":1661,"close":1691,"change":583,"percent_change":1035,"volume":1692,"transactions":9,"vwap":1691},"2025-09-16",3.12,3.1,395800,{"date":1694,"open":1695,"high":1681,"low":1696,"close":1426,"change":787,"percent_change":975,"volume":1697,"transactions":9,"vwap":1426},"2025-09-15",3.15,2.99,309900,{"date":1699,"open":1700,"high":1690,"low":1696,"close":1690,"change":366,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1690},"2025-09-12",3.06,0.65,316400,{"date":1704,"open":1427,"high":1691,"low":1427,"close":1691,"change":891,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1691},"2025-09-11",5.08,573400,{"date":1708,"open":1410,"high":1416,"low":1410,"close":1427,"change":110,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1427},"2025-09-10",-0.34,383800,{"date":1712,"open":1713,"high":1426,"low":1713,"close":1661,"change":532,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1661},"2025-09-09",2.93,-0.67,381000,{"date":1717,"open":1671,"high":1411,"low":1427,"close":1718,"change":395,"percent_change":1719,"volume":930,"transactions":9,"vwap":1718},"2025-09-08",2.98,-2.93,{"date":1721,"open":1722,"high":1397,"low":1723,"close":1723,"change":1363,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-09-05",3.38,3.07,-10.23,600500,{"date":1727,"open":1208,"high":1354,"low":1728,"close":1403,"change":493,"percent_change":1017,"volume":1729,"transactions":9,"vwap":1403},"2025-09-04",3.19,595500,{"date":1731,"open":386,"high":1722,"low":1732,"close":1733,"change":110,"percent_change":964,"volume":1734,"transactions":9,"vwap":1733},"2025-09-03",3.22,3.25,784000,{"date":1736,"open":494,"high":86,"low":1416,"close":1209,"change":565,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1209},"2025-09-02",6.54,982000,{"date":1740,"open":1700,"high":1671,"low":1696,"close":1700,"change":985,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1700},"2025-08-29",1.32,326700,{"date":1744,"open":1700,"high":79,"low":1652,"close":1426,"change":358,"percent_change":1417,"volume":1745,"transactions":9,"vwap":1426},"2025-08-28",499500,{"date":1747,"open":1416,"high":1421,"low":1718,"close":1700,"change":583,"percent_change":1425,"volume":1748,"transactions":9,"vwap":1700},"2025-08-27",738300,{"date":1750,"open":1651,"high":1751,"low":1752,"close":1718,"change":376,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1718},"2025-08-26",3.17,2.84,3.11,788200,{"date":1756,"open":1652,"high":1718,"low":1657,"close":1582,"change":413,"percent_change":1027,"volume":1757,"transactions":9,"vwap":1582},"2025-08-25",336500,{"date":1759,"open":1589,"high":1685,"low":782,"close":1420,"change":655,"percent_change":1227,"volume":1760,"transactions":9,"vwap":1420},"2025-08-22",591100,{"date":1762,"open":1661,"high":1685,"low":1589,"close":1763,"change":822,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-08-21",2.82,-4.73,816600,{"date":1767,"open":1676,"high":1768,"low":1661,"close":1661,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1661},"2025-08-20",3.31,-0.2,-6.33,645400,{"date":1773,"open":1685,"high":859,"low":1427,"close":1681,"change":309,"percent_change":1446,"volume":1774,"transactions":9,"vwap":1681},"2025-08-19",1100800,{"date":1776,"open":1208,"high":1345,"low":1657,"close":79,"change":110,"percent_change":238,"volume":1777,"transactions":9,"vwap":79},"2025-08-18",4576100,{"date":1779,"open":1561,"high":1732,"low":1550,"close":1691,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1691},"2025-08-15",0.75,31.91,6551400,{"date":1784,"open":1499,"high":1550,"low":1785,"close":1569,"change":460,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1569},"2025-08-14",1.89,29.83,4449600,{"date":1789,"open":1790,"high":1460,"low":1790,"close":1791,"change":105,"percent_change":1354,"volume":1792,"transactions":9,"vwap":1791},"2025-08-13",1.76,1.81,822400,{"date":1794,"open":1790,"high":1504,"low":1795,"close":1796,"change":459,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-08-12",1.72,1.75,1.74,101800,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1795,"change":700,"percent_change":1696,"volume":1803,"transactions":9,"vwap":1795},"2025-08-11",1.67,1.77,256600,{"date":1805,"open":1795,"high":1795,"low":1806,"close":1801,"change":358,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1801},"2025-08-08",1.63,-2.34,187300,{"date":1810,"open":24,"high":1795,"low":584,"close":1465,"change":110,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1465},"2025-08-07",-0.58,83000,{"date":1814,"open":1806,"high":1795,"low":1815,"close":1795,"change":376,"percent_change":447,"volume":1816,"transactions":9,"vwap":1795},"2025-08-06",1.59,166200,{"date":1818,"open":1819,"high":1820,"low":1815,"close":1806,"change":110,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1806},"2025-08-05",1.65,1.66,-0.61,114500,{"date":1824,"open":584,"high":1825,"low":1826,"close":584,"change":700,"percent_change":1665,"volume":1827,"transactions":9,"vwap":584},"2025-08-04",1.68,1.61,144400,{"date":1829,"open":1820,"high":1820,"low":1830,"close":1815,"change":787,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1815},"2025-08-01",1.54,-5.92,334700,{"date":1834,"open":1835,"high":1835,"low":1806,"close":1836,"change":110,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-07-31",1.73,1.69,-0.59,139400,{"date":1840,"open":1790,"high":1841,"low":1825,"close":24,"change":907,"percent_change":1842,"volume":1843,"transactions":9,"vwap":24},"2025-07-30",1.84,-3.41,115400,{"date":1845,"open":1846,"high":1846,"low":1825,"close":1790,"change":395,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1790},"2025-07-29",1.85,-4.86,370400,{"date":1850,"open":1846,"high":1785,"low":1791,"close":1846,"change":648,"percent_change":460,"volume":1851,"transactions":9,"vwap":1846},"2025-07-28",185100,{"date":1853,"open":866,"high":1854,"low":1504,"close":1841,"change":309,"percent_change":619,"volume":1855,"transactions":9,"vwap":1841},"2025-07-25",1.87,207800,{"date":1857,"open":866,"high":1791,"low":1790,"close":1802,"change":1026,"percent_change":1252,"volume":1858,"transactions":9,"vwap":1802},"2025-07-24",110000,{"date":1860,"open":1841,"high":1460,"low":1797,"close":1188,"change":985,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1188},"2025-07-23",2.25,498400,{"date":1864,"open":1865,"high":1866,"low":1315,"close":1504,"change":477,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1504},"2025-07-22",1.62,1.83,11.95,532400,{"date":1870,"open":1815,"high":584,"low":1871,"close":1815,"change":20,"percent_change":20,"volume":1872,"transactions":9,"vwap":1815},"2025-07-21",1.58,88900,{"date":1874,"open":1820,"high":1820,"low":1871,"close":1815,"change":1026,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1815},"2025-07-18",-3.05,59200,{"date":1878,"open":1871,"high":1825,"low":1871,"close":584,"change":105,"percent_change":892,"volume":1879,"transactions":9,"vwap":584},"2025-07-17",112400,{"date":1881,"open":1865,"high":1865,"low":1830,"close":1871,"change":110,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1871},"2025-07-16",-0.63,100100,{"date":1885,"open":1820,"high":1820,"low":1871,"close":1815,"change":672,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1815},"2025-07-15",-4.22,127800,{"date":1889,"open":1836,"high":24,"low":1806,"close":1820,"change":358,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1820},"2025-07-14",-2.35,45800,{"date":1893,"open":1465,"high":1796,"low":24,"close":24,"change":358,"percent_change":1894,"volume":1895,"transactions":9,"vwap":24},"2025-07-11",-2.3,279200,{"date":1897,"open":1465,"high":1802,"low":1801,"close":1797,"change":459,"percent_change":1796,"volume":1898,"transactions":9,"vwap":1797},"2025-07-10",85200,{"date":1900,"open":1790,"high":1802,"low":1820,"close":1465,"change":532,"percent_change":1624,"volume":1901,"transactions":9,"vwap":1465},"2025-07-09",123700,{"date":1903,"open":1815,"high":866,"low":1871,"close":1835,"change":208,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1835},"2025-07-08",8.81,430200,{"date":1907,"open":1815,"high":1801,"low":1908,"close":1815,"change":358,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1815},"2025-07-07",1.55,-2.45,120900,{"date":1912,"open":1825,"high":1836,"low":1806,"close":1806,"change":358,"percent_change":848,"volume":1913,"transactions":9,"vwap":1806},"2025-07-03",67900,{"date":1915,"open":1315,"high":1825,"low":1871,"close":1801,"change":376,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1801},"2025-07-02",5.7,128700,{"date":1919,"open":1920,"high":1796,"low":1920,"close":1871,"change":655,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1871},"2025-07-01",1.52,6.76,834000,{"date":1924,"open":1049,"high":1920,"low":1925,"close":1926,"change":532,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-06-30",1.47,1.48,-1.33,89400,{"date":1930,"open":990,"high":1920,"low":1931,"close":629,"change":366,"percent_change":1666,"volume":1932,"transactions":9,"vwap":629},"2025-06-27",1.38,332000,{"date":1934,"open":1935,"high":1908,"low":1936,"close":1926,"change":493,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1926},"2025-06-26",1.33,1.31,12.98,449500,{"date":1940,"open":1935,"high":1935,"low":1328,"close":1936,"change":532,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1936},"2025-06-25",-1.5,52800,{"date":1944,"open":1936,"high":1945,"low":1936,"close":1935,"change":459,"percent_change":1151,"volume":1946,"transactions":9,"vwap":1935},"2025-06-24",1.37,78900,{"date":1948,"open":1935,"high":1945,"low":1949,"close":1328,"change":907,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1328},"2025-06-23",1.27,-4.41,211400,{"date":1953,"open":1954,"high":1955,"low":1328,"close":1956,"change":20,"percent_change":20,"volume":1957,"transactions":9,"vwap":1956},"2025-06-20",1.39,1.4,1.36,428600,{"date":1959,"open":1328,"high":310,"low":1328,"close":1956,"change":700,"percent_change":870,"volume":1960,"transactions":9,"vwap":1956},"2025-06-18",129500,{"date":1962,"open":1956,"high":1956,"low":1936,"close":1936,"change":1026,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1936},"2025-06-17",-3.68,132400,{"date":1966,"open":1935,"high":310,"low":1935,"close":1956,"change":459,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1956},"2025-06-16",2.26,150300,{"date":1970,"open":1666,"high":310,"low":1741,"close":1935,"change":1026,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1935},"2025-06-13",-3.62,126300,{"date":1974,"open":80,"high":310,"low":1741,"close":1931,"change":366,"percent_change":1925,"volume":1975,"transactions":9,"vwap":1931},"2025-06-12",177400,{"date":1977,"open":1955,"high":1978,"low":1956,"close":1956,"change":1026,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1956},"2025-06-11",1.44,-3.55,146200,{"date":1982,"open":1945,"high":1978,"low":1945,"close":310,"change":985,"percent_change":1420,"volume":1983,"transactions":9,"vwap":310},"2025-06-10",122400,{"date":1985,"open":990,"high":1926,"low":1945,"close":1945,"change":395,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1945},"2025-06-09",-6.16,200800,{"date":1989,"open":1990,"high":629,"low":990,"close":990,"change":648,"percent_change":1991,"volume":1992,"transactions":9,"vwap":990},"2025-06-06",1.49,0.69,27600,{"date":1994,"open":1995,"high":1995,"low":1978,"close":1996,"change":718,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-06-05",1.53,1.45,-5.23,240800,{"date":2000,"open":1372,"high":1315,"low":629,"close":1995,"change":1026,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1995},"2025-06-04",-3.16,95500,{"date":2004,"open":629,"high":1871,"low":990,"close":1871,"change":583,"percent_change":962,"volume":2005,"transactions":9,"vwap":1871},"2025-06-03",323200,{"date":2007,"open":1925,"high":1920,"low":1978,"close":629,"change":366,"percent_change":1666,"volume":2008,"transactions":9,"vwap":629},"2025-06-02",136300,{"date":2010,"open":1926,"high":1049,"low":2011,"close":1926,"change":110,"percent_change":1714,"volume":2012,"transactions":9,"vwap":1926},"2025-05-30",1.42,121500,{"date":2014,"open":1871,"high":1871,"low":1926,"close":1990,"change":1026,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1990},"2025-05-29",-3.25,93300,{"date":2018,"open":1815,"high":1826,"low":1920,"close":1830,"change":907,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1830},"2025-05-28",-3.75,101000,{"date":2022,"open":629,"high":1806,"low":629,"close":1315,"change":768,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1315},"2025-05-27",7.38,208500,{"date":2026,"open":1920,"high":1920,"low":1925,"close":1990,"change":907,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1990},"2025-05-23",-3.87,160300,{"date":2030,"open":1920,"high":2031,"low":990,"close":1908,"change":700,"percent_change":2032,"volume":2033,"transactions":9,"vwap":1908},"2025-05-22",1.57,3.33,278800,{"date":2035,"open":1801,"high":1825,"low":1925,"close":629,"change":1471,"percent_change":897,"volume":2036,"transactions":9,"vwap":629},"2025-05-21",308900,{"date":2038,"open":1819,"high":1835,"low":1865,"close":1836,"change":985,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1836},"2025-05-20",2.42,484400,{"date":2042,"open":1920,"high":1801,"low":1920,"close":1819,"change":105,"percent_change":1112,"volume":2043,"transactions":9,"vwap":1819},"2025-05-19",773300,{"date":2045,"open":1926,"high":1806,"low":310,"close":1815,"change":858,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1815},"2025-05-16",8.9,1262700,{"date":2049,"open":2050,"high":2031,"low":2050,"close":990,"change":565,"percent_change":2051,"volume":2052,"transactions":9,"vwap":990},"2025-05-15",1.24,15.87,1805000,{"date":2054,"open":1328,"high":1936,"low":701,"close":2055,"change":413,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-05-14",1.26,-2.33,357300,{"date":2059,"open":1328,"high":1956,"low":2060,"close":1551,"change":532,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1551},"2025-05-13",1.22,-1.53,280700,{"date":2064,"open":80,"high":1931,"low":1949,"close":1936,"change":20,"percent_change":20,"volume":2065,"transactions":9,"vwap":1936},"2025-05-12",314300,{"date":2067,"open":1065,"high":1935,"low":2068,"close":1936,"change":105,"percent_change":1025,"volume":2069,"transactions":9,"vwap":1936},"2025-05-09",1.21,296700,{"date":2071,"open":2055,"high":1949,"low":2068,"close":1065,"change":20,"percent_change":20,"volume":2072,"transactions":9,"vwap":1065},"2025-05-08",189400,{"date":2074,"open":2075,"high":1328,"low":2076,"close":1065,"change":376,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1065},"2025-05-07",1.18,1.15,7.76,424800,{"date":2080,"open":2076,"high":2075,"low":2081,"close":2082,"change":532,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-05-06",1.12,1.16,-1.69,142500,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2075,"change":376,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2075},"2025-05-05",1.09,1.2,1.05,8.26,332500,{"date":2093,"open":2087,"high":2076,"low":2094,"close":2087,"change":459,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2087},"2025-05-02",1.07,2.83,442500,{"date":2098,"open":100,"high":115,"low":2099,"close":2100,"change":700,"percent_change":574,"volume":2101,"transactions":9,"vwap":2100},"2025-05-01",0.98000002,1.06,371800,{"date":2103,"open":44,"high":100,"low":2104,"close":100,"change":20,"percent_change":20,"volume":2105,"transactions":9,"vwap":100},"2025-04-30",0.92000002,186700,{"date":2107,"open":2108,"high":87,"low":2108,"close":100,"change":700,"percent_change":412,"volume":2109,"transactions":9,"vwap":100},"2025-04-29",0.94999999,127900,{"date":2111,"open":2112,"high":44,"low":2112,"close":2113,"change":105,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2113},"2025-04-28",0.89999998,0.95999998,6.67,160100,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2112,"change":110,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2112},"2025-04-25",0.91000003,0.93000001,0.88,-1.1,214700,{"date":2124,"open":2119,"high":2108,"low":2125,"close":2118,"change":532,"percent_change":2126,"volume":1279,"transactions":9,"vwap":2118},"2025-04-24",0.88999999,-2.15,{"date":2128,"open":2119,"high":2113,"low":2118,"close":2119,"change":459,"percent_change":2032,"volume":2129,"transactions":9,"vwap":2119},"2025-04-23",206000,{"date":178,"open":2125,"high":2104,"low":174,"close":2112,"change":648,"percent_change":2081,"volume":2131,"transactions":9,"vwap":2112},421000]