[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICON":3,"homepage-market-summary":28,"stock-historical-ICON":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ICON","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Icon Energy Corp. Common stock","Nasdaq",null,"Common Stock","Icon Energy Corp is a growth-oriented shipping company providing seaborne transportation services for dry bulk cargoes via its fleet of oceangoing vessels. The company generates its revenues by chartering its vessels to regional and international dry bulk operators, commodity traders and end users. The cargos carried by the company are Grains, Minerals, Iron Ore, Coal and Bauxite.",false,{"close":14,"open":15,"high":16,"low":15,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.92,0.8853,0.930151,0.97,-0.05,-5.15,10154.496508,133,0.9069,10.6,0.78399998,384998.7908124462,1.4,560,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":36,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":37,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":12,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":37},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":12},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":37},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":37},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":14,"start_date":179,"end_date":5},16.75,305405,111472736.493924,-91.24,"2025-04-23",[181,182,191,199,208,217,227,236,246,252,262,271,278,285,294,303,310,318,327,335,344,353,362,370,380,389,394,400,409,415,420,425,432,440,446,452,459,465,470,475,481,489,494,501,508,512,519,526,534,542,552,561,568,574,583,591,598,605,612,618,625,633,640,646,653,661,665,671,676,684,691,698,704,709,715,722,728,734,741,749,756,761,767,772,777,782,790,797,806,812,819,824,830,834,839,843,847,852,857,863,869,875,880,886,891,898,901,905,910,915,920,924,929,933,938,942,946,950,953,957,961,964,968,972,976,980,986,991,997,1005,1010,1017,1025,1031,1037,1042,1047,1054,1060,1065,1069,1073,1077,1082,1086,1092,1097,1102,1108,1111,1118,1124,1129,1132,1136,1139,1143,1151,1158,1164,1168,1173,1178,1183,1189,1194,1199,1203,1209,1214,1220,1225,1231,1236,1241,1246,1254,1259,1265,1273,1280,1287,1294,1301,1308,1316,1325,1332,1339,1346,1352,1358,1364,1372,1378,1384,1391,1399,1406,1411,1418,1425,1433,1440,1446,1452,1459,1465,1472,1479,1485,1493,1500,1506,1515,1524,1530,1535,1543,1549,1555,1559,1564,1570,1576,1583,1589,1594,1599,1604,1611,1618,1625,1630,1637,1643,1647,1653,1660,1664,1671,1676,1682,1687,1695,1699,1706,1713,1721,1727,1731,1734,1738,1744,1747,1752,1758,1763,1768,1773,1779,1784,1789,1795,1802,1806,1809,1812,1816,1822,1827,1831,1835,1839,1843,1847,1851,1856,1860,1863,1866,1870,1874,1877,1881,1885,1890,1894,1897,1901,1905,1910,1914,1921,1927,1932,1940,1948,1955,1962,1968,1974,1982,1987,1993,2000,2006,2014,2021,2025,2032,2036,2041,2047,2053,2059,2065,2070,2077,2081,2084,2089,2093,2097,2102,2107,2112,2116,2123,2128,2132,2136,2140,2146,2150,2156,2160,2165,2168,2171,2174,2177,2181,2184,2187,2191,2195,2200,2204,2207,2210,2214,2217,2221,2225,2230,2234,2237,2243,2247,2251,2254,2258,2261,2267],{"date":5,"open":15,"high":16,"low":15,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":183,"open":184,"high":17,"low":185,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",0.9201,0.9,0.03,3.19,5223.945,83,0.9283,{"date":192,"open":193,"high":194,"low":185,"close":193,"change":195,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-01",0.94,0.969899,0,13651.127602,145,0.9298,{"date":200,"open":201,"high":201,"low":202,"close":193,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",0.96,0.93,0.01,1.08,4658.062739,80,0.9472,{"date":209,"open":210,"high":211,"low":212,"close":202,"change":213,"percent_change":203,"volume":214,"transactions":215,"vwap":216},"2026-09-29",0.9299,0.9699,0.91,0.0001,15197.25352,109,0.9267,{"date":218,"open":219,"high":220,"low":221,"close":210,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",0.98,0.986,0.9082,-0.0701,-7.01,18483.536805,135,0.9301,{"date":228,"open":229,"high":230,"low":124,"close":172,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",1.01,1.03,-0.01,-0.99,15881.521674,118,1.0002,{"date":237,"open":238,"high":239,"low":240,"close":229,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",0.9952,1.02,0.9901,0.02,2.02,5392,103,1.002,{"date":247,"open":248,"high":229,"low":124,"close":124,"change":249,"percent_change":250,"volume":251,"transactions":244,"vwap":245},"2026-09-23",0.995,-0.015,-1.49,13485,{"date":253,"open":254,"high":229,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",0.95,0.943902,1.005,0.035,3.61,24370.847846,194,0.9971,{"date":263,"open":264,"high":265,"low":193,"close":17,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-21",0.9986,1.04,-0.07,-6.73,36601.968975,274,0.9864,{"date":272,"open":58,"high":58,"low":219,"close":265,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",-0.04,-3.7,29019.343,172,1.0165,{"date":279,"open":280,"high":204,"low":280,"close":204,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":219},"2026-09-17",0.8758,0.2014,22.92,93293.309644,497,{"date":286,"open":185,"high":185,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",0.85,0.8786,-0.0027,-0.31,23214.8,134,0.8764,{"date":295,"open":296,"high":297,"low":160,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":244,"vwap":302},"2026-09-15",0.9005,0.925,0.88135,-0.0583,-6.2,15347.703259,0.8994,{"date":304,"open":185,"high":305,"low":185,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":234,"vwap":309},"2026-09-14",0.9396,0.0197,2.14,13922.2,0.9172,{"date":311,"open":193,"high":193,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":244,"vwap":317},"2026-09-11",0.8797,0.9199,0.0199,2.21,9134.329502,0.9081,{"date":319,"open":320,"high":321,"low":185,"close":185,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-10",0.9109,0.9259,-0.0382,-4.07,9026.191224,113,0.9104,{"date":328,"open":329,"high":330,"low":185,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":197,"vwap":212},"2026-09-09",0.9101,0.9399,0.9382,0.0432,4.83,23799.4,{"date":336,"open":14,"high":14,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-08",0.85865,0.895,-0.0176,-1.93,66130.525,349,0.8885,{"date":345,"open":17,"high":17,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-04",0.8852,0.9126,-0.0579,-5.97,38991.214043,180,0.924,{"date":354,"open":124,"high":124,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-03",0.9599,0.9705,0.0105,1.09,5883.629359,177,0.9711,{"date":363,"open":201,"high":219,"low":364,"close":201,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-02",0.9406,-0.0219,-2.23,14793.221602,115,0.9606,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":50,"vwap":379},"2026-09-01",0.9538,1.0041,0.9537,0.98185,0.0042,0.43,5316.22065,0.9616,{"date":381,"open":382,"high":229,"low":202,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-08-31",0.9805,0.9776,-0.0029,-0.3,16975.095697,152,0.9674,{"date":390,"open":230,"high":230,"low":382,"close":382,"change":357,"percent_change":204,"volume":391,"transactions":392,"vwap":393},"2026-08-28",9925.967581,100,0.9927,{"date":395,"open":172,"high":172,"low":396,"close":17,"change":249,"percent_change":397,"volume":398,"transactions":399,"vwap":220},"2026-08-27",0.9601,-1.52,5493.1229,71,{"date":401,"open":402,"high":265,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",1.025,0.985,-0.025,-2.48,18943.8216,119,1.0044,{"date":410,"open":172,"high":411,"low":172,"close":229,"change":195,"percent_change":195,"volume":412,"transactions":413,"vwap":414},"2026-08-25",1.0399,7900.6,97,1.0091,{"date":416,"open":239,"high":239,"low":256,"close":229,"change":195,"percent_change":195,"volume":417,"transactions":418,"vwap":419},"2026-08-24",9517.6,110,1.0138,{"date":421,"open":239,"high":239,"low":256,"close":229,"change":231,"percent_change":422,"volume":423,"transactions":392,"vwap":424},"2026-08-21",-0.98,6921.7629,1.0151,{"date":426,"open":172,"high":265,"low":124,"close":239,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-20",-0.0099,-0.96,19379.36,121,0.9982,{"date":433,"open":230,"high":230,"low":172,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-19",1.0299,0.0049,0.48,18369,155,1.0152,{"date":441,"open":230,"high":265,"low":229,"close":402,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":239},"2026-08-18",-0.005,-0.49,9729.853021,144,{"date":447,"open":239,"high":265,"low":172,"close":230,"change":442,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-17",-0.48,32379.093936,193,1.0254,{"date":453,"open":58,"high":454,"low":230,"close":455,"change":442,"percent_change":448,"volume":456,"transactions":457,"vwap":458},"2026-08-14",1.06,1.035,19666.211263,136,1.0385,{"date":460,"open":239,"high":454,"low":461,"close":265,"change":203,"percent_change":17,"volume":462,"transactions":463,"vwap":464},"2026-08-13",1.0161,35095.465993,279,1.0517,{"date":466,"open":230,"high":230,"low":239,"close":230,"change":195,"percent_change":195,"volume":467,"transactions":468,"vwap":469},"2026-08-12",6690.804,78,1.0289,{"date":471,"open":230,"high":265,"low":239,"close":230,"change":203,"percent_change":219,"volume":472,"transactions":473,"vwap":474},"2026-08-11",19219.29464,154,1.0275,{"date":476,"open":229,"high":265,"low":172,"close":239,"change":273,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-10",-3.77,14997.611309,143,1.0199,{"date":482,"open":229,"high":483,"low":240,"close":454,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-07",1.0743,0.04,3.92,14659.876348,127,1.0274,{"date":490,"open":239,"high":58,"low":124,"close":239,"change":195,"percent_change":195,"volume":491,"transactions":492,"vwap":493},"2026-08-06",23646.434755,203,1.0211,{"date":495,"open":204,"high":204,"low":229,"close":239,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-05",-0.03,-2.86,27317.430103,195,1.036,{"date":502,"open":503,"high":204,"low":172,"close":58,"change":241,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-04",1.065,1.94,36030.57,259,1.0361,{"date":509,"open":239,"high":358,"low":239,"close":230,"change":231,"percent_change":428,"volume":510,"transactions":492,"vwap":511},"2026-08-03",22304,1.0477,{"date":513,"open":454,"high":204,"low":514,"close":265,"change":515,"percent_change":516,"volume":517,"transactions":276,"vwap":518},"2026-07-31",1.0112,-0.02,-1.89,10583.861986,1.0342,{"date":520,"open":17,"high":204,"low":521,"close":454,"change":129,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-30",0.9003,9.28,46115.489656,429,1.0373,{"date":527,"open":172,"high":528,"low":529,"close":17,"change":18,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-29",1.0001,0.95001,-4.9,16123.73655,128,0.9846,{"date":535,"open":536,"high":536,"low":172,"close":239,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-07-28",1.1,-0.13,-11.3,31349.324112,258,1.0614,{"date":543,"open":544,"high":545,"low":44,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-27",0.9487,1.16,1.15,0.2099,22.33,176356.633,536,1.0313,{"date":553,"open":554,"high":248,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-24",0.9934,0.9401,-0.0799,-7.83,18905.771796,236,0.9831,{"date":562,"open":202,"high":265,"low":563,"close":239,"change":129,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-07-23",0.890501,9.68,110023.880347,478,0.9876,{"date":569,"open":254,"high":254,"low":570,"close":202,"change":427,"percent_change":571,"volume":572,"transactions":473,"vwap":573},"2026-07-22",0.902,-1.05,17819.065226,0.9268,{"date":575,"open":576,"high":193,"low":577,"close":330,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-21",0.8976,0.8803,0.0229,2.5,20611.536267,189,0.9031,{"date":584,"open":212,"high":313,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":22},"2026-07-20",0.8892,0.917,0.031,3.5,34812.370986,158,{"date":592,"open":593,"high":593,"low":160,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":9,"vwap":594},"2026-07-17",0.91000003,0.88599998,-0.041,-4.42,35200,{"date":599,"open":193,"high":600,"low":601,"close":602,"change":603,"percent_change":428,"volume":604,"transactions":9,"vwap":602},"2026-07-16",0.94999999,0.89999998,0.92699999,-0.009,33300,{"date":606,"open":193,"high":607,"low":608,"close":609,"change":249,"percent_change":610,"volume":611,"transactions":9,"vwap":609},"2026-07-15",0.98500001,0.93099999,0.93599999,-1.58,32100,{"date":613,"open":593,"high":614,"low":615,"close":614,"change":616,"percent_change":148,"volume":617,"transactions":9,"vwap":614},"2026-07-14",0.95099998,0.84500003,0.011,79300,{"date":619,"open":620,"high":620,"low":621,"close":193,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":193},"2026-07-13",0.98400003,0.93000001,-0.036,-3.69,35900,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":628},"2026-07-10",0.92000002,0.97600001,0.90399998,0.052,5.63,59900,{"date":634,"open":635,"high":193,"low":594,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":9,"vwap":636},"2026-07-09",0.912,0.92400002,-0.016,-1.7,76000,{"date":641,"open":160,"high":193,"low":642,"close":193,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":193},"2026-07-08",0.85699999,0.059,6.7,88500,{"date":647,"open":635,"high":609,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":649},"2026-07-07",0.85000002,0.88099998,-0.039,-4.24,275700,{"date":654,"open":655,"high":656,"low":657,"close":627,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":627},"2026-07-06",0.88999999,0.97000003,0.87199998,-0.12,-11.54,486300,{"date":662,"open":58,"high":454,"low":663,"close":265,"change":195,"percent_change":195,"volume":664,"transactions":9,"vwap":265},"2026-07-02",0.99000001,10963700,{"date":666,"open":667,"high":454,"low":608,"close":265,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":265},"2026-07-01",0.95999998,0.06,6.12,72800,{"date":672,"open":600,"high":172,"low":627,"close":673,"change":484,"percent_change":674,"volume":675,"transactions":9,"vwap":673},"2026-06-30",0.98000002,4.26,88900,{"date":677,"open":678,"high":679,"low":680,"close":193,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":193},"2026-06-29",0.90100002,0.95599997,0.89499998,0.025,2.73,78100,{"date":685,"open":686,"high":687,"low":615,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":9,"vwap":687},"2026-06-26",0.903,0.91500002,0.021,2.35,39600,{"date":692,"open":693,"high":621,"low":615,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-06-25",0.875,0.89399999,0.044,5.18,70900,{"date":699,"open":649,"high":602,"low":700,"close":648,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":648},"2026-06-24",0.82599998,-0.059,-6.49,123500,{"date":705,"open":601,"high":627,"low":160,"close":706,"change":515,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-06-23",0.90899998,-2.15,51600,{"date":710,"open":711,"high":621,"low":655,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-06-22",0.92900002,0.014,1.53,34400,{"date":716,"open":193,"high":717,"low":718,"close":687,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":687},"2026-06-18",0.95200002,0.90200001,-0.054,-5.57,50200,{"date":723,"open":627,"high":673,"low":627,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-06-17",0.96899998,0.005,0.52,63900,{"date":729,"open":730,"high":656,"low":601,"close":731,"change":688,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-16",0.91900003,0.96399999,2.23,82900,{"date":735,"open":680,"high":736,"low":160,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":737},"2026-06-15",0.977,0.94300002,0.008,0.86,227600,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":681,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-06-12",0.86000001,0.972,0.85500002,0.935,2.75,220600,{"date":750,"open":751,"high":752,"low":753,"close":593,"change":273,"percent_change":754,"volume":755,"transactions":9,"vwap":593},"2026-06-11",0.92799997,0.97299999,0.83499998,-4.21,5218800,{"date":757,"open":621,"high":758,"low":636,"close":600,"change":18,"percent_change":759,"volume":760,"transactions":9,"vwap":600},"2026-06-10",0.99900001,-5,112700,{"date":762,"open":536,"high":763,"low":673,"close":172,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":172},"2026-06-09",1.12,-0.09,-8.26,139500,{"date":768,"open":763,"high":769,"low":358,"close":358,"change":273,"percent_change":770,"volume":771,"transactions":9,"vwap":358},"2026-06-08",1.14,-3.54,53900,{"date":773,"open":774,"high":775,"low":536,"close":774,"change":195,"percent_change":195,"volume":776,"transactions":9,"vwap":774},"2026-06-05",1.13,1.181,68500,{"date":778,"open":769,"high":779,"low":763,"close":774,"change":241,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-06-04",1.2,1.8,36100,{"date":783,"open":784,"high":785,"low":204,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-03",1.21,1.26,1.11,-0.15,-11.9,156700,{"date":791,"open":792,"high":793,"low":794,"close":785,"change":795,"percent_change":349,"volume":796,"transactions":9,"vwap":785},"2026-06-02",1.36,1.376,1.22,-0.08,98800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-01",1.41,1.423,1.33,1.34,-0.06,-4.29,93500,{"date":807,"open":808,"high":809,"low":808,"close":26,"change":484,"percent_change":810,"volume":811,"transactions":9,"vwap":26},"2026-05-29",1.35,1.46,2.94,62900,{"date":813,"open":814,"high":815,"low":816,"close":792,"change":668,"percent_change":817,"volume":818,"transactions":9,"vwap":792},"2026-05-28",1.3,1.38,1.27,4.62,59700,{"date":820,"open":801,"high":821,"low":814,"close":814,"change":266,"percent_change":822,"volume":823,"transactions":9,"vwap":814},"2026-05-27",1.377,-5.11,45400,{"date":825,"open":71,"high":826,"low":827,"close":71,"change":186,"percent_change":828,"volume":829,"transactions":9,"vwap":71},"2026-05-26",1.39,1.32,2.24,62700,{"date":831,"open":792,"high":71,"low":832,"close":802,"change":203,"percent_change":833,"volume":823,"transactions":9,"vwap":802},"2026-05-22",1.311,0.75,{"date":835,"open":801,"high":836,"low":837,"close":801,"change":195,"percent_change":195,"volume":838,"transactions":9,"vwap":801},"2026-05-21",1.375,1.298,40700,{"date":840,"open":801,"high":792,"low":785,"close":801,"change":203,"percent_change":841,"volume":842,"transactions":9,"vwap":801},"2026-05-20",0.76,45900,{"date":844,"open":792,"high":792,"low":814,"close":827,"change":795,"percent_change":845,"volume":846,"transactions":9,"vwap":827},"2026-05-19",-5.71,63600,{"date":848,"open":849,"high":849,"low":792,"close":26,"change":658,"percent_change":850,"volume":851,"transactions":9,"vwap":26},"2026-05-18",1.55,-7.89,155000,{"date":853,"open":854,"high":849,"low":71,"close":855,"change":241,"percent_change":801,"volume":856,"transactions":9,"vwap":855},"2026-05-15",1.45,1.52,285600,{"date":858,"open":859,"high":855,"low":808,"close":860,"change":186,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-05-14",1.47,1.5,2.04,124100,{"date":864,"open":71,"high":865,"low":801,"close":859,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":859},"2026-05-13",1.48,0.13,9.7,134700,{"date":870,"open":799,"high":871,"low":872,"close":802,"change":18,"percent_change":873,"volume":874,"transactions":9,"vwap":802},"2026-05-12",1.44,1.25,-3.6,165800,{"date":876,"open":814,"high":860,"low":814,"close":826,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":826},"2026-05-11",0.1,7.75,453400,{"date":881,"open":872,"high":814,"low":882,"close":883,"change":484,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-05-08",1.221,1.29,3.2,199400,{"date":887,"open":888,"high":816,"low":148,"close":872,"change":186,"percent_change":889,"volume":890,"transactions":9,"vwap":872},"2026-05-07",1.24,2.46,83500,{"date":892,"open":893,"high":883,"low":894,"close":794,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":794},"2026-05-06",1.19,1.175,0.05,4.27,217300,{"date":899,"open":545,"high":893,"low":769,"close":148,"change":203,"percent_change":739,"volume":900,"transactions":9,"vwap":148},"2026-05-05",82200,{"date":902,"open":769,"high":888,"low":786,"close":545,"change":186,"percent_change":903,"volume":904,"transactions":9,"vwap":545},"2026-05-04",2.65,199300,{"date":906,"open":204,"high":769,"low":454,"close":774,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":774},"2026-05-01",0.07,6.6,84200,{"date":911,"open":172,"high":536,"low":248,"close":454,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":454},"2026-04-30",0.071,7.18,119100,{"date":916,"open":230,"high":230,"low":656,"close":917,"change":595,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-04-29",0.98900002,-3.98,77400,{"date":921,"open":454,"high":454,"low":239,"close":230,"change":18,"percent_change":922,"volume":923,"transactions":9,"vwap":230},"2026-04-28",-4.63,54700,{"date":925,"open":454,"high":926,"low":265,"close":204,"change":186,"percent_change":927,"volume":928,"transactions":9,"vwap":204},"2026-04-27",1.123,2.86,77100,{"date":930,"open":229,"high":503,"low":229,"close":58,"change":484,"percent_change":931,"volume":932,"transactions":9,"vwap":58},"2026-04-24",3.96,57200,{"date":934,"open":454,"high":358,"low":935,"close":229,"change":273,"percent_change":936,"volume":937,"transactions":9,"vwap":229},"2026-04-23",0.98299998,-3.81,121000,{"date":939,"open":536,"high":536,"low":230,"close":58,"change":515,"percent_change":940,"volume":941,"transactions":9,"vwap":58},"2026-04-22",-1.87,81200,{"date":943,"open":204,"high":204,"low":58,"close":944,"change":203,"percent_change":193,"volume":945,"transactions":9,"vwap":944},"2026-04-21",1.07,49700,{"date":947,"open":763,"high":763,"low":58,"close":454,"change":231,"percent_change":948,"volume":949,"transactions":9,"vwap":454},"2026-04-20",-0.93,49400,{"date":951,"open":769,"high":769,"low":503,"close":944,"change":273,"percent_change":873,"volume":952,"transactions":9,"vwap":944},"2026-04-17",127600,{"date":954,"open":358,"high":774,"low":58,"close":786,"change":895,"percent_change":955,"volume":956,"transactions":9,"vwap":786},"2026-04-16",4.72,82500,{"date":958,"open":265,"high":204,"low":230,"close":454,"change":186,"percent_change":959,"volume":960,"transactions":9,"vwap":454},"2026-04-15",2.91,79900,{"date":962,"open":774,"high":774,"low":239,"close":230,"change":18,"percent_change":922,"volume":963,"transactions":9,"vwap":230},"2026-04-14",152700,{"date":965,"open":204,"high":966,"low":944,"close":204,"change":203,"percent_change":202,"volume":967,"transactions":9,"vwap":204},"2026-04-13",1.239,274100,{"date":969,"open":204,"high":358,"low":970,"close":944,"change":203,"percent_change":193,"volume":971,"transactions":9,"vwap":944},"2026-04-10",1.055,88300,{"date":973,"open":536,"high":536,"low":265,"close":454,"change":18,"percent_change":974,"volume":975,"transactions":9,"vwap":454},"2026-04-09",-4.5,104300,{"date":977,"open":763,"high":546,"low":58,"close":786,"change":231,"percent_change":978,"volume":979,"transactions":9,"vwap":786},"2026-04-08",-0.89,89000,{"date":981,"open":239,"high":769,"low":982,"close":763,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":763},"2026-04-07",0.97100002,0.162,16.91,271500,{"date":987,"open":239,"high":204,"low":600,"close":988,"change":989,"percent_change":990,"volume":885,"transactions":9,"vwap":988},"2026-04-06",0.958,-0.132,-12.11,{"date":992,"open":172,"high":358,"low":993,"close":358,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":358},"2026-04-02",0.98799998,0.08,7.92,210500,{"date":998,"open":999,"high":1000,"low":1001,"close":229,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":229},"2026-04-01",0.82499999,1.059,0.81999999,0.192,23.47,677300,{"date":1006,"open":1007,"high":44,"low":24,"close":1008,"change":738,"percent_change":124,"volume":1009,"transactions":9,"vwap":1008},"2026-03-31",0.80500001,0.81800002,148200,{"date":1011,"open":1007,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":623,"volume":1016,"transactions":9,"vwap":1014},"2026-03-30",0.85399997,0.80000001,0.81,-0.031,52800,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-03-27",0.889,0.83099997,0.84100002,-0.049,-5.51,59600,{"date":1026,"open":1027,"high":601,"low":1028,"close":655,"change":1029,"percent_change":71,"volume":1030,"transactions":9,"vwap":655},"2026-03-26",0.89099997,0.86500001,0.012,27600,{"date":1032,"open":44,"high":718,"low":1028,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-03-25",0.87800002,0.003,0.34,50100,{"date":1038,"open":160,"high":730,"low":743,"close":693,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":693},"2026-03-24",-0.035,-3.85,99600,{"date":1043,"open":1044,"high":1044,"low":1045,"close":593,"change":637,"percent_change":1046,"volume":645,"transactions":9,"vwap":593},"2026-03-23",0.94499999,0.866,-1.73,{"date":1048,"open":1049,"high":673,"low":601,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-20",0.97899997,0.926,-0.042,-4.34,100700,{"date":1055,"open":172,"high":229,"low":193,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-03-19",0.96799999,-0.012,-1.22,74500,{"date":1061,"open":358,"high":358,"low":600,"close":673,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":673},"2026-03-18",-0.11,-10.09,196600,{"date":1066,"open":545,"high":545,"low":204,"close":358,"change":18,"percent_change":1067,"volume":1068,"transactions":9,"vwap":358},"2026-03-17",-4.39,102100,{"date":1070,"open":148,"high":148,"low":358,"close":769,"change":515,"percent_change":1071,"volume":1072,"transactions":9,"vwap":769},"2026-03-16",-1.72,121100,{"date":1074,"open":148,"high":148,"low":769,"close":545,"change":496,"percent_change":1075,"volume":1076,"transactions":9,"vwap":545},"2026-03-13",-2.52,54600,{"date":1078,"open":148,"high":1079,"low":774,"close":893,"change":241,"percent_change":1080,"volume":1081,"transactions":9,"vwap":893},"2026-03-12",1.198,1.71,103700,{"date":1083,"open":893,"high":779,"low":769,"close":148,"change":515,"percent_change":1084,"volume":1085,"transactions":9,"vwap":148},"2026-03-11",-1.68,103500,{"date":1087,"open":1088,"high":1089,"low":546,"close":893,"change":484,"percent_change":1090,"volume":1091,"transactions":9,"vwap":893},"2026-03-10",1.18,1.23,3.48,139200,{"date":1093,"open":1088,"high":893,"low":763,"close":546,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":546},"2026-03-09",-0.17,-12.88,303400,{"date":1098,"open":26,"high":26,"low":883,"close":827,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":827},"2026-03-06",-0.1,-7.04,302600,{"date":1103,"open":792,"high":854,"low":1104,"close":1105,"change":895,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-05",1.291,1.42,3.65,352700,{"date":1109,"open":883,"high":26,"low":893,"close":71,"change":241,"percent_change":865,"volume":1110,"transactions":9,"vwap":71},"2026-03-04",590700,{"date":1112,"open":1113,"high":1114,"low":785,"close":808,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":808},"2026-03-03",1.62,1.65,-0.29,-17.68,5550900,{"date":1119,"open":809,"high":1114,"low":815,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-03-02",1.64,0.29,21.48,1706200,{"date":1125,"open":826,"high":826,"low":1126,"close":808,"change":273,"percent_change":1127,"volume":1128,"transactions":9,"vwap":808},"2026-02-27",1.265,-2.88,86200,{"date":1130,"open":26,"high":26,"low":792,"close":826,"change":241,"percent_change":809,"volume":1131,"transactions":9,"vwap":826},"2026-02-26",39300,{"date":1133,"open":799,"high":854,"low":827,"close":71,"change":496,"percent_change":1134,"volume":1135,"transactions":9,"vwap":71},"2026-02-25",-2.14,76900,{"date":1137,"open":792,"high":871,"low":801,"close":26,"change":668,"percent_change":1138,"volume":632,"transactions":9,"vwap":26},"2026-02-24",4.48,{"date":1140,"open":871,"high":871,"low":814,"close":802,"change":1099,"percent_change":1141,"volume":1142,"transactions":9,"vwap":802},"2026-02-23",-6.94,138500,{"date":1144,"open":1145,"high":1146,"low":1147,"close":871,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":871},"2026-02-20",1.66,1.668,1.43,-0.2,-12.2,95600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1120,"change":866,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1120},"2026-02-19",1.6,1.76,1.562,8.61,315500,{"date":1159,"open":713,"high":1160,"low":809,"close":1161,"change":231,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-02-18",1.59,1.51,-0.66,116000,{"date":1165,"open":713,"high":1166,"low":859,"close":855,"change":241,"percent_change":801,"volume":1167,"transactions":9,"vwap":855},"2026-02-17",1.596,60400,{"date":1169,"open":854,"high":1170,"low":1171,"close":860,"change":668,"percent_change":1172,"volume":1016,"transactions":9,"vwap":860},"2026-02-13",1.56,1.445,4.17,{"date":1174,"open":1113,"high":1113,"low":1147,"close":871,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":871},"2026-02-12",-0.18,-11.11,80400,{"date":1179,"open":1080,"high":1080,"low":1180,"close":1113,"change":273,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1113},"2026-02-11",1.58,-2.41,56800,{"date":1184,"open":1185,"high":1186,"low":1114,"close":1145,"change":496,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1145},"2026-02-10",1.73,1.78,-1.78,70600,{"date":1190,"open":1170,"high":780,"low":1170,"close":1191,"change":866,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-02-09",1.69,8.33,269700,{"date":1195,"open":713,"high":1196,"low":1147,"close":1170,"change":203,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1170},"2026-02-06",1.61,0.65,162900,{"date":1200,"open":849,"high":1153,"low":1201,"close":849,"change":203,"percent_change":1197,"volume":1202,"transactions":9,"vwap":849},"2026-02-05",1.54,142900,{"date":1204,"open":1205,"high":1185,"low":1161,"close":1201,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1201},"2026-02-04",1.72,-0.19,-10.98,182800,{"date":1210,"open":1211,"high":1212,"low":1080,"close":1185,"change":658,"percent_change":702,"volume":1213,"transactions":9,"vwap":1185},"2026-02-03",1.88,2.03,253300,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":484,"percent_change":315,"volume":1219,"transactions":9,"vwap":1218},"2026-02-02",1.82,1.97,1.85,237000,{"date":1221,"open":504,"high":504,"low":871,"close":1222,"change":787,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-30",1.81,-7.65,245800,{"date":1226,"open":1227,"high":861,"low":504,"close":1228,"change":1099,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-29",2,1.96,-4.85,167400,{"date":1232,"open":307,"high":1233,"low":242,"close":1234,"change":1099,"percent_change":922,"volume":1235,"transactions":9,"vwap":1234},"2026-01-28",2.16,2.06,169100,{"date":1237,"open":1227,"high":1238,"low":1227,"close":1233,"change":484,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1233},"2026-01-27",2.262,1.89,455100,{"date":1242,"open":79,"high":1243,"low":1227,"close":79,"change":795,"percent_change":1244,"volume":1245,"transactions":9,"vwap":79},"2026-01-26",2.253,-3.64,587500,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":496,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-01-23",2.15,2.202,2.1,2.2,-1.35,330600,{"date":1255,"open":307,"high":1256,"low":1234,"close":732,"change":273,"percent_change":1257,"volume":1258,"transactions":9,"vwap":732},"2026-01-22",2.32,-1.76,614800,{"date":1260,"open":79,"high":1261,"low":1262,"close":1263,"change":273,"percent_change":1046,"volume":1264,"transactions":9,"vwap":1263},"2026-01-21",2.36,2.09,2.27,1118800,{"date":1266,"open":1267,"high":1268,"low":1248,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-01-20",2.7,3.1,2.31,0.37,19.07,26922300,{"date":1274,"open":1275,"high":1276,"low":504,"close":504,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":504},"2026-01-16",2.375,2.47,-0.47,-19.5,5156200,{"date":1281,"open":903,"high":1267,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-01-15",2.4,2.41,-0.27,-10.07,154000,{"date":1288,"open":1289,"high":1290,"low":579,"close":1291,"change":129,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-14",2.52,2.76,2.68,3.47,158200,{"date":1295,"open":1267,"high":1296,"low":1297,"close":1298,"change":1094,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-13",2.8,2.33,2.59,-6.16,326200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1290,"change":1306,"percent_change":659,"volume":1307,"transactions":9,"vwap":1290},"2026-01-12",2.97,2.98,2.551,-0.36,476900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1099,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-01-09",3.67,3.7,2.85,3.12,-3.11,7600000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-01-08",3.06,4.23,2.74,3.22,0.515,19.04,4037100,{"date":1326,"open":1327,"high":1327,"low":1267,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-01-07",3.35,2.705,-0.625,-18.77,105660,{"date":1333,"open":1334,"high":1335,"low":1334,"close":1336,"change":668,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-01-06",3.05,3.39,3.33,1.83,34500,{"date":1340,"open":1341,"high":1327,"low":1342,"close":1343,"change":725,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-05",3.25,3.155,3.27,0.15,14080,{"date":1347,"open":1327,"high":1348,"low":884,"close":1349,"change":764,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-01-02",3.395,3.265,-2.68,12500,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":484,"percent_change":784,"volume":1357,"transactions":9,"vwap":1356},"2025-12-31",3.285,3.4,3.355,5440,{"date":1359,"open":1292,"high":1292,"low":1341,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2025-12-30",3.315,-0.135,-3.91,12220,{"date":1365,"open":1366,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2025-12-29",3.53,3.305,3.45,-0.045,-1.29,13940,{"date":1373,"open":1374,"high":1374,"low":1327,"close":1375,"change":18,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-26",3.535,3.495,-1.41,7700,{"date":1379,"open":588,"high":1380,"low":1381,"close":1380,"change":907,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2025-12-24",3.545,3.43,2.01,10200,{"date":1385,"open":1386,"high":1386,"low":1354,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2025-12-23",3.8,3.475,-0.295,-7.82,25100,{"date":1392,"open":1321,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2025-12-22",3.855,3.145,3.77,0.755,25.04,56740,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":195,"percent_change":195,"volume":1405,"transactions":9,"vwap":1404},"2025-12-19",3,3.18,2.955,3.015,23820,{"date":1407,"open":1296,"high":1404,"low":1296,"close":1404,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1404},"2025-12-18",0.195,6.91,69020,{"date":1412,"open":1296,"high":1413,"low":747,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2025-12-17",2.9,2.82,-0.23,-7.54,35660,{"date":1419,"open":1420,"high":1420,"low":1421,"close":1334,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1334},"2025-12-16",3.28,2.79,-0.33,-9.76,34600,{"date":1426,"open":1427,"high":1428,"low":884,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2025-12-15",3.57,3.575,3.38,-0.245,-6.76,31980,{"date":1434,"open":1106,"high":1311,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2025-12-12",3.51,3.625,-0.075,-2.03,23800,{"date":1441,"open":1386,"high":1442,"low":1443,"close":1311,"change":1148,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1311},"2025-12-11",3.9,3.6,-5.13,19680,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1442,"change":1450,"percent_change":1314,"volume":1451,"transactions":9,"vwap":1442},"2025-12-10",4.15,3.795,-0.125,17340,{"date":1453,"open":1454,"high":1455,"low":1393,"close":1456,"change":1457,"percent_change":1252,"volume":1458,"transactions":9,"vwap":1456},"2025-12-09",4.045,4.05,4.025,-0.055,18060,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1462,"change":907,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-08",3.85,4.08,1.75,18680,{"date":1466,"open":1456,"high":1467,"low":258,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-05",4.1,4.01,-0.14,-3.37,28640,{"date":1473,"open":1474,"high":1448,"low":1475,"close":1448,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1448},"2025-12-04",3.95,3.75,0.265,6.82,26760,{"date":1480,"open":1380,"high":1481,"low":1368,"close":1482,"change":1483,"percent_change":871,"volume":1484,"transactions":9,"vwap":1482},"2025-12-03",4,3.885,0.055,33220,{"date":1486,"open":1461,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2025-12-02",3.895,3.445,3.83,-0.065,-1.67,57860,{"date":1494,"open":1474,"high":1495,"low":1496,"close":1487,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1487},"2025-12-01",3.965,3.64,-0.095,-2.38,52360,{"date":1501,"open":1502,"high":1502,"low":1442,"close":1503,"change":1094,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-11-28",4.3,3.99,-4.09,66420,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-11-26",4.6,4.64,4.11,4.16,-0.84,-16.8,205540,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-11-25",5.5,5.6,4.75,5,0.44,9.65,4859560,{"date":1525,"open":1481,"high":1526,"low":1475,"close":1527,"change":99,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-11-24",4.665,4.56,14,2659340,{"date":1531,"open":588,"high":1532,"low":588,"close":1481,"change":1533,"percent_change":1176,"volume":1534,"transactions":9,"vwap":1481},"2025-11-21",4.325,-0.5,10220,{"date":1536,"open":1537,"high":1538,"low":1481,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2025-11-20",5.25,5.3,4.5,-0.75,-14.29,19200,{"date":1544,"open":1518,"high":1545,"low":1537,"close":1537,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1537},"2025-11-19",5.7,-0.4,-7.08,2440,{"date":1550,"open":1551,"high":1552,"low":1517,"close":1553,"change":877,"percent_change":780,"volume":1554,"transactions":9,"vwap":1553},"2025-11-18",5.9,5.95,5.65,4460,{"date":1556,"open":1551,"high":1552,"low":1538,"close":1557,"change":195,"percent_change":195,"volume":1558,"transactions":9,"vwap":1557},"2025-11-17",5.55,13520,{"date":1560,"open":1557,"high":1561,"low":1538,"close":1557,"change":1099,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1557},"2025-11-14",5.935,-1.77,10300,{"date":1565,"open":1552,"high":1566,"low":1567,"close":1553,"change":1568,"percent_change":651,"volume":1569,"transactions":9,"vwap":1553},"2025-11-13",6.25,5.4,-0.25,7000,{"date":1571,"open":1566,"high":1572,"low":1573,"close":1551,"change":1148,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1551},"2025-11-12",6.65,5.85,-3.28,15800,{"date":1577,"open":1578,"high":1578,"low":1579,"close":1580,"change":787,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-11",6.35,6,6.1,-2.4,3480,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1566,"change":1568,"percent_change":1040,"volume":1588,"transactions":9,"vwap":1566},"2025-11-10",6.4,6.5,6.15,6120,{"date":1590,"open":1591,"high":1591,"low":1518,"close":1586,"change":895,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1586},"2025-11-07",6.55,0.78,6900,{"date":1595,"open":1586,"high":1586,"low":1587,"close":1596,"change":18,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-11-06",6.45,-0.77,6760,{"date":1600,"open":1601,"high":1602,"low":1586,"close":1586,"change":1568,"percent_change":274,"volume":1603,"transactions":9,"vwap":1586},"2025-11-05",6.8,6.95,5720,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1546,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1608},"2025-11-04",7.25,5.8,6.75,-5.59,12760,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-11-03",8,7.15,-0.9,-11.18,15440,{"date":1619,"open":1620,"high":1621,"low":1613,"close":1622,"change":1099,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-31",8.15,8.3,8.05,-1.23,6080,{"date":1626,"open":1627,"high":1627,"low":1622,"close":1620,"change":1568,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1620},"2025-10-30",8.4,-2.98,5120,{"date":1631,"open":1632,"high":1633,"low":1627,"close":1627,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1627},"2025-10-29",8.6,8.85,-0.45,-5.08,8600,{"date":1638,"open":1639,"high":1633,"low":1627,"close":1633,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1633},"2025-10-28",8.45,0.4,4.73,5260,{"date":1644,"open":1632,"high":1632,"low":92,"close":1639,"change":787,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1639},"2025-10-27",-1.74,5080,{"date":1648,"open":1649,"high":1650,"low":92,"close":1632,"change":895,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1632},"2025-10-24",8.7,8.8,0.58,5480,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1657,"change":1568,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-10-23",9.05,8.47,8.55,-2.84,23900,{"date":1661,"open":1650,"high":1662,"low":1650,"close":1650,"change":787,"percent_change":1084,"volume":1663,"transactions":9,"vwap":1650},"2025-10-22",9.03,5220,{"date":1665,"open":1655,"high":1666,"low":1667,"close":1668,"change":18,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-21",9.27,8.845,8.95,-0.56,6340,{"date":1672,"open":1650,"high":1673,"low":1650,"close":1674,"change":165,"percent_change":1263,"volume":1675,"transactions":9,"vwap":1674},"2025-10-20",9.3,9,5740,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1650,"change":1546,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1650},"2025-10-17",9.2,8.65,-4.35,9120,{"date":1683,"open":1684,"high":1522,"low":1678,"close":1678,"change":385,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1678},"2025-10-16",9.6,-3.16,8400,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1568,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2025-10-15",9.75,10.05,9.45,9.5,-2.56,19960,{"date":1696,"open":867,"high":1689,"low":1691,"close":1689,"change":18,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1689},"2025-10-14",-0.51,16720,{"date":1700,"open":1522,"high":1701,"low":1702,"close":1703,"change":165,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-13",9.95,9.25,9.8,2.08,16040,{"date":1707,"open":1708,"high":1709,"low":1702,"close":1684,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1684},"2025-10-10",10.2,10.45,-0.65,-6.34,23000,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1099,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-10-09",10.3,10.35,10.15,10.25,-0.97,2240,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1716,"change":18,"percent_change":448,"volume":1726,"transactions":9,"vwap":1716},"2025-10-08",10.4,10.415,10,7340,{"date":1728,"open":1723,"high":1709,"low":1729,"close":1723,"change":195,"percent_change":195,"volume":1730,"transactions":9,"vwap":1723},"2025-10-07",10.1,5140,{"date":1732,"open":1708,"high":23,"low":1729,"close":1723,"change":1344,"percent_change":809,"volume":1733,"transactions":9,"vwap":1723},"2025-10-06",10040,{"date":1735,"open":1723,"high":1736,"low":1717,"close":1718,"change":1568,"percent_change":1498,"volume":1737,"transactions":9,"vwap":1718},"2025-10-03",10.5,11040,{"date":1739,"open":1740,"high":1741,"low":1715,"close":1736,"change":1742,"percent_change":1743,"volume":1363,"transactions":9,"vwap":1736},"2025-10-02",10.65,10.85,-0.35,-3.23,{"date":1745,"open":1736,"high":1741,"low":1725,"close":1741,"change":114,"percent_change":1336,"volume":1746,"transactions":9,"vwap":1741},"2025-10-01",10700,{"date":1748,"open":1736,"high":1749,"low":1715,"close":1736,"change":1099,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1736},"2025-09-30",10.625,-0.94,2460,{"date":1753,"open":1717,"high":1754,"low":1717,"close":23,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":23},"2025-09-29",10.75,0.45,4.43,4620,{"date":1759,"open":23,"high":1754,"low":1729,"close":1717,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1717},"2025-09-26",-0.7,-6.45,4700,{"date":1764,"open":1765,"high":1765,"low":1766,"close":1741,"change":195,"percent_change":195,"volume":1767,"transactions":9,"vwap":1741},"2025-09-25",10.9,10.55,3820,{"date":1769,"open":1770,"high":1765,"low":1736,"close":1741,"change":1148,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1741},"2025-09-24",10.8,-1.81,8080,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1148,"percent_change":1187,"volume":1778,"transactions":9,"vwap":1777},"2025-09-23",11.7,10.7,11.05,7520,{"date":1780,"open":1781,"high":1782,"low":1770,"close":1781,"change":877,"percent_change":185,"volume":1783,"transactions":9,"vwap":1781},"2025-09-22",11.25,11.35,7360,{"date":1785,"open":1781,"high":1782,"low":1741,"close":1786,"change":787,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-19",11.15,-1.33,3440,{"date":1790,"open":1791,"high":1791,"low":1770,"close":1792,"change":787,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-18",11.5,11.3,-1.31,5400,{"date":1796,"open":1740,"high":1797,"low":1740,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-09-17",11.85,11.45,0.8,7.51,17000,{"date":1803,"open":23,"high":1740,"low":1723,"close":1740,"change":895,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1740},"2025-09-16",0.47,7380,{"date":1807,"open":1776,"high":1776,"low":1715,"close":23,"change":895,"percent_change":1804,"volume":1808,"transactions":9,"vwap":23},"2025-09-15",2840,{"date":1810,"open":1766,"high":23,"low":1715,"close":1766,"change":877,"percent_change":201,"volume":1811,"transactions":9,"vwap":1766},"2025-09-12",2100,{"date":1813,"open":1709,"high":1776,"low":1708,"close":1709,"change":385,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1709},"2025-09-11",-2.79,5620,{"date":1817,"open":1708,"high":1818,"low":1708,"close":1754,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1754},"2025-09-10",10.895,0.55,5.39,15520,{"date":1823,"open":1708,"high":1824,"low":1725,"close":1708,"change":1344,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1708},"2025-09-09",10.325,1.49,2420,{"date":1828,"open":1701,"high":1829,"low":1701,"close":1690,"change":18,"percent_change":1533,"volume":1830,"transactions":9,"vwap":1690},"2025-09-08",10.715,3620,{"date":1832,"open":1717,"high":1717,"low":1522,"close":1729,"change":1640,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1729},"2025-09-05",4.12,7620,{"date":1836,"open":1703,"high":1701,"low":1692,"close":867,"change":1099,"percent_change":1837,"volume":1838,"transactions":9,"vwap":867},"2025-09-04",-1.02,7300,{"date":1840,"open":867,"high":1703,"low":1841,"close":1703,"change":165,"percent_change":1704,"volume":1842,"transactions":9,"vwap":1703},"2025-09-03",9.35,8940,{"date":1844,"open":1725,"high":1725,"low":1691,"close":1684,"change":1546,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1684},"2025-09-02",-4,11280,{"date":1848,"open":1776,"high":1776,"low":1703,"close":1725,"change":1634,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1725},"2025-08-29",-4.31,12040,{"date":1852,"open":1770,"high":1853,"low":1716,"close":1709,"change":1533,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1709},"2025-08-28",10.95,-4.57,7440,{"date":1857,"open":1853,"high":1858,"low":1740,"close":1853,"change":195,"percent_change":195,"volume":1859,"transactions":9,"vwap":1853},"2025-08-27",11,4160,{"date":1861,"open":1782,"high":1862,"low":1765,"close":1853,"change":1099,"percent_change":1615,"volume":1794,"transactions":9,"vwap":1853},"2025-08-26",11.425,{"date":1864,"open":1853,"high":1782,"low":1741,"close":1777,"change":877,"percent_change":212,"volume":1865,"transactions":9,"vwap":1777},"2025-08-25",8340,{"date":1867,"open":1792,"high":1792,"low":1740,"close":1853,"change":1546,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1853},"2025-08-22",-3.52,7760,{"date":1871,"open":1791,"high":1791,"low":1770,"close":1782,"change":1099,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1782},"2025-08-21",-0.87,3420,{"date":1875,"open":1754,"high":1798,"low":1754,"close":1798,"change":1799,"percent_change":1800,"volume":1876,"transactions":9,"vwap":1798},"2025-08-20",10440,{"date":1878,"open":1781,"high":1781,"low":1718,"close":1740,"change":1546,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1740},"2025-08-19",-3.62,5160,{"date":1882,"open":1853,"high":1792,"low":1741,"close":1777,"change":787,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1777},"2025-08-18",-1.34,3140,{"date":1886,"open":1765,"high":1862,"low":1741,"close":1887,"change":1888,"percent_change":747,"volume":1889,"transactions":9,"vwap":1887},"2025-08-15",11.2,0.3,3460,{"date":1891,"open":1781,"high":1892,"low":1776,"close":1765,"change":385,"percent_change":1350,"volume":1893,"transactions":9,"vwap":1765},"2025-08-14",11.275,9020,{"date":1895,"open":1740,"high":1781,"low":1740,"close":1887,"change":1819,"percent_change":1896,"volume":1842,"transactions":9,"vwap":1887},"2025-08-13",5.16,{"date":1898,"open":1709,"high":1792,"low":1729,"close":1740,"change":165,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1740},"2025-08-12",1.91,20640,{"date":1902,"open":1791,"high":1791,"low":1689,"close":1709,"change":1615,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1709},"2025-08-11",-7.93,17540,{"date":1906,"open":1907,"high":1907,"low":1858,"close":1782,"change":787,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1782},"2025-08-08",11.6,-1.3,9640,{"date":1911,"open":1791,"high":1912,"low":1777,"close":1791,"change":18,"percent_change":1913,"volume":1603,"transactions":9,"vwap":1791},"2025-08-07",11.9,-0.43,{"date":1915,"open":1916,"high":1916,"low":1786,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-08-06",12.25,11.55,-0.55,-4.55,27500,{"date":1922,"open":1798,"high":1923,"low":1798,"close":1924,"change":1925,"percent_change":1926,"volume":1842,"transactions":9,"vwap":1924},"2025-08-05",12.5,12.1,0.25,2.11,{"date":1928,"open":1912,"high":1912,"low":1929,"close":1797,"change":787,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1797},"2025-08-04",11.545,-1.25,4820,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1099,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-08-01",11.8,12.45,11.665,12,-0.83,6840,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1924,"change":1945,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1924},"2025-07-31",13.3,13.96,11.75,-1.45,-10.7,26160,{"date":1949,"open":1950,"high":1950,"low":1951,"close":1952,"change":1710,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-07-30",14.15,13.315,13.55,-4.58,16000,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":254,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-07-29",13.05,14.25,14.2,7.17,19460,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":877,"percent_change":841,"volume":1842,"transactions":9,"vwap":1967},"2025-07-28",13.9,14.05,13.1,13.25,{"date":1969,"open":1970,"high":1970,"low":1917,"close":1971,"change":1972,"percent_change":1973,"volume":1801,"transactions":9,"vwap":1971},"2025-07-25",14.55,13.15,-1.5,-10.24,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1099,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-07-24",14.75,15.25,14.4,14.65,-0.68,6700,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1976,"change":1568,"percent_change":1491,"volume":1986,"transactions":9,"vwap":1976},"2025-07-23",15,14.45,17200,{"date":1988,"open":1989,"high":175,"low":1990,"close":1984,"change":1908,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1984},"2025-07-22",16.65,14.8,-7.98,26080,{"date":1994,"open":1995,"high":1996,"low":1984,"close":1997,"change":536,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-21",15.1,16.45,16.3,7.24,27960,{"date":2001,"open":1970,"high":2002,"low":1970,"close":2003,"change":2004,"percent_change":1510,"volume":2005,"transactions":9,"vwap":2003},"2025-07-18",15.7,15.2,0.6,31640,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":877,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-07-17",14.5,15.5,14.3,14.6,0.69,27040,{"date":2015,"open":1950,"high":2016,"low":2017,"close":2008,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2008},"2025-07-16",14.95,13.8,0.7,5.07,16300,{"date":2022,"open":2023,"high":1959,"low":1942,"close":2017,"change":1344,"percent_change":536,"volume":2024,"transactions":9,"vwap":2017},"2025-07-15",13.7,22540,{"date":2026,"open":2027,"high":2011,"low":2028,"close":2029,"change":1634,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-14",14.1,12.55,13.65,-3.19,42780,{"date":2033,"open":1967,"high":1976,"low":1967,"close":2027,"change":287,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2027},"2025-07-11",6.42,40680,{"date":2037,"open":1967,"high":2038,"low":2039,"close":1967,"change":1148,"percent_change":250,"volume":2040,"transactions":9,"vwap":1967},"2025-07-10",13.45,12.75,16360,{"date":2042,"open":2043,"high":2044,"low":2043,"close":2038,"change":1463,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2038},"2025-07-09",12.05,13.75,14.96,79880,{"date":2048,"open":1781,"high":2049,"low":1887,"close":1775,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1775},"2025-07-08",11.93,0.5,4.46,372420,{"date":2054,"open":1917,"high":2055,"low":2056,"close":1887,"change":85,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1887},"2025-07-07",12.6,10.925,-6.67,12820,{"date":2060,"open":2061,"high":2062,"low":1791,"close":1937,"change":1634,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1937},"2025-07-03",11.95,12.735,-3.61,19940,{"date":2066,"open":2039,"high":2067,"low":1797,"close":1935,"change":1540,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1935},"2025-07-02",12.9,-5.68,17080,{"date":2071,"open":1934,"high":2072,"low":2073,"close":2074,"change":26,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-07-01",13.6,11.65,13.2,11.86,53200,{"date":2078,"open":1786,"high":1937,"low":1777,"close":1934,"change":1819,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1934},"2025-06-30",4.89,23580,{"date":2082,"open":1858,"high":1944,"low":1858,"close":1781,"change":1888,"percent_change":1320,"volume":2083,"transactions":9,"vwap":1781},"2025-06-27",24700,{"date":2085,"open":1853,"high":2086,"low":1766,"close":1853,"change":165,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1853},"2025-06-26",11.4,1.86,28480,{"date":2090,"open":1781,"high":2086,"low":1715,"close":1754,"change":385,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1754},"2025-06-25",-2.71,37420,{"date":2094,"open":1729,"high":1907,"low":1729,"close":1777,"change":1640,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1777},"2025-06-24",3.76,38400,{"date":2098,"open":1937,"high":2099,"low":1729,"close":1740,"change":787,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1740},"2025-06-23",12.2,-1.39,235840,{"date":2103,"open":2086,"high":2104,"low":2105,"close":1770,"change":195,"percent_change":195,"volume":2106,"transactions":9,"vwap":1770},"2025-06-20",11.655,10.705,29000,{"date":2108,"open":2109,"high":2110,"low":1770,"close":1770,"change":1252,"percent_change":1176,"volume":2111,"transactions":9,"vwap":1770},"2025-06-18",12.65,12.7,92740,{"date":2113,"open":1781,"high":1528,"low":1781,"close":2114,"change":1197,"percent_change":1553,"volume":2115,"transactions":9,"vwap":2114},"2025-06-17",12.15,252360,{"date":2117,"open":2118,"high":2119,"low":1736,"close":1791,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1791},"2025-06-16",12.01,12.85,-3.1,-21.23,324780,{"date":2124,"open":1978,"high":1996,"low":2125,"close":2011,"change":1553,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2011},"2025-06-13",12.8,63.13,11810700,{"date":2129,"open":2130,"high":1841,"low":1650,"close":1668,"change":787,"percent_change":2131,"volume":2024,"transactions":9,"vwap":1668},"2025-06-12",9.025,-1.65,{"date":2133,"open":1684,"high":1684,"low":1655,"close":2134,"change":1546,"percent_change":754,"volume":2135,"transactions":9,"vwap":2134},"2025-06-11",9.1,10780,{"date":2137,"open":1702,"high":1703,"low":1668,"close":1692,"change":1888,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1692},"2025-06-10",3.26,14060,{"date":2141,"open":2142,"high":2143,"low":1639,"close":1678,"change":1799,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1678},"2025-06-09",8.5,9.9,9.52,35920,{"date":2147,"open":1632,"high":1632,"low":1621,"close":1627,"change":1099,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1627},"2025-06-06",-1.18,6740,{"date":2151,"open":1674,"high":2152,"low":2153,"close":2142,"change":385,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2142},"2025-06-05",9.08,8.35,-3.41,16980,{"date":2157,"open":1621,"high":1702,"low":1613,"close":1650,"change":2004,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1650},"2025-06-04",7.32,26380,{"date":2161,"open":2162,"high":2153,"low":92,"close":2163,"change":195,"percent_change":195,"volume":2164,"transactions":9,"vwap":2163},"2025-06-03",8.25,8.2,9000,{"date":2166,"open":1627,"high":1627,"low":92,"close":2163,"change":1148,"percent_change":1498,"volume":2167,"transactions":9,"vwap":2163},"2025-06-02",11300,{"date":2169,"open":2142,"high":2142,"low":1620,"close":1627,"change":1099,"percent_change":2148,"volume":2170,"transactions":9,"vwap":1627},"2025-05-30",5820,{"date":2172,"open":1632,"high":1679,"low":2173,"close":2142,"change":195,"percent_change":195,"volume":2149,"transactions":9,"vwap":2142},"2025-05-29",8.225,{"date":2175,"open":2153,"high":1632,"low":2153,"close":2142,"change":165,"percent_change":1283,"volume":2176,"transactions":9,"vwap":2142},"2025-05-28",3920,{"date":2178,"open":1632,"high":1679,"low":92,"close":1621,"change":1099,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1621},"2025-05-27",-1.19,7680,{"date":2182,"open":1627,"high":1627,"low":2162,"close":1627,"change":195,"percent_change":195,"volume":2183,"transactions":9,"vwap":1627},"2025-05-23",2880,{"date":2185,"open":1613,"high":1639,"low":1613,"close":1627,"change":1640,"percent_change":1520,"volume":2186,"transactions":9,"vwap":1627},"2025-05-22",7860,{"date":2188,"open":1632,"high":1632,"low":1613,"close":1613,"change":85,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1613},"2025-05-21",-9.09,17740,{"date":2192,"open":1649,"high":1668,"low":1679,"close":1650,"change":895,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1650},"2025-05-20",0.57,6560,{"date":2196,"open":2197,"high":1673,"low":1657,"close":2198,"change":1148,"percent_change":366,"volume":2199,"transactions":9,"vwap":2198},"2025-05-19",8.9,8.75,17620,{"date":2201,"open":1674,"high":1674,"low":2163,"close":1668,"change":1546,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1668},"2025-05-16",-4.28,18240,{"date":2205,"open":1691,"high":1692,"low":1678,"close":1841,"change":195,"percent_change":195,"volume":2206,"transactions":9,"vwap":1841},"2025-05-15",11120,{"date":2208,"open":867,"high":867,"low":1655,"close":1841,"change":787,"percent_change":610,"volume":2209,"transactions":9,"vwap":1841},"2025-05-14",20680,{"date":2211,"open":2143,"high":2143,"low":1841,"close":1692,"change":385,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1692},"2025-05-13",-3.06,16500,{"date":2215,"open":1689,"high":1729,"low":1684,"close":1703,"change":114,"percent_change":1311,"volume":2216,"transactions":9,"vwap":1703},"2025-05-12",24720,{"date":2218,"open":1841,"high":1692,"low":2219,"close":1691,"change":877,"percent_change":944,"volume":2220,"transactions":9,"vwap":1691},"2025-05-09",9.065,8980,{"date":2222,"open":2223,"high":2223,"low":2134,"close":1841,"change":1437,"percent_change":85,"volume":2224,"transactions":9,"vwap":1841},"2025-05-08",9.55,21500,{"date":2226,"open":2223,"high":1703,"low":1841,"close":2227,"change":1437,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-05-07",9.425,-0.79,14360,{"date":2231,"open":1684,"high":2232,"low":1673,"close":1692,"change":1634,"percent_change":2233,"volume":1617,"transactions":9,"vwap":1692},"2025-05-06",9.905,-4.52,{"date":2235,"open":1703,"high":1718,"low":867,"close":1701,"change":1344,"percent_change":713,"volume":2236,"transactions":9,"vwap":1701},"2025-05-05",14480,{"date":2238,"open":2239,"high":2240,"low":867,"close":1703,"change":1148,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1703},"2025-05-02",9.85,10.075,-2,14980,{"date":2244,"open":1690,"high":1736,"low":2245,"close":1725,"change":1344,"percent_change":855,"volume":2246,"transactions":9,"vwap":1725},"2025-05-01",9.26,37020,{"date":2248,"open":1690,"high":1716,"low":1689,"close":2239,"change":1533,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2239},"2025-04-30",-4.83,17280,{"date":2252,"open":1736,"high":1754,"low":1708,"close":1716,"change":877,"percent_change":219,"volume":2253,"transactions":9,"vwap":1716},"2025-04-29",13320,{"date":2255,"open":1715,"high":1853,"low":1717,"close":1718,"change":1148,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1718},"2025-04-28",-1.91,22200,{"date":2259,"open":1709,"high":1853,"low":1716,"close":1709,"change":1533,"percent_change":1854,"volume":2260,"transactions":9,"vwap":1709},"2025-04-25",18740,{"date":2262,"open":1718,"high":2263,"low":2264,"close":1853,"change":1755,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1853},"2025-04-24",11.055,10.095,4.29,42300,{"date":179,"open":2086,"high":1934,"low":2143,"close":1736,"change":1615,"percent_change":850,"volume":2268,"transactions":9,"vwap":1736},96120]