[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICU":3,"homepage-market-summary":31,"stock-historical-ICU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICU","2026-10-05",{"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},"SeaStar Medical Holding Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SeaStar Medical Holding Corp is a medical technology company developing proprietary solutions to reduce the consequences of hyperinflammation on vital organs. It is developing and commercializing extracorporeal therapies that target the effector cells that drive systemic inflammation, causing direct tissue damage and secreting a range of pro-inflammatory cytokines that initiate and propagate imbalanced immune responses. The Company is comprised of a single reportable segment, which is its Device Segment.","17","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.55,3.62,3.74,3.44,4.69,-1.14,-24.31,588255.874576,4851,3.6512,7.35,2.07,129146.63127744223,28,1394,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},13.4,245267,89522454.450638,-71.6,"2025-04-23",[184,185,195,205,215,225,234,242,252,261,270,277,287,297,307,317,328,338,349,360,371,381,390,400,410,417,426,433,443,452,461,471,481,489,495,504,511,519,528,536,544,552,558,567,575,584,590,595,604,611,620,628,638,648,656,665,673,682,687,693,701,709,717,721,727,732,738,745,753,759,765,770,776,783,787,791,795,799,804,810,817,825,832,841,846,851,857,863,867,870,875,880,886,893,898,905,910,916,921,927,932,938,945,953,958,967,973,980,986,993,1000,1005,1011,1017,1022,1029,1035,1042,1047,1052,1055,1061,1067,1074,1078,1085,1090,1095,1101,1105,1111,1117,1123,1130,1137,1144,1151,1156,1161,1169,1176,1182,1189,1195,1198,1204,1209,1214,1219,1225,1230,1236,1239,1243,1247,1251,1255,1260,1267,1269,1274,1276,1282,1286,1290,1294,1298,1304,1307,1311,1317,1322,1330,1334,1337,1340,1344,1348,1353,1357,1361,1366,1370,1376,1380,1384,1388,1393,1396,1400,1405,1410,1414,1418,1422,1425,1430,1433,1438,1442,1446,1449,1453,1458,1462,1466,1469,1473,1476,1481,1484,1488,1492,1496,1500,1504,1508,1512,1515,1519,1523,1528,1532,1537,1542,1545,1550,1554,1563,1569,1577,1584,1590,1596,1600,1608,1616,1621,1627,1635,1641,1646,1653,1658,1665,1669,1675,1678,1685,1691,1698,1704,1711,1719,1726,1731,1735,1742,1748,1755,1764,1773,1781,1787,1795,1802,1810,1817,1823,1829,1836,1844,1851,1857,1863,1868,1875,1881,1888,1895,1902,1906,1910,1915,1920,1925,1931,1940,1946,1953,1959,1964,1970,1979,1983,1989,1994,2002,2007,2013,2020,2026,2031,2037,2044,2052,2057,2063,2068,2071,2077,2082,2089,2095,2100,2105,2111,2116,2121,2125,2129,2133,2139,2142,2145,2150,2156,2163,2170,2177,2181,2185,2188,2193,2198,2204,2209,2216,2222,2226,2229,2234,2240,2244,2248,2252,2258,2261,2265,2270,2275,2278,2282,2287,2290,2294,2297,2301,2307,2310,2315,2320,2324,2327,2330],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",3.78,4.8,3.685,0.94,25.07,519668.58148,3791,4.4958,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",3.99,3.71,3.75,-0.19,-4.82,28371.6704,827,3.8008,{"date":206,"open":17,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",4.09,3.6155,3.94,0.38,10.67,86745.479407,763,3.9039,{"date":216,"open":217,"high":199,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.4,3.2582,3.56,0.16,4.71,135379.660375,812,3.5529,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",3.42,3.33,-0.02,-0.58,10825.0054,244,3.3663,{"date":235,"open":236,"high":237,"low":238,"close":227,"change":229,"percent_change":230,"volume":239,"transactions":240,"vwap":241},"2026-09-25",3.4774,3.5419,3.39,29962.2444,308,3.4554,{"date":243,"open":244,"high":245,"low":246,"close":19,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",3.4499,3.51,3.2206,-0.09,-2.55,13898.3904,286,3.4032,{"date":253,"open":16,"high":254,"low":255,"close":256,"change":257,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",3.5987,3.45,3.53,0,11554.3286,139,3.5181,{"date":262,"open":263,"high":264,"low":227,"close":256,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",3.58,3.6,-0.05,-1.4,22151.8112,269,3.4962,{"date":271,"open":272,"high":263,"low":228,"close":263,"change":273,"percent_change":274,"volume":275,"transactions":268,"vwap":276},"2026-09-21",3.57,0.04,1.13,22485.28044,3.5174,{"date":278,"open":245,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-18",3.68,3.43,3.54,0.0428,1.22,77778.816478,623,3.5521,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",2.9101,3.5,3.4972,0.4172,13.55,78104.298074,572,3.3381,{"date":298,"open":299,"high":300,"low":299,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",2.98,3.105,3.08,0.06,1.99,15741.848092,134,3.051,{"date":308,"open":309,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",3.05,2.92,3.02,-0.0505,-1.64,29061.8204,296,2.9995,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-14",3.0726,3.0762,3.03,3.0705,0.0405,1.34,10923.345,190,3.0464,{"date":329,"open":330,"high":331,"low":332,"close":321,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.14,3.157,2.9668,-0.1,-3.19,44996.5004,278,3.0611,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",3.09,3.3392,3.085,3.13,0.03,0.97,66896.7664,437,3.2158,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",3.07,3.2,3.015,3.1,0.15,5.08,64108.3214,380,3.0843,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",2.97,3.025,2.89,2.95,-0.0299,-1,28726.5385,236,2.9505,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",2.84,3.01,2.9799,0.0699,2.4,25537.2444,345,2.9301,{"date":382,"open":383,"high":384,"low":385,"close":383,"change":344,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",2.91,3.022,2.86,1.04,25797.2444,509,2.8999,{"date":391,"open":362,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",3.0299,2.8699,2.88,-0.11,-3.68,85330.2107,539,2.9126,{"date":401,"open":402,"high":330,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",3.11,2.96,2.99,-0.14,-4.47,67898.953933,503,3.0552,{"date":411,"open":340,"high":412,"low":309,"close":343,"change":273,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",3.165,1.29,33711.7943,261,3.1071,{"date":418,"open":419,"high":420,"low":321,"close":340,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",3.06,3.16,-0.01,-0.32,18292.3703,315,3.0907,{"date":427,"open":340,"high":428,"low":321,"close":354,"change":229,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",3.19,-0.64,52067.3703,283,3.0995,{"date":434,"open":435,"high":436,"low":301,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",3.23,3.2441,3.12,-0.06,-1.89,56679.7568,284,3.1567,{"date":444,"open":445,"high":446,"low":437,"close":447,"change":421,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",3.275,3.29,3.18,-0.31,49162.418962,257,3.2165,{"date":453,"open":238,"high":454,"low":455,"close":428,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-24",3.41,3.185,-0.16,-4.78,55977.92466,366,3.2777,{"date":462,"open":463,"high":290,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-21",3.32,3.2713,3.35,0.01,0.3,68758.7961,450,3.3854,{"date":472,"open":473,"high":474,"low":352,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-20",3.31,3.4284,3.34,0.07,2.14,55965.653,668,3.3055,{"date":482,"open":465,"high":280,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-19",3.27,-0.07,-2.1,61862.653,669,3.3518,{"date":490,"open":491,"high":475,"low":352,"close":475,"change":132,"percent_change":492,"volume":493,"transactions":336,"vwap":494},"2026-08-18",3.3,2.77,29995.865,3.2896,{"date":496,"open":352,"high":497,"low":498,"close":499,"change":476,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-17",3.3299,3.1445,3.25,2.2,43659.053,259,3.2646,{"date":505,"open":506,"high":446,"low":402,"close":447,"change":466,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",3.15,0.32,58834.929,567,3.1798,{"date":512,"open":352,"high":483,"low":513,"close":514,"change":200,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-13",3.04,3.17,-5.65,94572.767912,607,3.1095,{"date":520,"open":521,"high":189,"low":491,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-12",3.64,3.36,-0.33,-8.94,142074.51,840,3.3783,{"date":529,"open":530,"high":531,"low":532,"close":530,"change":257,"percent_change":257,"volume":533,"transactions":534,"vwap":535},"2026-08-11",3.69,3.85,3.61,98702.725781,727,3.7078,{"date":537,"open":491,"high":538,"low":491,"close":530,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-10",3.815,0.41,12.5,204651.154492,1096,3.645,{"date":545,"open":506,"high":491,"low":419,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-07",3.28,0.23,7.54,62296.027,597,3.2066,{"date":553,"open":554,"high":554,"low":311,"close":309,"change":344,"percent_change":127,"volume":555,"transactions":556,"vwap":557},"2026-08-06",3.155,47509.027,326,3.0567,{"date":559,"open":560,"high":561,"low":403,"close":311,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",3.225,3.245,-0.17,-5.33,83384.027,633,3.0449,{"date":568,"open":569,"high":570,"low":351,"close":428,"change":571,"percent_change":456,"volume":572,"transactions":573,"vwap":574},"2026-08-04",3.22,3.37,-0.005,65069.3768,513,3.1541,{"date":576,"open":506,"high":577,"low":437,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",3.289,3.195,0.065,2.08,45668.3768,324,3.1818,{"date":585,"open":228,"high":228,"low":419,"close":343,"change":265,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",-1.57,81286.67257,426,3.1464,{"date":591,"open":491,"high":280,"low":506,"close":447,"change":484,"percent_change":592,"volume":593,"transactions":517,"vwap":594},"2026-07-30",-2.15,48731.8647,3.2018,{"date":596,"open":597,"high":598,"low":599,"close":499,"change":200,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-29",3.48,3.72,3.24,-5.52,61413.1627,478,3.4096,{"date":605,"open":245,"high":256,"low":217,"close":19,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-28",-0.13,-3.64,39871.415856,379,3.451,{"date":612,"open":613,"high":614,"low":272,"close":272,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-27",3.79,3.96,-0.18,-4.8,66274.1987,619,3.6587,{"date":621,"open":622,"high":531,"low":623,"close":199,"change":466,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",3.805,3.66,0.27,78480.602974,452,3.7684,{"date":629,"open":630,"high":631,"low":632,"close":18,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",3.9,3.95,3.6801,-0.15,-3.86,68651.0983,622,3.8086,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":344,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-22",3.84,4.0399,3.8,3.89,0.78,29992.4152,496,3.9153,{"date":649,"open":640,"high":631,"low":650,"close":651,"change":466,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",3.7001,3.86,0.26,51722.2578,498,3.8293,{"date":657,"open":658,"high":659,"low":660,"close":531,"change":633,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",4.07,4.11,3.8002,-3.75,36753.949776,355,3.9264,{"date":666,"open":667,"high":668,"low":631,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-07-17",4.16,4.29,4,-0.22,-5.21,77100,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-16",4.56,4.62,4.128,4.22,-0.4,-8.66,88100,{"date":683,"open":684,"high":188,"low":685,"close":676,"change":615,"percent_change":661,"volume":686,"transactions":9,"vwap":676},"2026-07-15",4.775,4.5,42800,{"date":688,"open":689,"high":690,"low":691,"close":188,"change":466,"percent_change":73,"volume":692,"transactions":9,"vwap":188},"2026-07-14",4.74,5.01,4.6,66900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":456,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-13",4.96,5.05,4.66,4.79,-3.23,49200,{"date":702,"open":703,"high":704,"low":705,"close":81,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":81},"2026-07-10",4.955,5,4.68,0.05,1.02,91700,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":615,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-09",5.02,5.3,4.82,4.9,-3.54,65300,{"date":718,"open":695,"high":719,"low":713,"close":356,"change":466,"percent_change":168,"volume":720,"transactions":9,"vwap":356},"2026-07-08",5.38,108500,{"date":722,"open":713,"high":712,"low":713,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",5.07,0.31,6.51,171600,{"date":728,"open":714,"high":704,"low":691,"close":729,"change":456,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-06",4.76,-3.25,134300,{"date":733,"open":676,"high":719,"low":734,"close":735,"change":302,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-07-02",4.55,4.92,1.23,279100,{"date":739,"open":740,"high":81,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-01",3.7,4.86,1.19,32.43,496900,{"date":746,"open":747,"high":530,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-06-30",3.65,3.435,3.67,0.12,3.38,50000,{"date":754,"open":301,"high":755,"low":301,"close":16,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":16},"2026-06-29",3.792,0.43,13.78,158300,{"date":760,"open":362,"high":761,"low":403,"close":437,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":437},"2026-06-26",3.278,0.14,4.7,39100,{"date":766,"open":767,"high":354,"low":403,"close":299,"change":395,"percent_change":768,"volume":769,"transactions":9,"vwap":299},"2026-06-25",3.062,-3.56,52600,{"date":771,"open":227,"high":772,"low":351,"close":340,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":340},"2026-06-24",3.425,-0.38,-10.95,160900,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":547,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-23",3.21,3.605,3.47,7.1,98000,{"date":784,"open":514,"high":785,"low":514,"close":599,"change":750,"percent_change":531,"volume":786,"transactions":9,"vwap":599},"2026-06-22",3.494,59600,{"date":788,"open":402,"high":506,"low":321,"close":437,"change":302,"percent_change":789,"volume":790,"transactions":9,"vwap":437},"2026-06-18",1.96,42400,{"date":792,"open":374,"high":599,"low":374,"close":419,"change":793,"percent_change":39,"volume":794,"transactions":9,"vwap":419},"2026-06-17",0.02,51000,{"date":796,"open":354,"high":506,"low":374,"close":513,"change":247,"percent_change":797,"volume":798,"transactions":9,"vwap":513},"2026-06-16",-2.88,42600,{"date":800,"open":354,"high":801,"low":309,"close":343,"change":355,"percent_change":802,"volume":803,"transactions":9,"vwap":343},"2026-06-15",3.447,5.03,109700,{"date":805,"open":806,"high":412,"low":806,"close":299,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":299},"2026-06-12",2.71,0.25,9.16,168900,{"date":811,"open":812,"high":394,"low":813,"close":814,"change":815,"percent_change":642,"volume":816,"transactions":9,"vwap":814},"2026-06-11",2.66,2.59,2.73,0.1,107400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":633,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-06-10",2.78,2.82,2.6,2.63,-5.4,87800,{"date":826,"open":364,"high":827,"low":828,"close":819,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":819},"2026-06-09",2.994,2.7,-0.12,-4.14,106100,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-08",2.93,3.055,2.81,2.9,-0.04,-1.36,94000,{"date":842,"open":309,"high":420,"low":394,"close":843,"change":200,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-05",2.94,-6.07,103600,{"date":847,"open":465,"high":280,"low":848,"close":343,"change":633,"percent_change":849,"volume":850,"transactions":9,"vwap":343},"2026-06-04",3.068,-4.57,121800,{"date":852,"open":256,"high":853,"low":483,"close":546,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":546},"2026-06-03",3.635,-0.25,-7.08,101600,{"date":858,"open":264,"high":859,"low":860,"close":256,"change":395,"percent_change":861,"volume":862,"transactions":9,"vwap":256},"2026-06-02",3.73,3.52,-3.02,62200,{"date":864,"open":642,"high":865,"low":16,"close":521,"change":484,"percent_change":439,"volume":866,"transactions":9,"vwap":521},"2026-06-01",3.82,74000,{"date":868,"open":749,"high":538,"low":264,"close":198,"change":706,"percent_change":74,"volume":869,"transactions":9,"vwap":198},"2026-05-29",78800,{"date":871,"open":872,"high":630,"low":860,"close":623,"change":476,"percent_change":873,"volume":874,"transactions":9,"vwap":623},"2026-05-28",3.63,1.95,74800,{"date":876,"open":272,"high":530,"low":245,"close":877,"change":466,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-27",3.59,0.28,56600,{"date":881,"open":613,"high":882,"low":883,"close":263,"change":562,"percent_change":884,"volume":885,"transactions":9,"vwap":263},"2026-05-26",3.948,3.46,-4.53,110100,{"date":887,"open":888,"high":889,"low":598,"close":199,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":199},"2026-05-22",4.055,4.25,-0.21,-5.3,137100,{"date":894,"open":895,"high":669,"low":896,"close":614,"change":421,"percent_change":854,"volume":897,"transactions":9,"vwap":614},"2026-05-21",3.91,3.885,44300,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-05-20",3.81,3.97,0.08,2.06,55700,{"date":906,"open":614,"high":907,"low":531,"close":643,"change":395,"percent_change":908,"volume":909,"transactions":9,"vwap":643},"2026-05-19",4.1,-2.75,36100,{"date":911,"open":912,"high":913,"low":643,"close":669,"change":706,"percent_change":914,"volume":915,"transactions":9,"vwap":669},"2026-05-18",3.92,4.075,1.27,24200,{"date":917,"open":918,"high":918,"low":631,"close":631,"change":854,"percent_change":919,"volume":920,"transactions":9,"vwap":631},"2026-05-15",4.21,-5.95,65200,{"date":922,"open":713,"high":713,"low":923,"close":924,"change":679,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-14",4.02,4.2,-8.7,169700,{"date":928,"open":929,"high":929,"low":675,"close":691,"change":89,"percent_change":930,"volume":931,"transactions":9,"vwap":691},"2026-05-13",4.89,-4.96,73800,{"date":933,"open":685,"high":934,"low":935,"close":936,"change":652,"percent_change":937,"volume":672,"transactions":9,"vwap":936},"2026-05-12",4.98,4.44,4.84,5.68,{"date":939,"open":940,"high":763,"low":941,"close":942,"change":132,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-11",4.59,4.42,4.58,2,37700,{"date":946,"open":947,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-08",4.93,4.35,4.49,-0.37,-7.61,86400,{"date":954,"open":955,"high":956,"low":763,"close":741,"change":421,"percent_change":890,"volume":957,"transactions":9,"vwap":741},"2026-05-07",4.94,5.1,80500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-05-06",4.4,5.055,4.38,4.87,0.45,10.18,165300,{"date":968,"open":969,"high":970,"low":971,"close":941,"change":132,"percent_change":580,"volume":972,"transactions":9,"vwap":941},"2026-05-05",4.36,4.48,4.315,38100,{"date":974,"open":969,"high":975,"low":976,"close":977,"change":838,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-05-04",4.445,4.224,4.33,-0.92,81400,{"date":981,"open":982,"high":942,"low":667,"close":983,"change":547,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-01",4.232,4.37,5.56,111600,{"date":987,"open":988,"high":989,"low":642,"close":990,"change":624,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-30",3.88,4.19,4.14,6.98,50100,{"date":994,"open":995,"high":996,"low":997,"close":995,"change":265,"percent_change":998,"volume":999,"transactions":9,"vwap":995},"2026-04-29",3.87,4.01,3.721,-1.28,54000,{"date":1001,"open":199,"high":996,"low":1002,"close":912,"change":1003,"percent_change":364,"volume":1004,"transactions":9,"vwap":912},"2026-04-28",3.716,0.11,28200,{"date":1006,"open":907,"high":1007,"low":1008,"close":900,"change":422,"percent_change":1009,"volume":1010,"transactions":9,"vwap":900},"2026-04-27",4.13,3.76,-7.75,85300,{"date":1012,"open":977,"high":1013,"low":1014,"close":1007,"change":395,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1007},"2026-04-24",4.395,4.05,-2.59,133900,{"date":1018,"open":960,"high":949,"low":1019,"close":1019,"change":670,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-04-23",4.24,-4.93,53200,{"date":1023,"open":1024,"high":1025,"low":990,"close":1026,"change":1027,"percent_change":614,"volume":1028,"transactions":9,"vwap":1026},"2026-04-22",4.405,4.47,4.46,0.17,73700,{"date":1030,"open":1031,"high":1032,"low":889,"close":668,"change":142,"percent_change":1033,"volume":1034,"transactions":9,"vwap":668},"2026-04-21",4.64,4.845,-7.34,73400,{"date":1036,"open":1037,"high":1038,"low":669,"close":1039,"change":756,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-04-20",4.17,4.65,4.63,10.24,99700,{"date":1043,"open":989,"high":940,"low":1044,"close":924,"change":273,"percent_change":1045,"volume":1046,"transactions":9,"vwap":924},"2026-04-17",4.08,0.96,263100,{"date":1048,"open":630,"high":1049,"low":642,"close":667,"change":467,"percent_change":1050,"volume":1051,"transactions":9,"vwap":667},"2026-04-16",4.215,7.77,83800,{"date":1053,"open":613,"high":669,"low":530,"close":651,"change":1003,"percent_change":834,"volume":1054,"transactions":9,"vwap":651},"2026-04-15",73600,{"date":1056,"open":678,"high":1057,"low":598,"close":199,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":199},"2026-04-14",4.289,-0.46,-10.93,138000,{"date":1062,"open":198,"high":1063,"low":740,"close":918,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":918},"2026-04-13",4.28,0.5,13.48,78100,{"date":1068,"open":1069,"high":1070,"low":264,"close":198,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":198},"2026-04-10",4.03,4.06,-0.35,-8.62,166200,{"date":1075,"open":924,"high":1063,"low":669,"close":1070,"change":829,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1070},"2026-04-09",-2.87,71800,{"date":1079,"open":1080,"high":970,"low":1081,"close":1082,"change":466,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-04-08",4.32,4.15,4.18,0.24,64600,{"date":1086,"open":962,"high":962,"low":865,"close":1037,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1037},"2026-04-07",-0.41,-8.95,241700,{"date":1091,"open":969,"high":947,"low":1092,"close":942,"change":624,"percent_change":1093,"volume":1094,"transactions":9,"vwap":942},"2026-04-06",4.27,6.26,346300,{"date":1096,"open":454,"high":734,"low":570,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-02",4.31,0.75,21.07,422900,{"date":1102,"open":521,"high":859,"low":780,"close":219,"change":456,"percent_change":1103,"volume":1104,"transactions":9,"vwap":219},"2026-04-01",-4.3,121300,{"date":1106,"open":1107,"high":209,"low":1108,"close":598,"change":815,"percent_change":1109,"volume":1110,"transactions":9,"vwap":598},"2026-03-31",3.83,3.252,2.76,544700,{"date":1112,"open":1113,"high":1114,"low":1113,"close":17,"change":163,"percent_change":1115,"volume":1116,"transactions":9,"vwap":17},"2026-03-30",2.74,3.77,32.12,1798700,{"date":1118,"open":1119,"high":362,"low":1120,"close":1113,"change":265,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1113},"2026-03-27",2.8,2.65,-1.79,144900,{"date":1124,"open":1125,"high":330,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-26",2.38,2.79,0.51,22.37,578100,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1134,"change":273,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-25",2.21,2.34,2.28,1.79,156500,{"date":1138,"open":1139,"high":1140,"low":27,"close":1141,"change":344,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-24",2.25,2.27,2.24,1.36,177000,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1132,"change":229,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1132},"2026-03-23",2.23,2.26,2.17,-0.9,53700,{"date":1152,"open":1147,"high":1140,"low":1153,"close":1146,"change":838,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1146},"2026-03-20",2.09,-1.76,125700,{"date":1157,"open":1133,"high":1133,"low":1147,"close":1140,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1140},"2026-03-19",-0.08,-3.4,64000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":606,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-03-18",2.45,2.465,2.315,2.35,-5.24,58900,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":902,"percent_change":228,"volume":1175,"transactions":9,"vwap":1174},"2026-03-17",2.49,2.53,2.42,2.48,28800,{"date":1177,"open":1178,"high":821,"low":1179,"close":377,"change":456,"percent_change":1180,"volume":1181,"transactions":9,"vwap":377},"2026-03-16",2.57,2.33,-6.25,114200,{"date":1183,"open":1184,"high":812,"low":1185,"close":1186,"change":1158,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-13",2.62,2.52,2.56,-3.03,61200,{"date":1190,"open":1109,"high":394,"low":1191,"close":1192,"change":606,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-12",2.61,2.64,-4.69,69200,{"date":1196,"open":1126,"high":834,"low":828,"close":492,"change":902,"percent_change":362,"volume":1197,"transactions":9,"vwap":492},"2026-03-11",71600,{"date":1199,"open":1200,"high":373,"low":1201,"close":1202,"change":706,"percent_change":1203,"volume":790,"transactions":9,"vwap":1202},"2026-03-10",2.68,2.67,2.69,1.89,{"date":1205,"open":1174,"high":1206,"low":1207,"close":1192,"change":750,"percent_change":729,"volume":1208,"transactions":9,"vwap":1192},"2026-03-09",2.686,2.44,28300,{"date":1210,"open":1186,"high":1200,"low":1211,"close":1185,"change":438,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1185},"2026-03-06",2.47,-2.33,39700,{"date":1215,"open":1216,"high":806,"low":1216,"close":1217,"change":476,"percent_change":1126,"volume":1218,"transactions":9,"vwap":1217},"2026-03-05",2.54,2.58,76800,{"date":1220,"open":1217,"high":1191,"low":1221,"close":1222,"change":265,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-03-04",2.5,2.51,-1.95,48700,{"date":1226,"open":1192,"high":1202,"low":1227,"close":1186,"change":633,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1186},"2026-03-03",2.475,-5.54,55100,{"date":1231,"open":1120,"high":1232,"low":1233,"close":806,"change":265,"percent_change":1234,"volume":1235,"transactions":9,"vwap":806},"2026-03-02",2.885,2.55,-1.81,91000,{"date":1237,"open":821,"high":819,"low":821,"close":1109,"change":793,"percent_change":107,"volume":1238,"transactions":9,"vwap":1109},"2026-02-27",81300,{"date":1240,"open":1211,"high":1113,"low":1211,"close":1113,"change":624,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1113},"2026-02-26",10.93,51100,{"date":1244,"open":1166,"high":1185,"low":1245,"close":1211,"change":132,"percent_change":187,"volume":1246,"transactions":9,"vwap":1211},"2026-02-25",2.3,38000,{"date":1248,"open":1133,"high":1173,"low":1249,"close":1125,"change":257,"percent_change":257,"volume":1250,"transactions":9,"vwap":1125},"2026-02-24",2.32,33000,{"date":1252,"open":1211,"high":1211,"low":1134,"close":1125,"change":438,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1125},"2026-02-23",-2.46,78700,{"date":1256,"open":377,"high":1211,"low":1257,"close":1207,"change":344,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1207},"2026-02-20",2.36,1.24,28400,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1262,"change":838,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1262},"2026-02-19",2.41,2.46,2.37,-1.63,37600,{"date":1268,"open":1263,"high":1171,"low":1125,"close":1163,"change":344,"percent_change":1258,"volume":1168,"transactions":9,"vwap":1163},"2026-02-18",{"date":1270,"open":1262,"high":1271,"low":1257,"close":1173,"change":793,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1173},"2026-02-17",2.484,0.83,43600,{"date":1275,"open":1141,"high":1207,"low":1146,"close":377,"change":132,"percent_change":630,"volume":1175,"transactions":9,"vwap":377},"2026-02-13",{"date":1277,"open":1249,"high":1278,"low":1146,"close":1279,"change":1280,"percent_change":998,"volume":1281,"transactions":9,"vwap":1279},"2026-02-12",2.352,2.31,-0.03,69600,{"date":1283,"open":1264,"high":1173,"low":1139,"close":1133,"change":229,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1133},"2026-02-11",-0.85,59200,{"date":1287,"open":1288,"high":1163,"low":1249,"close":1257,"change":484,"percent_change":797,"volume":1289,"transactions":9,"vwap":1257},"2026-02-10",2.43,42200,{"date":1291,"open":377,"high":1113,"low":1279,"close":1288,"change":265,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1288},"2026-02-09",-2.02,604300,{"date":1295,"open":1173,"high":1185,"low":1296,"close":1174,"change":476,"percent_change":837,"volume":1297,"transactions":9,"vwap":1174},"2026-02-06",2.363,52700,{"date":1299,"open":1233,"high":1300,"low":1301,"close":1262,"change":456,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1262},"2026-02-05",2.572,2.344,-6.23,44400,{"date":1305,"open":1263,"high":828,"low":1263,"close":1178,"change":750,"percent_change":714,"volume":1306,"transactions":9,"vwap":1178},"2026-02-04",85000,{"date":1308,"open":1185,"high":1172,"low":1257,"close":1163,"change":484,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1163},"2026-02-03",-2.78,67900,{"date":1312,"open":1313,"high":1314,"low":1279,"close":1185,"change":762,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1185},"2026-02-02",2.39,2.573,5.88,89700,{"date":1318,"open":1179,"high":1125,"low":1140,"close":1125,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1125},"2026-01-30",0.045,1.93,168400,{"date":1323,"open":1313,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-01-29",2.403,2.295,2.335,-0.055,-2.3,89800,{"date":1331,"open":1211,"high":1186,"low":1166,"close":1313,"change":1158,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1313},"2026-01-28",-3.24,82400,{"date":1335,"open":1174,"high":813,"low":1264,"close":1211,"change":421,"percent_change":679,"volume":1336,"transactions":9,"vwap":1211},"2026-01-27",106600,{"date":1338,"open":1217,"high":806,"low":1174,"close":1174,"change":333,"percent_change":1339,"volume":1285,"transactions":9,"vwap":1174},"2026-01-26",-3.88,{"date":1341,"open":813,"high":828,"low":1216,"close":1217,"change":421,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1217},"2026-01-23",-0.39,107500,{"date":1345,"open":1166,"high":821,"low":1279,"close":813,"change":507,"percent_change":1346,"volume":1347,"transactions":9,"vwap":813},"2026-01-22",14.1,224900,{"date":1349,"open":1249,"high":1350,"low":1147,"close":1140,"change":421,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1140},"2026-01-21",2.395,-0.44,66100,{"date":1354,"open":1171,"high":1171,"low":1140,"close":1134,"change":854,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1134},"2026-01-20",-9.88,142400,{"date":1358,"open":1217,"high":822,"low":1359,"close":1172,"change":838,"percent_change":1360,"volume":1197,"transactions":9,"vwap":1172},"2026-01-16",2.517,-1.56,{"date":1362,"open":828,"high":1363,"low":1171,"close":1178,"change":670,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1178},"2026-01-15",2.792,-7.89,159500,{"date":1367,"open":385,"high":403,"low":1109,"close":1126,"change":1158,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1126},"2026-01-14",-2.79,229300,{"date":1371,"open":1245,"high":299,"low":1245,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-01-13",2.87,0.57,24.78,667000,{"date":1377,"open":1133,"high":1166,"low":1141,"close":1245,"change":273,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1245},"2026-01-12",1.77,97300,{"date":1381,"open":1262,"high":1211,"low":1147,"close":1147,"change":633,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1147},"2026-01-09",-6.22,107800,{"date":1385,"open":1163,"high":1178,"low":377,"close":1262,"change":265,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1262},"2026-01-08",-2.03,57200,{"date":1389,"open":1192,"high":812,"low":1390,"close":1263,"change":829,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1263},"2026-01-07",2.399,-4.65,131000,{"date":1394,"open":1233,"high":836,"low":1222,"close":1217,"change":421,"percent_change":1342,"volume":1395,"transactions":9,"vwap":1217},"2026-01-06",114100,{"date":1397,"open":1314,"high":806,"low":1221,"close":813,"change":838,"percent_change":1398,"volume":1399,"transactions":9,"vwap":813},"2026-01-05",-1.52,175500,{"date":1401,"open":1257,"high":1200,"low":1402,"close":822,"change":547,"percent_change":1403,"volume":1404,"transactions":9,"vwap":822},"2026-01-02",2.29,9.58,102930,{"date":1406,"open":1139,"high":377,"low":1407,"close":377,"change":750,"percent_change":1408,"volume":1409,"transactions":9,"vwap":377},"2025-12-31",2.22,5.26,67810,{"date":1411,"open":1249,"high":1249,"low":1139,"close":1134,"change":838,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1134},"2025-12-30",-1.72,52040,{"date":1415,"open":1221,"high":1221,"low":1245,"close":1249,"change":89,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1249},"2025-12-29",-9.38,85260,{"date":1419,"open":1207,"high":1126,"low":1207,"close":1186,"change":762,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1186},"2025-12-26",5.79,172920,{"date":1423,"open":500,"high":1171,"low":500,"close":1173,"change":476,"percent_change":299,"volume":1424,"transactions":9,"vwap":1173},"2025-12-24",127670,{"date":1426,"open":1427,"high":1427,"low":1166,"close":1166,"change":670,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1166},"2025-12-23",2.75,-8.56,279180,{"date":1431,"open":377,"high":828,"low":377,"close":1178,"change":750,"percent_change":714,"volume":1432,"transactions":9,"vwap":1178},"2025-12-22",102500,{"date":1434,"open":1221,"high":1233,"low":1249,"close":1163,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1163},"2025-12-19",-0.49,-16.67,300080,{"date":1439,"open":437,"high":506,"low":843,"close":843,"change":466,"percent_change":1440,"volume":1441,"transactions":9,"vwap":843},"2025-12-18",0.34,112270,{"date":1443,"open":343,"high":506,"low":834,"close":834,"change":890,"percent_change":1444,"volume":1445,"transactions":9,"vwap":834},"2025-12-17",-6.69,62270,{"date":1447,"open":402,"high":428,"low":309,"close":330,"change":273,"percent_change":413,"volume":1448,"transactions":9,"vwap":330},"2025-12-16",31430,{"date":1450,"open":491,"high":570,"low":309,"close":354,"change":395,"percent_change":1451,"volume":1452,"transactions":9,"vwap":354},"2025-12-15",-3.43,75270,{"date":1454,"open":290,"high":290,"low":778,"close":778,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":778},"2025-12-12",-0.2,-5.87,65610,{"date":1459,"open":217,"high":860,"low":217,"close":454,"change":466,"percent_change":1460,"volume":1461,"transactions":9,"vwap":454},"2025-12-11",0.29,50920,{"date":1463,"open":281,"high":872,"low":352,"close":217,"change":456,"percent_change":1464,"volume":1465,"transactions":9,"vwap":217},"2025-12-10",-4.49,89250,{"date":1467,"open":238,"high":264,"low":463,"close":219,"change":1027,"percent_change":690,"volume":1468,"transactions":9,"vwap":219},"2025-12-09",73230,{"date":1470,"open":290,"high":630,"low":238,"close":238,"change":890,"percent_change":1471,"volume":1472,"transactions":9,"vwap":238},"2025-12-08",-5.83,204990,{"date":1474,"open":19,"high":872,"low":227,"close":264,"change":466,"percent_change":878,"volume":1475,"transactions":9,"vwap":264},"2025-12-05",99540,{"date":1477,"open":499,"high":877,"low":499,"close":877,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":877},"2025-12-04",0.19,5.59,134020,{"date":1482,"open":570,"high":290,"low":778,"close":217,"change":257,"percent_change":257,"volume":1483,"transactions":9,"vwap":217},"2025-12-03",154650,{"date":1485,"open":352,"high":217,"low":311,"close":217,"change":652,"percent_change":1486,"volume":1487,"transactions":9,"vwap":217},"2025-12-02",8.28,667760,{"date":1489,"open":354,"high":446,"low":311,"close":330,"change":1280,"percent_change":1490,"volume":1491,"transactions":9,"vwap":330},"2025-12-01",-0.95,169470,{"date":1493,"open":354,"high":778,"low":311,"close":514,"change":1494,"percent_change":1063,"volume":1495,"transactions":9,"vwap":514},"2025-11-28",0.13,166740,{"date":1497,"open":255,"high":255,"low":374,"close":513,"change":405,"percent_change":1498,"volume":1499,"transactions":9,"vwap":513},"2025-11-26",-4.4,1727850,{"date":1501,"open":351,"high":546,"low":513,"close":447,"change":1494,"percent_change":1502,"volume":1503,"transactions":9,"vwap":447},"2025-11-25",4.26,2197950,{"date":1505,"open":1506,"high":330,"low":837,"close":309,"change":257,"percent_change":257,"volume":1507,"transactions":9,"vwap":309},"2025-11-24",3,69440,{"date":1509,"open":514,"high":499,"low":374,"close":309,"change":265,"percent_change":1510,"volume":1511,"transactions":9,"vwap":309},"2025-11-21",-1.61,71990,{"date":1513,"open":352,"high":491,"low":374,"close":354,"change":421,"percent_change":422,"volume":1514,"transactions":9,"vwap":354},"2025-11-20",83460,{"date":1516,"open":465,"high":465,"low":1506,"close":402,"change":89,"percent_change":1517,"volume":1518,"transactions":9,"vwap":402},"2025-11-19",-7.16,79210,{"date":1520,"open":352,"high":255,"low":402,"close":465,"change":507,"percent_change":1521,"volume":1522,"transactions":9,"vwap":465},"2025-11-18",10.56,202230,{"date":1524,"open":631,"high":631,"low":374,"close":321,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":321},"2025-11-17",-0.77,-20.26,241810,{"date":1529,"open":669,"high":1037,"low":532,"close":642,"change":88,"percent_change":1530,"volume":1531,"transactions":9,"vwap":642},"2025-11-14",-17.39,190980,{"date":1533,"open":1534,"high":1534,"low":935,"close":691,"change":1342,"percent_change":1535,"volume":1536,"transactions":9,"vwap":691},"2025-11-13",5.17,-7.82,121930,{"date":1538,"open":729,"high":704,"low":221,"close":1539,"change":132,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1539},"2025-11-12",4.99,1.84,30900,{"date":1543,"open":698,"high":711,"low":697,"close":714,"change":815,"percent_change":580,"volume":1544,"transactions":9,"vwap":714},"2025-11-11",10810,{"date":1546,"open":690,"high":1547,"low":763,"close":188,"change":333,"percent_change":1548,"volume":1549,"transactions":9,"vwap":188},"2025-11-10",5.04,-2.04,34210,{"date":1551,"open":940,"high":714,"low":889,"close":714,"change":1460,"percent_change":1552,"volume":1553,"transactions":9,"vwap":714},"2025-11-07",6.29,65120,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2025-11-06",5.22,5.31,4.51,4.61,-0.45,-8.89,51020,{"date":1564,"open":941,"high":1565,"low":678,"close":1566,"change":405,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2025-11-05",5.4,5.06,-2.69,130120,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1087,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-04",5.48,5.63,4.91,5.2,-7.31,166710,{"date":1578,"open":1579,"high":1579,"low":1580,"close":1581,"change":247,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-03",6,5.5,5.61,-1.58,83120,{"date":1585,"open":1580,"high":1586,"low":1587,"close":1588,"change":355,"percent_change":828,"volume":1589,"transactions":9,"vwap":1588},"2025-10-31",5.74,5.45,5.7,46950,{"date":1591,"open":1592,"high":1588,"low":1580,"close":1593,"change":633,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-10-30",5.64,5.55,-2.63,58940,{"date":1597,"open":1420,"high":1420,"low":1598,"close":1588,"change":229,"percent_change":1071,"volume":1599,"transactions":9,"vwap":1588},"2025-10-29",5.52,51450,{"date":1601,"open":1602,"high":1579,"low":1603,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-10-28",5.89,5.67,5.72,-0.23,-3.87,56020,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":200,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-10-27",6.1,6.14,5.85,5.95,-3.09,55220,{"date":1617,"open":1618,"high":1619,"low":1611,"close":1611,"change":562,"percent_change":1567,"volume":1620,"transactions":9,"vwap":1611},"2025-10-24",6.37,6.48,97160,{"date":1622,"open":1610,"high":1623,"low":1624,"close":1625,"change":220,"percent_change":821,"volume":1626,"transactions":9,"vwap":1625},"2025-10-23",6.39,6.03,6.31,38910,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":633,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-10-22",6.2,6.4,5.94,6.15,-2.38,70280,{"date":1636,"open":1637,"high":1638,"low":1632,"close":1639,"change":466,"percent_change":220,"volume":1640,"transactions":9,"vwap":1639},"2025-10-21",6.34,6.43,6.3,177170,{"date":1642,"open":1629,"high":1643,"low":1644,"close":1552,"change":220,"percent_change":1191,"volume":1645,"transactions":9,"vwap":1552},"2025-10-20",6.5,5.9,146210,{"date":1647,"open":1632,"high":1648,"low":1649,"close":1650,"change":562,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1650},"2025-10-17",6.46,5.86,6.13,-2.7,98690,{"date":1654,"open":1655,"high":26,"low":1639,"close":1639,"change":484,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1639},"2025-10-16",6.42,-1.1,332550,{"date":1659,"open":1588,"high":1660,"low":1661,"close":1618,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1618},"2025-10-15",6.66,5.6,0.68,11.95,216370,{"date":1666,"open":956,"high":1588,"low":956,"close":1667,"change":1083,"percent_change":960,"volume":1668,"transactions":9,"vwap":1667},"2025-10-14",5.69,157880,{"date":1670,"open":1612,"high":1612,"low":1671,"close":1587,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1587},"2025-10-13",5.33,-0.27,-4.72,167980,{"date":1676,"open":1579,"high":1629,"low":1580,"close":1604,"change":422,"percent_change":891,"volume":1677,"transactions":9,"vwap":1604},"2025-10-10",256240,{"date":1679,"open":1643,"high":1643,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-09",6.01,6.04,-0.55,-8.35,124180,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1027,"percent_change":1120,"volume":1690,"transactions":9,"vwap":1689},"2025-10-08",6.35,6.69,6.59,103850,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1655,"change":562,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1655},"2025-10-07",6.45,6.83,6.05,-2.58,146690,{"date":1699,"open":1700,"high":1701,"low":1639,"close":1689,"change":815,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1689},"2025-10-06",6.33,6.78,1.54,152420,{"date":1705,"open":1706,"high":781,"low":1632,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-10-03",6.9,6.49,-0.36,-5.26,253580,{"date":1712,"open":1629,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-10-02",7.18,6.18,6.85,0.61,9.78,639140,{"date":1720,"open":1661,"high":1643,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-10-01",5.58,6.24,0.54,9.47,390980,{"date":1727,"open":1579,"high":1579,"low":1661,"close":1588,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1588},"2025-09-30",-0.3,-5,261640,{"date":1732,"open":1639,"high":1637,"low":1733,"close":1579,"change":229,"percent_change":523,"volume":1734,"transactions":9,"vwap":1579},"2025-09-29",5.96,590720,{"date":1736,"open":1737,"high":1632,"low":1738,"close":1739,"change":438,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-09-26",5.98,5.62,6.02,-0.99,373860,{"date":1743,"open":725,"high":1688,"low":1565,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-09-25",6.08,-6.32,-50.97,2490250,{"date":1749,"open":1750,"high":540,"low":1751,"close":1752,"change":1753,"percent_change":1706,"volume":1754,"transactions":9,"vwap":1752},"2025-09-24",11.85,10.95,12.4,0.8,913450,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-09-23",10.7,12.2,10.6,11.6,1.6,16,385560,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-09-22",9.18,10.2,8.94,10,0.98,10.86,211700,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":793,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-09-19",9.11,9.21,8.71,9.02,0.22,126890,{"date":1782,"open":1783,"high":1778,"low":1783,"close":1784,"change":210,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-18",8.6,9,4.41,66810,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1605,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-17",8.78,9.39,8.51,8.62,-2.6,137580,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1799,"change":1800,"percent_change":934,"volume":1801,"transactions":9,"vwap":1799},"2025-09-16",8.4,8.9,8.85,0.42,85280,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1672,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-15",8.65,8.89,8.21,8.43,-3.1,102510,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":405,"percent_change":1582,"volume":1816,"transactions":9,"vwap":1815},"2025-09-12",8.87,8.91,8.39,8.7,85130,{"date":1818,"open":1815,"high":1784,"low":1819,"close":1820,"change":762,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-09-11",8.3,8.84,1.61,75140,{"date":1824,"open":1825,"high":1826,"low":1804,"close":1815,"change":265,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1815},"2025-09-10",8.98,9.05,-0.57,89020,{"date":1830,"open":1831,"high":1832,"low":1806,"close":1833,"change":210,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-09",8.25,8.79,8.75,4.54,68610,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1800,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-09-08",8.09,8.58,7.9,8.37,5.28,69240,{"date":1845,"open":1846,"high":1819,"low":1847,"close":1848,"change":89,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-09-05",8.2,7.85,7.95,-2.93,91430,{"date":1852,"open":1853,"high":1854,"low":1840,"close":1855,"change":1560,"percent_change":671,"volume":1856,"transactions":9,"vwap":1855},"2025-09-04",8.64,8.72,8.19,137330,{"date":1858,"open":1859,"high":1859,"low":1841,"close":1853,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1853},"2025-09-03",9.25,-0.52,-5.68,172990,{"date":1864,"open":1865,"high":1866,"low":1792,"close":808,"change":257,"percent_change":257,"volume":1867,"transactions":9,"vwap":808},"2025-09-02",9.29,9.45,188650,{"date":1869,"open":1870,"high":1866,"low":1871,"close":808,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":808},"2025-08-29",8.68,8.33,0.7,8.27,145510,{"date":1876,"open":1877,"high":1783,"low":1878,"close":1879,"change":229,"percent_change":89,"volume":1880,"transactions":9,"vwap":1879},"2025-08-28",8.49,8.08,8.46,65340,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-27",9.1,8.48,-0.51,-5.67,87550,{"date":1889,"open":1798,"high":1890,"low":1891,"close":1892,"change":815,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-26",9.2,8.44,8.99,1.12,175270,{"date":1896,"open":1897,"high":1826,"low":1898,"close":1805,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1805},"2025-08-25",8,7.81,0.89,11.12,208330,{"date":1903,"open":1897,"high":1904,"low":1898,"close":1897,"change":257,"percent_change":257,"volume":1905,"transactions":9,"vwap":1897},"2025-08-22",8.05,66970,{"date":1907,"open":1838,"high":1838,"low":1908,"close":1897,"change":257,"percent_change":257,"volume":1909,"transactions":9,"vwap":1897},"2025-08-21",7.84,48560,{"date":1911,"open":1912,"high":1904,"low":1913,"close":1897,"change":257,"percent_change":257,"volume":1914,"transactions":9,"vwap":1897},"2025-08-20",7.99,7.68,50080,{"date":1916,"open":1846,"high":1819,"low":1917,"close":1897,"change":1728,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1897},"2025-08-19",7.57,-3.61,135540,{"date":1921,"open":1831,"high":1922,"low":1923,"close":1819,"change":652,"percent_change":435,"volume":1924,"transactions":9,"vwap":1819},"2025-08-18",8.5,8.12,94950,{"date":1926,"open":1922,"high":1922,"low":1840,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-08-15",8.04,-0.76,-8.64,246660,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-14",7.7,9.38,7.29,8.8,1.53,21.05,457520,{"date":1941,"open":1942,"high":1943,"low":1630,"close":1944,"change":1280,"percent_change":1087,"volume":1945,"transactions":9,"vwap":1944},"2025-08-13",7.3,7.55,7.27,117500,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1942,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1942},"2025-08-12",7.8,7,-0.48,-6.17,134550,{"date":1954,"open":1955,"high":1897,"low":1956,"close":1957,"change":466,"percent_change":1494,"volume":1958,"transactions":9,"vwap":1957},"2025-08-11",7.4,7.13,7.78,108390,{"date":1960,"open":1897,"high":1897,"low":1961,"close":1050,"change":606,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1050},"2025-08-08",7.61,-1.65,83500,{"date":1965,"open":1966,"high":1904,"low":1967,"close":1840,"change":395,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1840},"2025-08-07",7.69,7.5,-1.37,76600,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-08-06",7.48,8.07,7.41,8.01,0.53,7.09,143680,{"date":1980,"open":1956,"high":1933,"low":1949,"close":1972,"change":1127,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1972},"2025-08-05",7.32,165830,{"date":1984,"open":1985,"high":1949,"low":1986,"close":1987,"change":1800,"percent_change":1988,"volume":1480,"transactions":9,"vwap":1987},"2025-08-04",6.6,6.55,6.97,6.41,{"date":1990,"open":1991,"high":1986,"low":1580,"close":1986,"change":1992,"percent_change":1943,"volume":1993,"transactions":9,"vwap":1986},"2025-08-01",6.12,0.46,436560,{"date":1995,"open":1996,"high":1997,"low":712,"close":1998,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1998},"2025-07-31",7.88,9.35,6.09,-1.75,-22.32,934320,{"date":2003,"open":2004,"high":95,"low":781,"close":1908,"change":1662,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1908},"2025-07-30",7.21,9.5,188830,{"date":2008,"open":2009,"high":1933,"low":1706,"close":2010,"change":2011,"percent_change":1886,"volume":2012,"transactions":9,"vwap":2010},"2025-07-29",7.6,7.16,-0.43,155770,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":829,"percent_change":1360,"volume":2019,"transactions":9,"vwap":2018},"2025-07-28",7.52,7.75,7.34,7.59,107310,{"date":2021,"open":1933,"high":2022,"low":1967,"close":2023,"change":1158,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-25",8.03,7.71,-1.03,108920,{"date":2027,"open":1942,"high":95,"low":1942,"close":2028,"change":210,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-24",7.79,5.13,231730,{"date":2032,"open":2033,"high":2034,"low":1949,"close":1974,"change":854,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1974},"2025-07-23",7.22,8.18,-3.26,374970,{"date":2038,"open":1943,"high":2039,"low":1706,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-07-22",7.86,7.66,0.85,12.48,3839920,{"date":2045,"open":2046,"high":1933,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-07-21",7.01,6.7,6.81,-0.29,-4.08,190760,{"date":2053,"open":2047,"high":2054,"low":2047,"close":781,"change":964,"percent_change":2055,"volume":2056,"transactions":9,"vwap":781},"2025-07-18",7.25,6.77,151170,{"date":2058,"open":2059,"high":2060,"low":1631,"close":2061,"change":102,"percent_change":1890,"volume":2062,"transactions":9,"vwap":2061},"2025-07-17",6.25,6.75,6.65,189290,{"date":2064,"open":1587,"high":1650,"low":2065,"close":1998,"change":1127,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1998},"2025-07-16",5.41,9.14,119010,{"date":2069,"open":1661,"high":1629,"low":719,"close":1721,"change":229,"percent_change":1708,"volume":2070,"transactions":9,"vwap":1721},"2025-07-15",291900,{"date":2072,"open":2073,"high":1644,"low":2074,"close":1661,"change":422,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1661},"2025-07-14",5.8,5.11,-5.41,163490,{"date":2078,"open":1643,"high":1643,"low":2073,"close":2079,"change":670,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-07-11",5.92,-3.58,292610,{"date":2083,"open":2084,"high":2085,"low":704,"close":1611,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1611},"2025-07-10",7.2,9.12,-1.01,-14.13,933060,{"date":2090,"open":2091,"high":1846,"low":1949,"close":2092,"change":1490,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-07-09",8.14,7.15,-11.73,277580,{"date":2096,"open":1586,"high":1819,"low":2097,"close":95,"change":1191,"percent_change":2098,"volume":2099,"transactions":9,"vwap":95},"2025-07-08",5.65,47.54,2292550,{"date":2101,"open":2102,"high":1661,"low":1574,"close":2103,"change":265,"percent_change":1149,"volume":2104,"transactions":9,"vwap":2103},"2025-07-07",5.27,5.49,132020,{"date":2106,"open":1593,"high":2073,"low":2107,"close":2108,"change":438,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-03",5.25,5.54,-1.07,288110,{"date":2112,"open":704,"high":1991,"low":2113,"close":1661,"change":1098,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1661},"2025-07-02",4.85,15.46,1927420,{"date":2117,"open":1007,"high":955,"low":907,"close":2113,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":2113},"2025-07-01",0.59,13.85,286230,{"date":2122,"open":669,"high":685,"low":643,"close":1502,"change":73,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1502},"2025-06-30",5.19,189330,{"date":2126,"open":924,"high":970,"low":669,"close":1014,"change":633,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1014},"2025-06-27",-3.57,291600,{"date":2130,"open":924,"high":935,"low":199,"close":924,"change":1280,"percent_change":2131,"volume":2132,"transactions":9,"vwap":924},"2025-06-26",-0.71,694030,{"date":2134,"open":642,"high":2135,"low":264,"close":2136,"change":122,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-06-25",6.71,4.23,17.5,27773740,{"date":2140,"open":454,"high":1114,"low":491,"close":264,"change":878,"percent_change":1807,"volume":2141,"transactions":9,"vwap":264},"2025-06-24",341400,{"date":2143,"open":877,"high":264,"low":354,"close":463,"change":890,"percent_change":919,"volume":2144,"transactions":9,"vwap":463},"2025-06-23",360760,{"date":2146,"open":95,"high":2147,"low":309,"close":256,"change":1302,"percent_change":2148,"volume":2149,"transactions":9,"vwap":256},"2025-06-20",8.16,-63.83,2190370,{"date":2151,"open":1769,"high":2152,"low":2153,"close":2154,"change":706,"percent_change":1127,"volume":2155,"transactions":9,"vwap":2154},"2025-06-18",10.1,9.6,9.76,10650,{"date":2157,"open":2158,"high":2158,"low":2005,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-06-17",10.9,9.71,-1.19,-10.92,41030,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2158,"change":1149,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2158},"2025-06-16",11,11.5,10.3,-7.63,34190,{"date":2171,"open":2172,"high":540,"low":2166,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-06-13",12.1,11.8,-0.6,-4.84,16570,{"date":2178,"open":2179,"high":2179,"low":2172,"close":1752,"change":257,"percent_change":257,"volume":2180,"transactions":9,"vwap":1752},"2025-06-12",12.6,9670,{"date":2182,"open":2179,"high":2183,"low":1758,"close":1752,"change":333,"percent_change":88,"volume":2184,"transactions":9,"vwap":1752},"2025-06-11",12.9,34680,{"date":2186,"open":2183,"high":2183,"low":1758,"close":540,"change":1455,"percent_change":586,"volume":2187,"transactions":9,"vwap":540},"2025-06-10",9460,{"date":2189,"open":2183,"high":2190,"low":540,"close":2191,"change":257,"percent_change":257,"volume":2192,"transactions":9,"vwap":2191},"2025-06-09",13,12.7,16540,{"date":2194,"open":2195,"high":2191,"low":2173,"close":2191,"change":644,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2191},"2025-06-06",12,6.54,14940,{"date":2199,"open":2172,"high":2172,"low":2200,"close":2201,"change":615,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-06-05",11.75,11.92,-1.49,9120,{"date":2205,"open":1760,"high":2172,"low":2206,"close":2172,"change":2207,"percent_change":1556,"volume":2208,"transactions":9,"vwap":2172},"2025-06-04",11.56,0.6,9050,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2166,"change":1728,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2166},"2025-06-03",11.7,11.96,11.2,-2.54,13760,{"date":2217,"open":2218,"high":2218,"low":2219,"close":2173,"change":333,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2173},"2025-06-02",11.9,11.4,-0.84,9000,{"date":2223,"open":2195,"high":2172,"low":1760,"close":2218,"change":333,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2218},"2025-05-30",-0.83,6450,{"date":2227,"open":1758,"high":1758,"low":2166,"close":2195,"change":467,"percent_change":1186,"volume":2228,"transactions":9,"vwap":2195},"2025-05-29",16480,{"date":2230,"open":540,"high":540,"low":2231,"close":2211,"change":679,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2211},"2025-05-28",11.3,-3.31,34320,{"date":2235,"open":2179,"high":2236,"low":2172,"close":2172,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2172},"2025-05-27",12.8,-0.5,-3.97,15370,{"date":2241,"open":2242,"high":2242,"low":540,"close":2179,"change":1455,"percent_change":1360,"volume":2243,"transactions":9,"vwap":2179},"2025-05-23",13.1,5310,{"date":2245,"open":2190,"high":178,"low":2179,"close":2236,"change":1455,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2236},"2025-05-22",-1.54,19560,{"date":2249,"open":2236,"high":2250,"low":2191,"close":2190,"change":355,"percent_change":151,"volume":2251,"transactions":9,"vwap":2190},"2025-05-21",13.3,12030,{"date":2253,"open":2191,"high":2254,"low":1758,"close":2255,"change":807,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2255},"2025-05-20",13.15,12.85,1.98,17630,{"date":2259,"open":540,"high":2236,"low":1758,"close":2179,"change":168,"percent_change":1821,"volume":2260,"transactions":9,"vwap":2179},"2025-05-19",13040,{"date":2262,"open":540,"high":2236,"low":2263,"close":1752,"change":257,"percent_change":257,"volume":2264,"transactions":9,"vwap":1752},"2025-05-16",12.3,10680,{"date":2266,"open":2236,"high":2267,"low":1752,"close":1752,"change":815,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1752},"2025-05-15",13.2,0.81,24610,{"date":2271,"open":2183,"high":2272,"low":1758,"close":2263,"change":679,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2263},"2025-05-14",12.94,-3.15,16620,{"date":2276,"open":540,"high":2183,"low":540,"close":2191,"change":257,"percent_change":257,"volume":2277,"transactions":9,"vwap":2191},"2025-05-13",14360,{"date":2279,"open":1752,"high":2190,"low":1752,"close":2191,"change":807,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2191},"2025-05-12",2.01,14620,{"date":2283,"open":2263,"high":2179,"low":2195,"close":2284,"change":706,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-09",12.45,0.4,11710,{"date":2288,"open":1752,"high":2179,"low":1758,"close":1752,"change":257,"percent_change":257,"volume":2289,"transactions":9,"vwap":1752},"2025-05-08",5640,{"date":2291,"open":540,"high":2190,"low":1752,"close":1752,"change":679,"percent_change":2292,"volume":2293,"transactions":9,"vwap":1752},"2025-05-07",-3.12,13680,{"date":2295,"open":540,"high":2190,"low":1752,"close":2236,"change":257,"percent_change":257,"volume":2296,"transactions":9,"vwap":2236},"2025-05-06",12160,{"date":2298,"open":2183,"high":2190,"low":2299,"close":2236,"change":265,"percent_change":1342,"volume":2300,"transactions":9,"vwap":2236},"2025-05-05",12.35,6930,{"date":2302,"open":2303,"high":2304,"low":2191,"close":2255,"change":633,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2255},"2025-05-02",13.03,13.17,-1.15,15400,{"date":2308,"open":2236,"high":2267,"low":540,"close":2190,"change":815,"percent_change":644,"volume":2309,"transactions":9,"vwap":2190},"2025-05-01",18950,{"date":2311,"open":2190,"high":2312,"low":2313,"close":2183,"change":467,"percent_change":1125,"volume":2314,"transactions":9,"vwap":2183},"2025-04-30",13.05,12.75,9590,{"date":2316,"open":1752,"high":2317,"low":1752,"close":2179,"change":333,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2179},"2025-04-29",12.97,-0.79,12480,{"date":2321,"open":2267,"high":2267,"low":1752,"close":2191,"change":815,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2191},"2025-04-28",0.79,7370,{"date":2325,"open":2190,"high":2254,"low":540,"close":2179,"change":1455,"percent_change":1360,"volume":2326,"transactions":9,"vwap":2179},"2025-04-25",7610,{"date":2328,"open":2236,"high":2183,"low":2179,"close":2236,"change":467,"percent_change":377,"volume":2329,"transactions":9,"vwap":2236},"2025-04-24",9350,{"date":182,"open":540,"high":2242,"low":2263,"close":540,"change":257,"percent_change":257,"volume":2331,"transactions":9,"vwap":540},17440]