[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDAI":3,"homepage-market-summary":29,"stock-historical-IDAI":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDAI","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},"T Stamp Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","T Stamp Inc develops and markets identity authentication software solutions for enterprise partners and peer-to-peer markets. The company is engaged in developing proprietary artificial intelligence-powered solutions; researching and leveraging biometric science, cryptography, and data mining to deliver insightful identity & trust predictions while identifying and defending against fraudulent identity attacks, protecting sensitive user information, and extending the reach of digital services through accessibility. The company operates in one reportable segment, artificial intelligence-powered solutions. The artificial intelligence-powered solutions segment generates revenue from software licenses, professional services, and recurring SaaS revenue.","75","Atlanta, GA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.25,3.235,3.3896,3.1506,0,17332.814997,594,3.2885,5.28,1.17,96256.134509502,50.6,1410,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":150},"success",[32,40,47,54,61,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":37,"is_up":38,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":38,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":38},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":38},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":25,"price":149,"is_up":38},"Comm Services","XLC",111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":25,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},162533,59324689.761885,76.63,"2025-04-23",[180,181,190,200,211,221,230,240,250,259,268,276,285,294,303,312,321,329,340,351,361,370,376,383,389,396,403,409,416,424,433,439,449,459,467,477,486,494,504,513,521,528,535,541,550,559,569,579,588,598,607,617,628,638,646,655,663,669,675,682,689,694,699,705,709,713,719,723,730,738,746,753,761,767,772,779,785,792,798,803,808,813,818,824,831,836,843,850,854,859,863,867,874,879,883,886,891,894,899,903,907,912,919,924,930,934,939,944,951,955,959,964,969,973,980,986,993,998,1003,1008,1012,1016,1020,1025,1029,1035,1040,1044,1050,1056,1061,1065,1068,1073,1076,1080,1085,1088,1093,1100,1105,1109,1113,1116,1118,1122,1126,1130,1136,1141,1145,1150,1154,1161,1168,1173,1177,1181,1185,1189,1194,1197,1202,1207,1212,1218,1222,1227,1231,1236,1242,1247,1253,1260,1267,1274,1279,1287,1292,1300,1306,1312,1317,1324,1329,1337,1342,1347,1353,1358,1363,1370,1376,1384,1391,1398,1406,1412,1419,1424,1430,1435,1439,1445,1449,1455,1462,1467,1473,1477,1482,1486,1491,1496,1501,1505,1511,1515,1520,1524,1527,1532,1539,1544,1549,1554,1561,1566,1573,1580,1585,1589,1594,1600,1605,1613,1617,1620,1624,1629,1633,1637,1643,1649,1653,1656,1661,1667,1672,1676,1680,1685,1688,1693,1697,1702,1705,1709,1713,1718,1722,1727,1732,1736,1741,1744,1748,1751,1757,1760,1766,1771,1776,1779,1782,1786,1793,1799,1805,1809,1816,1822,1826,1831,1838,1843,1848,1851,1856,1862,1869,1873,1878,1881,1884,1888,1894,1898,1906,1910,1914,1918,1922,1925,1930,1935,1941,1946,1951,1956,1959,1963,1968,1971,1977,1983,1986,1990,1994,1999,2004,2007,2011,2015,2019,2023,2027,2031,2036,2043,2048,2053,2055,2059,2064,2067,2073,2076,2081,2084,2087,2091,2093,2098,2103,2108,2113,2118,2122,2127,2131,2135,2139,2143,2149,2154,2157,2162,2167,2171,2175,2181,2184,2188,2192],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":183,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",3.31,3.05,0.26,8.7,24688.935866,602,3.1681,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-01",3.19,2.88,2.99,-0.09,-2.92,62242.0692,465,2.9833,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",3.2,3.36,3.07,3.08,-0.19,-5.81,22365.086473,229,3.1392,{"date":212,"open":213,"high":214,"low":213,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",3.155,3.2799,3.27,0.14,4.47,22604.063102,272,3.2314,{"date":222,"open":223,"high":224,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",3,3.13,0.0901,2.96,28636.0692,164,3.0178,{"date":231,"open":192,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",3.1994,2.97,3.0399,-0.0301,-0.98,8104.799763,149,3.0508,{"date":241,"open":242,"high":243,"low":244,"close":204,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",2.94,3.14,2.91,0.13,4.42,40358.370925,324,3.0305,{"date":251,"open":194,"high":252,"low":253,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",3.1959,2.895,-0.06,-2,15445.000757,207,2.9706,{"date":260,"open":261,"high":262,"low":261,"close":223,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",2.9,3.17,0.22,7.91,77789.653458,558,3.0442,{"date":269,"open":226,"high":270,"low":271,"close":271,"change":195,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",3.0197,2.78,-3.14,52146.199267,399,2.9204,{"date":277,"open":261,"high":233,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",2.8,2.87,-0.04,-1.37,30712.732567,291,2.8808,{"date":286,"open":244,"high":287,"low":288,"close":244,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",3.1983,2.8601,-0.05,-1.69,15952.3989,351,2.9375,{"date":295,"open":296,"high":297,"low":298,"close":226,"change":299,"percent_change":140,"volume":300,"transactions":301,"vwap":302},"2026-09-16",3.035,3.0935,2.95,-0.01,10554.0659,337,3.0013,{"date":304,"open":305,"high":305,"low":306,"close":233,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-15",3.2076,2.93,-0.14,-4.5,30008.999233,261,3.0049,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":195,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-14",3.18,3.257,3.11,-2.81,14110.545833,276,3.1987,{"date":322,"open":323,"high":324,"low":192,"close":202,"change":254,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",3.28,3.3,-1.84,18502.6125,230,3.2452,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-10",3.37,3.4,3.21,3.26,-0.15,-4.4,34397.67709,386,3.3069,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-09",3.45,3.55,3.2393,3.41,-0.02,-0.58,80769.3225,862,3.3454,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":165,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",3.35,3.628,3.1,3.43,6.19,125247.9683,1408,3.3522,{"date":362,"open":224,"high":363,"low":224,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-04",3.3399,3.23,0.06,1.89,13206.6125,268,3.1892,{"date":371,"open":16,"high":323,"low":223,"close":262,"change":280,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",-1.25,22660.2095,221,3.1629,{"date":377,"open":205,"high":353,"low":205,"close":333,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-02",0.16,5.25,16691.252601,346,3.1494,{"date":384,"open":385,"high":386,"low":194,"close":184,"change":20,"percent_change":20,"volume":387,"transactions":338,"vwap":388},"2026-09-01",3.02,3.1888,23178.6125,3.0331,{"date":390,"open":333,"high":391,"low":385,"close":184,"change":335,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",3.249,-4.69,16368.6125,190,3.0992,{"date":397,"open":398,"high":353,"low":192,"close":202,"change":335,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-28",3.34,-4.48,15308.105464,243,3.2522,{"date":404,"open":224,"high":353,"low":224,"close":353,"change":185,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-27",8.41,71782.371601,716,3.278,{"date":410,"open":226,"high":411,"low":226,"close":412,"change":245,"percent_change":413,"volume":414,"transactions":257,"vwap":415},"2026-08-26",3.1499,3.09,4.39,20690.97,3.0624,{"date":417,"open":184,"high":418,"low":226,"close":226,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-25",3.1999,-0.1,-3.27,28907.237202,217,3.0685,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":307,"percent_change":430,"volume":431,"transactions":301,"vwap":432},"2026-08-24",3.15,3.2994,3.04,3.06,-4.38,53267.974796,3.1725,{"date":434,"open":323,"high":331,"low":204,"close":202,"change":435,"percent_change":120,"volume":436,"transactions":437,"vwap":438},"2026-08-21",0.02,77583.359231,528,3.1851,{"date":440,"open":441,"high":442,"low":443,"close":314,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-20",2.77,3.2383,2.7397,0.51,19.1,119946.621196,766,3.0805,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":52,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-19",2.531,2.7,2.48,2.67,7.23,33193.632267,247,2.6067,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":346,"percent_change":86,"volume":465,"transactions":374,"vwap":466},"2026-08-18",2.53,2.61,2.385,2.49,22007.335036,2.4862,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":279,"volume":474,"transactions":475,"vwap":476},"2026-08-17",2.45,2.66,2.295,2.51,0.07,20918.844953,420,2.4646,{"date":478,"open":453,"high":479,"low":480,"close":481,"change":289,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",2.5457,2.34,2.44,-2.01,38353.7626,257,2.4458,{"date":487,"open":488,"high":441,"low":489,"close":464,"change":335,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-13",2.54,2.419,-5.68,66977.698266,451,2.6245,{"date":495,"open":278,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",2.975,2.62,2.64,-0.12,-4.35,30825.309331,350,2.7293,{"date":505,"open":426,"high":426,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",2.6223,2.76,-0.4,-12.66,26642.638393,384,2.8207,{"date":514,"open":364,"high":203,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-10",3.16,-0.07,-2.17,33513.375689,496,3.2564,{"date":522,"open":262,"high":523,"low":205,"close":364,"change":524,"percent_change":192,"volume":525,"transactions":526,"vwap":527},"2026-08-07",3.32,0.1,30715.8056,511,3.2188,{"date":529,"open":184,"high":16,"low":184,"close":224,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-06",0.11,3.64,24266.552461,402,3.1435,{"date":536,"open":426,"high":426,"low":242,"close":385,"change":419,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",-3.21,18318.08967,342,3.0371,{"date":542,"open":412,"high":543,"low":184,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",3.44,3.12,0.08,2.63,95075.637758,1055,3.2413,{"date":551,"open":552,"high":553,"low":552,"close":428,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",2.79,3.0816,0.36,13.43,74667.206442,854,2.9644,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":130,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",2.59,2.69,2.47,2.68,3.47,46892.884648,444,2.5946,{"date":570,"open":571,"high":572,"low":573,"close":561,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-30",2.25,2.6,2.216,0.38,17.19,43022.910175,733,2.4678,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":130,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-29",2.125,2.24,2.21,4.25,43272.160613,278,2.1933,{"date":589,"open":590,"high":591,"low":592,"close":80,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-28",1.99,2.1699,1.94,0.12,6,22476.115612,251,2.0988,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":524,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",1.87,2.02,2,5.26,32207.803982,228,1.9453,{"date":608,"open":609,"high":610,"low":611,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",2.0501,2.11,1.9,-0.17,-8.21,28554.260382,167,1.9763,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-23",2.17,2.199,2.04,2.07,-0.13,-5.91,6168.157834,124,2.0851,{"date":629,"open":630,"high":631,"low":630,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-22",2.13,2.22,2.2,0.04,1.85,4128.0245,117,2.1929,{"date":639,"open":94,"high":640,"low":610,"close":641,"change":524,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-21",2.19,2.16,4.85,20232.0245,298,2.1591,{"date":647,"open":648,"high":649,"low":650,"close":648,"change":346,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",2.06,2.23,1.96,-0.96,23698.206251,526,2.0413,{"date":656,"open":657,"high":658,"low":648,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-17",2.27,2.4,2.08,-0.2,-8.77,74900,{"date":664,"open":631,"high":665,"low":632,"close":666,"change":346,"percent_change":667,"volume":668,"transactions":9,"vwap":666},"2026-07-16",2.33,2.28,-0.87,52200,{"date":670,"open":671,"high":672,"low":583,"close":672,"change":633,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-07-15",2.285,2.3,1.77,13600,{"date":676,"open":677,"high":677,"low":571,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":9,"vwap":678},"2026-07-14",2.35,2.26,-0.03,-1.31,6800,{"date":683,"open":657,"high":684,"low":685,"close":686,"change":280,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-13",2.39,2.255,2.29,-1.72,31400,{"date":690,"open":666,"high":677,"low":691,"close":665,"change":130,"percent_change":692,"volume":693,"transactions":9,"vwap":665},"2026-07-10",2.231,4.02,29100,{"date":695,"open":696,"high":657,"low":696,"close":582,"change":593,"percent_change":697,"volume":698,"transactions":9,"vwap":582},"2026-07-09",2.14,5.66,18500,{"date":700,"open":701,"high":649,"low":702,"close":80,"change":346,"percent_change":703,"volume":704,"transactions":9,"vwap":80},"2026-07-08",2.1,2.01,-0.93,20900,{"date":706,"open":632,"high":707,"low":630,"close":696,"change":346,"percent_change":703,"volume":708,"transactions":9,"vwap":696},"2026-07-07",2.205,16300,{"date":710,"open":632,"high":583,"low":711,"close":641,"change":516,"percent_change":272,"volume":712,"transactions":9,"vwap":641},"2026-07-06",2.085,39700,{"date":714,"open":715,"high":658,"low":716,"close":649,"change":71,"percent_change":717,"volume":718,"transactions":9,"vwap":649},"2026-07-02",2.05,1.995,10.4,135100,{"date":720,"open":601,"high":632,"low":721,"close":601,"change":633,"percent_change":601,"volume":722,"transactions":9,"vwap":601},"2026-07-01",1.935,329700,{"date":724,"open":725,"high":715,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-06-30",1.62,1.98,0.3,17.86,151900,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":165,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-29",1.52,1.7,1.465,1.68,13.51,197100,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":378,"percent_change":744,"volume":745,"transactions":9,"vwap":743},"2026-06-26",1.34,1.61,1.33,1.48,12.12,260400,{"date":747,"open":748,"high":749,"low":25,"close":750,"change":751,"percent_change":665,"volume":752,"transactions":9,"vwap":750},"2026-06-25",1.29,1.35,1.32,0.03,225000,{"date":754,"open":755,"high":756,"low":757,"close":748,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":748},"2026-06-24",1.27,1.36,1.2,0.01,0.78,302400,{"date":762,"open":741,"high":741,"low":763,"close":764,"change":140,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-06-23",1.269,1.28,-20.99,156400,{"date":768,"open":769,"high":770,"low":741,"close":725,"change":20,"percent_change":20,"volume":771,"transactions":9,"vwap":725},"2026-06-22",1.66,1.662,27700,{"date":773,"open":774,"high":775,"low":725,"close":725,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":725},"2026-06-18",1.82,1.84,-0.22,-11.96,166100,{"date":780,"open":600,"high":781,"low":782,"close":775,"change":346,"percent_change":783,"volume":784,"transactions":9,"vwap":775},"2026-06-17",1.92,1.795,-1.08,104300,{"date":786,"open":650,"high":787,"low":788,"close":789,"change":195,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-16",1.983,1.8,1.86,-4.62,117700,{"date":793,"open":602,"high":794,"low":592,"close":795,"change":633,"percent_change":796,"volume":797,"transactions":9,"vwap":795},"2026-06-15",2.048,1.95,2.09,39800,{"date":799,"open":611,"high":601,"low":611,"close":800,"change":280,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-12",1.91,-2.05,79000,{"date":804,"open":659,"high":659,"low":366,"close":795,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":795},"2026-06-11",-0.11,-5.34,73100,{"date":809,"open":80,"high":810,"low":715,"close":648,"change":516,"percent_change":811,"volume":812,"transactions":9,"vwap":648},"2026-06-10",2.155,-3.29,16500,{"date":814,"open":641,"high":815,"low":80,"close":630,"change":516,"percent_change":816,"volume":817,"transactions":9,"vwap":630},"2026-06-09",2.261,-3.18,47300,{"date":819,"open":820,"high":820,"low":821,"close":632,"change":435,"percent_change":822,"volume":823,"transactions":9,"vwap":632},"2026-06-08",2.37,2.186,0.92,37400,{"date":825,"open":826,"high":472,"low":827,"close":94,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":94},"2026-06-05",2.32,2.156,-0.18,-7.63,20400,{"date":832,"open":833,"high":684,"low":480,"close":833,"change":834,"percent_change":641,"volume":835,"transactions":9,"vwap":833},"2026-06-04",2.36,0.05,39400,{"date":837,"open":838,"high":839,"low":672,"close":840,"change":612,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-03",2.42,2.477,2.31,-6.85,98100,{"date":844,"open":845,"high":846,"low":665,"close":453,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":453},"2026-06-02",2.395,2.5,0.15,6.44,40700,{"date":851,"open":820,"high":658,"low":665,"close":665,"change":346,"percent_change":852,"volume":853,"transactions":9,"vwap":665},"2026-06-01",-0.85,22800,{"date":855,"open":658,"high":856,"low":665,"close":677,"change":254,"percent_change":857,"volume":858,"transactions":9,"vwap":677},"2026-05-29",2.41,-2.49,41100,{"date":860,"open":826,"high":469,"low":840,"close":856,"change":365,"percent_change":861,"volume":862,"transactions":9,"vwap":856},"2026-05-28",2.55,76100,{"date":864,"open":672,"high":481,"low":571,"close":677,"change":633,"percent_change":865,"volume":866,"transactions":9,"vwap":677},"2026-05-27",1.73,104400,{"date":868,"open":621,"high":869,"low":870,"close":840,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":840},"2026-05-26",2.335,1.975,0.31,15.5,159800,{"date":875,"open":876,"high":601,"low":781,"close":602,"change":435,"percent_change":877,"volume":878,"transactions":9,"vwap":602},"2026-05-22",1.97,1.01,49800,{"date":880,"open":715,"high":881,"low":611,"close":726,"change":195,"percent_change":500,"volume":882,"transactions":9,"vwap":726},"2026-05-21",2.097,102200,{"date":884,"open":702,"high":701,"low":876,"close":622,"change":633,"percent_change":876,"volume":885,"transactions":9,"vwap":622},"2026-05-20",69100,{"date":887,"open":610,"high":630,"low":601,"close":888,"change":280,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-05-19",2.03,-1.93,54500,{"date":892,"open":641,"high":631,"low":715,"close":622,"change":516,"percent_change":420,"volume":893,"transactions":9,"vwap":622},"2026-05-18",33300,{"date":895,"open":672,"high":896,"low":610,"close":696,"change":612,"percent_change":897,"volume":898,"transactions":9,"vwap":696},"2026-05-15",2.398,-7.36,48900,{"date":900,"open":796,"high":840,"low":715,"close":840,"change":71,"percent_change":901,"volume":902,"transactions":9,"vwap":840},"2026-05-14",10,49600,{"date":904,"open":657,"high":657,"low":796,"close":701,"change":660,"percent_change":905,"volume":906,"transactions":9,"vwap":701},"2026-05-13",-8.7,153900,{"date":908,"open":665,"high":869,"low":582,"close":672,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":672},"2026-05-12",0.025,1.1,38200,{"date":913,"open":453,"high":453,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-05-11",2.189,2.275,-0.115,-4.81,102600,{"date":920,"open":572,"high":572,"low":921,"close":684,"change":419,"percent_change":922,"volume":923,"transactions":9,"vwap":684},"2026-05-08",2.38,-4.02,45400,{"date":925,"open":926,"high":927,"low":928,"close":464,"change":299,"percent_change":508,"volume":929,"transactions":9,"vwap":464},"2026-05-07",2.46,2.52,2.43,25500,{"date":931,"open":498,"high":498,"low":469,"close":846,"change":254,"percent_change":932,"volume":933,"transactions":9,"vwap":846},"2026-05-06",-2.34,76400,{"date":935,"open":461,"high":936,"low":927,"close":937,"change":834,"percent_change":590,"volume":938,"transactions":9,"vwap":937},"2026-05-05",2.65,2.56,26700,{"date":940,"open":472,"high":572,"low":941,"close":472,"change":942,"percent_change":378,"volume":943,"transactions":9,"vwap":472},"2026-05-04",2.485,0.004,17500,{"date":945,"open":946,"high":946,"low":926,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-01",2.653,2.506,-0.024,-0.95,38900,{"date":952,"open":464,"high":953,"low":469,"close":461,"change":633,"percent_change":741,"volume":954,"transactions":9,"vwap":461},"2026-04-30",2.552,51200,{"date":956,"open":845,"high":464,"low":833,"close":464,"change":245,"percent_change":957,"volume":958,"transactions":9,"vwap":464},"2026-04-29",5.51,47100,{"date":960,"open":453,"high":453,"low":833,"close":833,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":833},"2026-04-28",-0.08,-3.28,28600,{"date":965,"open":966,"high":966,"low":684,"close":481,"change":758,"percent_change":967,"volume":968,"transactions":9,"vwap":481},"2026-04-27",2.595,0.41,17900,{"date":970,"open":561,"high":561,"low":684,"close":928,"change":346,"percent_change":971,"volume":972,"transactions":9,"vwap":928},"2026-04-24",-0.82,73700,{"date":974,"open":975,"high":976,"low":928,"close":469,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":469},"2026-04-23",2.521,2.525,-0.025,-1.01,35400,{"date":981,"open":453,"high":861,"low":469,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-04-22",2.475,-0.014,-0.56,48500,{"date":987,"open":927,"high":937,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-04-21",2.445,2.489,-0.045,-1.78,35000,{"date":994,"open":927,"high":995,"low":563,"close":996,"change":942,"percent_change":378,"volume":997,"transactions":9,"vwap":996},"2026-04-20",2.613,2.534,37500,{"date":999,"open":497,"high":1000,"low":846,"close":461,"change":419,"percent_change":1001,"volume":1002,"transactions":9,"vwap":461},"2026-04-17",2.709,-3.8,41800,{"date":1004,"open":497,"high":1005,"low":488,"close":546,"change":299,"percent_change":1006,"volume":1007,"transactions":9,"vwap":546},"2026-04-16",2.669,-0.38,30900,{"date":1009,"open":937,"high":1010,"low":861,"close":498,"change":545,"percent_change":544,"volume":1011,"transactions":9,"vwap":498},"2026-04-15",2.75,56300,{"date":1013,"open":846,"high":1014,"low":453,"close":937,"change":365,"percent_change":658,"volume":1015,"transactions":9,"vwap":937},"2026-04-14",2.604,24300,{"date":1017,"open":921,"high":846,"low":921,"close":846,"change":378,"percent_change":1018,"volume":1019,"transactions":9,"vwap":846},"2026-04-13",6.84,32800,{"date":1021,"open":1022,"high":1022,"low":480,"close":480,"change":254,"percent_change":1023,"volume":1024,"transactions":9,"vwap":480},"2026-04-10",2.519,-2.5,38700,{"date":1026,"open":856,"high":546,"low":480,"close":658,"change":195,"percent_change":1027,"volume":1028,"transactions":9,"vwap":658},"2026-04-09",-3.61,41300,{"date":1030,"open":462,"high":1031,"low":469,"close":464,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":464},"2026-04-08",2.705,-0.065,-2.54,30000,{"date":1036,"open":572,"high":572,"low":928,"close":1037,"change":990,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1037},"2026-04-07",2.555,-1.73,15000,{"date":1041,"open":453,"high":462,"low":838,"close":572,"change":1042,"percent_change":1043,"volume":704,"transactions":9,"vwap":572},"2026-04-06",0.149,6.08,{"date":1045,"open":846,"high":953,"low":672,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-02",2.451,-0.119,-4.63,60300,{"date":1051,"open":489,"high":1052,"low":684,"close":1053,"change":52,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-01",2.58,2.57,7.53,19400,{"date":1057,"open":677,"high":1058,"low":666,"close":684,"change":524,"percent_change":1059,"volume":1060,"transactions":9,"vwap":684},"2026-03-31",2.449,4.37,20300,{"date":1062,"open":672,"high":480,"low":632,"close":686,"change":679,"percent_change":1063,"volume":1064,"transactions":9,"vwap":686},"2026-03-30",-1.29,60100,{"date":1066,"open":826,"high":826,"low":640,"close":826,"change":751,"percent_change":135,"volume":1067,"transactions":9,"vwap":826},"2026-03-27",23300,{"date":1069,"open":481,"high":453,"low":666,"close":686,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":686},"2026-03-26",-0.16,-6.53,26200,{"date":1074,"open":936,"high":1000,"low":684,"close":469,"change":623,"percent_change":1075,"volume":985,"transactions":9,"vwap":469},"2026-03-25",-5.04,{"date":1077,"open":1010,"high":1010,"low":927,"close":1052,"change":346,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1052},"2026-03-24",-0.77,18200,{"date":1081,"open":507,"high":1082,"low":1053,"close":572,"change":419,"percent_change":1083,"volume":1084,"transactions":9,"vwap":572},"2026-03-23",2.81,-3.7,60200,{"date":1086,"open":861,"high":1010,"low":861,"close":452,"change":834,"percent_change":366,"volume":1087,"transactions":9,"vwap":452},"2026-03-20",126400,{"date":1089,"open":1090,"high":454,"low":1091,"close":936,"change":847,"percent_change":594,"volume":1092,"transactions":9,"vwap":936},"2026-03-19",2.427,2.375,52800,{"date":1094,"open":1095,"high":1096,"low":453,"close":846,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":846},"2026-03-18",2.816,2.82,-0.25,-9.09,132200,{"date":1101,"open":861,"high":278,"low":861,"close":1010,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1010},"2026-03-17",0.23,9.13,40100,{"date":1106,"open":469,"high":497,"low":856,"close":927,"change":524,"percent_change":1107,"volume":1108,"transactions":9,"vwap":927},"2026-03-16",4.13,27600,{"date":1110,"open":497,"high":497,"low":686,"close":838,"change":751,"percent_change":1111,"volume":1112,"transactions":9,"vwap":838},"2026-03-13",1.26,18700,{"date":1114,"open":469,"high":497,"low":665,"close":684,"change":805,"percent_change":336,"volume":1115,"transactions":9,"vwap":684},"2026-03-12",58200,{"date":1117,"open":462,"high":462,"low":469,"close":846,"change":299,"percent_change":508,"volume":688,"transactions":9,"vwap":846},"2026-03-11",{"date":1119,"open":937,"high":1120,"low":982,"close":472,"change":195,"percent_change":1121,"volume":958,"transactions":9,"vwap":472},"2026-03-10",2.719,-3.46,{"date":1123,"open":1053,"high":498,"low":453,"close":572,"change":254,"percent_change":1124,"volume":1125,"transactions":9,"vwap":572},"2026-03-09",-2.26,42600,{"date":1127,"open":936,"high":1096,"low":498,"close":470,"change":289,"percent_change":1128,"volume":1129,"transactions":9,"vwap":470},"2026-03-06",-1.85,25800,{"date":1131,"open":1132,"high":552,"low":546,"close":1133,"change":679,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-05",2.789,2.71,-1.09,38600,{"date":1137,"open":462,"high":278,"low":1053,"close":1138,"change":378,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-04",2.74,6.2,29700,{"date":1142,"open":856,"high":497,"low":856,"close":1052,"change":130,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1052},"2026-03-03",3.61,32500,{"date":1146,"open":464,"high":1147,"low":926,"close":464,"change":289,"percent_change":1148,"volume":1149,"transactions":9,"vwap":464},"2026-03-02",2.683,-1.97,99300,{"date":1151,"open":278,"high":278,"low":481,"close":488,"change":299,"percent_change":1152,"volume":1153,"transactions":9,"vwap":488},"2026-02-27",-0.39,37700,{"date":1155,"open":1133,"high":1156,"low":1157,"close":861,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":861},"2026-02-26",2.85,2.501,-0.145,-5.38,144500,{"date":1162,"open":561,"high":1163,"low":561,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-02-25",2.859,2.695,0.115,4.46,71500,{"date":1169,"open":562,"high":1170,"low":1053,"close":1052,"change":499,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1052},"2026-02-24",2.856,-4.44,143700,{"date":1174,"open":846,"high":552,"low":833,"close":452,"change":52,"percent_change":1175,"volume":1176,"transactions":9,"vwap":452},"2026-02-23",7.14,193900,{"date":1178,"open":470,"high":298,"low":928,"close":927,"change":961,"percent_change":1179,"volume":1180,"transactions":9,"vwap":927},"2026-02-20",-3.08,113100,{"date":1182,"open":1183,"high":1183,"low":488,"close":572,"change":419,"percent_change":1083,"volume":1184,"transactions":9,"vwap":572},"2026-02-19",2.879,121700,{"date":1186,"open":1010,"high":244,"low":498,"close":452,"change":195,"percent_change":1187,"volume":1188,"transactions":9,"vwap":452},"2026-02-18",-3.23,145600,{"date":1190,"open":226,"high":262,"low":507,"close":552,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":552},"2026-02-17",-0.26,-8.52,209600,{"date":1195,"open":253,"high":544,"low":253,"close":184,"change":52,"percent_change":1196,"volume":1028,"transactions":9,"vwap":184},"2026-02-13",6.27,{"date":1198,"open":204,"high":192,"low":1199,"close":279,"change":206,"percent_change":1200,"volume":1201,"transactions":9,"vwap":279},"2026-02-12",2.84,-6.21,47200,{"date":1203,"open":215,"high":1204,"low":184,"close":429,"change":1097,"percent_change":1205,"volume":1206,"transactions":9,"vwap":429},"2026-02-11",3.448,-7.55,135800,{"date":1208,"open":331,"high":1209,"low":1210,"close":183,"change":289,"percent_change":1211,"volume":1115,"transactions":9,"vwap":183},"2026-02-10",3.585,3.295,-1.49,{"date":1213,"open":1214,"high":1215,"low":298,"close":203,"change":554,"percent_change":1216,"volume":1217,"transactions":9,"vwap":203},"2026-02-09",2.98,3.59,12,119900,{"date":1219,"open":278,"high":204,"low":507,"close":223,"change":1220,"percent_change":186,"volume":1221,"transactions":9,"vwap":223},"2026-02-06",0.24,82300,{"date":1223,"open":507,"high":1224,"low":1010,"close":507,"change":195,"percent_change":1225,"volume":1226,"transactions":9,"vwap":507},"2026-02-05",2.89,-3.16,146100,{"date":1228,"open":429,"high":429,"low":452,"close":1156,"change":1070,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1156},"2026-02-04",-5.32,93800,{"date":1232,"open":364,"high":16,"low":261,"close":1233,"change":828,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-03",3.01,-5.64,125100,{"date":1237,"open":1238,"high":1239,"low":515,"close":192,"change":1097,"percent_change":1240,"volume":1241,"transactions":9,"vwap":192},"2026-02-02",3.42,3.5,-7.27,86400,{"date":1243,"open":1239,"high":1244,"low":353,"close":543,"change":254,"percent_change":1245,"volume":1246,"transactions":9,"vwap":543},"2026-01-30",3.736,-1.71,63800,{"date":1248,"open":1249,"high":1250,"low":332,"close":1239,"change":1251,"percent_change":1098,"volume":1252,"transactions":9,"vwap":1239},"2026-01-29",3.75,3.76,-0.35,176700,{"date":1254,"open":692,"high":1255,"low":1256,"close":1257,"change":419,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-28",4.03,3.82,3.85,-2.53,41600,{"date":1261,"open":1262,"high":1262,"low":1263,"close":1264,"change":751,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-27",4.118,3.8,3.95,0.77,86000,{"date":1268,"open":1269,"high":1270,"low":1256,"close":1271,"change":776,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-01-26",4.22,4.305,3.92,-5.31,239200,{"date":1275,"open":692,"high":1276,"low":692,"close":1277,"change":524,"percent_change":453,"volume":1278,"transactions":9,"vwap":1277},"2026-01-23",4.315,4.14,44800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":516,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-22",4.11,4.21,4.025,4.04,-1.7,31300,{"date":1288,"open":1289,"high":1290,"low":1256,"close":1281,"change":263,"percent_change":697,"volume":1291,"transactions":9,"vwap":1281},"2026-01-21",3.88,4.15,121200,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":612,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-20",3.9,4.09,3.86,3.89,-4.19,59300,{"date":1301,"open":1302,"high":1303,"low":1284,"close":1304,"change":961,"percent_change":889,"volume":1305,"transactions":9,"vwap":1304},"2026-01-16",4.185,4.275,4.06,29800,{"date":1307,"open":1308,"high":1309,"low":1295,"close":1277,"change":419,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1277},"2026-01-15",4.24,4.295,-2.36,47700,{"date":1313,"open":1314,"high":1059,"low":1107,"close":1308,"change":346,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1308},"2026-01-14",4.26,-0.47,37200,{"date":1318,"open":1277,"high":1319,"low":1320,"close":1314,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1314},"2026-01-13",4.33,3.98,0.17,4.16,61200,{"date":1325,"open":1107,"high":1290,"low":1326,"close":1295,"change":679,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1295},"2026-01-12",3.99,-0.73,77000,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":679,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-01-09",4.111,4.18,3.942,4.12,-0.72,82100,{"date":1338,"open":1314,"high":1339,"low":1263,"close":1290,"change":87,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1290},"2026-01-08",4.344,-5.47,112600,{"date":1343,"open":1344,"high":1345,"low":1344,"close":413,"change":593,"percent_change":1082,"volume":1346,"transactions":9,"vwap":413},"2026-01-07",4.216,4.49,120000,{"date":1348,"open":1107,"high":1319,"low":1349,"close":1350,"change":52,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-01-06",4.042,4.27,4.4,69600,{"date":1354,"open":1284,"high":1355,"low":1289,"close":1295,"change":834,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1295},"2026-01-05",4.17,1.24,108200,{"date":1359,"open":1271,"high":1360,"low":1361,"close":1284,"change":245,"percent_change":523,"volume":1362,"transactions":9,"vwap":1284},"2026-01-02",4.07,3.79,80500,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":847,"percent_change":1326,"volume":1369,"transactions":9,"vwap":1368},"2025-12-31",3.74,3.96,3.72,3.91,96700,{"date":1371,"open":345,"high":1263,"low":1372,"close":1250,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1250},"2025-12-30",3.325,0.37,10.91,86300,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1191,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",3.54,3.631,3.285,3.39,-7.12,287000,{"date":1385,"open":1143,"high":1386,"low":1387,"close":1388,"change":834,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2025-12-26",3.78,3.52,3.65,1.39,145100,{"date":1392,"open":1393,"high":1394,"low":1387,"close":1395,"change":633,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-24",3.58,3.7,3.6,1.12,39100,{"date":1399,"open":1249,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2025-12-23",3.908,3.49,3.56,-0.23,-6.07,258100,{"date":1407,"open":1408,"high":692,"low":1409,"close":1361,"change":516,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1361},"2025-12-22",3.94,3.73,-1.81,234000,{"date":1413,"open":1414,"high":1368,"low":1415,"close":1296,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1296},"2025-12-19",3.57,3.555,0.29,8.12,92000,{"date":1420,"open":1378,"high":1421,"low":1378,"close":1414,"change":365,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1414},"2025-12-18",3.806,1.71,81400,{"date":1425,"open":531,"high":1426,"low":1427,"close":1427,"change":206,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2025-12-17",3.789,3.51,-5.14,52900,{"date":1431,"open":1432,"high":1263,"low":1414,"close":1394,"change":633,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1394},"2025-12-16",3.66,1.09,86200,{"date":1436,"open":1294,"high":1437,"low":531,"close":1432,"change":1403,"percent_change":624,"volume":1438,"transactions":9,"vwap":1432},"2025-12-15",4.047,111500,{"date":1440,"open":1355,"high":1441,"low":1442,"close":1297,"change":828,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1297},"2025-12-12",4.19,3.87,-4.42,117900,{"date":1446,"open":1447,"high":1269,"low":1368,"close":1360,"change":516,"percent_change":290,"volume":1448,"transactions":9,"vwap":1360},"2025-12-11",4.08,110800,{"date":1450,"open":1319,"high":1451,"low":1452,"close":1277,"change":776,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1277},"2025-12-10",4.506,4.1,-5.05,249600,{"date":1456,"open":1332,"high":1457,"low":1458,"close":1459,"change":165,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-09",4.57,4,4.36,4.81,133500,{"date":1463,"open":1464,"high":1166,"low":1281,"close":1322,"change":1465,"percent_change":917,"volume":1466,"transactions":9,"vwap":1322},"2025-12-08",4.38,-0.21,150900,{"date":1468,"open":1469,"high":1470,"low":1319,"close":1059,"change":623,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1059},"2025-12-05",4.48,4.63,-2.89,127600,{"date":1474,"open":1464,"high":1470,"low":584,"close":1475,"change":245,"percent_change":233,"volume":1476,"transactions":9,"vwap":1475},"2025-12-04",4.5,113200,{"date":1478,"open":1295,"high":1479,"low":1447,"close":1059,"change":185,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1059},"2025-12-03",4.429,6.33,145200,{"date":1483,"open":1447,"high":1484,"low":1255,"close":1281,"change":473,"percent_change":865,"volume":1485,"transactions":9,"vwap":1281},"2025-12-02",4.32,145300,{"date":1487,"open":1281,"high":1314,"low":1488,"close":1284,"change":307,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1284},"2025-12-01",4.01,-3.35,90000,{"date":1492,"open":1284,"high":1351,"low":1284,"close":1332,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1332},"2025-11-28",0.19,4.76,78100,{"date":1497,"open":1326,"high":1452,"low":1498,"close":1326,"change":473,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1326},"2025-11-26",3.81,1.79,100600,{"date":1502,"open":1264,"high":692,"low":1386,"close":1271,"change":679,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1271},"2025-11-25",-0.76,162500,{"date":1506,"open":1367,"high":1332,"low":1507,"close":1264,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1264},"2025-11-24",3.655,0.25,6.76,225400,{"date":1512,"open":1239,"high":1296,"low":1239,"close":1394,"change":165,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1394},"2025-11-21",5.71,177300,{"date":1516,"open":1360,"high":1459,"low":543,"close":1239,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1239},"2025-11-20",-0.52,-12.94,211900,{"date":1521,"open":1334,"high":1290,"low":1249,"close":692,"change":307,"percent_change":1522,"volume":1523,"transactions":9,"vwap":692},"2025-11-19",-3.37,221200,{"date":1525,"open":1488,"high":1282,"low":1458,"close":1322,"change":473,"percent_change":1422,"volume":1526,"transactions":9,"vwap":1322},"2025-11-18",123700,{"date":1528,"open":1529,"high":1529,"low":1295,"close":1295,"change":1251,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1295},"2025-11-17",4.7,-7.88,291800,{"date":1533,"open":1351,"high":1534,"low":1535,"close":1536,"change":776,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2025-11-14",4.65,4.34,4.44,-4.72,198500,{"date":1540,"open":1541,"high":24,"low":1484,"close":1542,"change":216,"percent_change":355,"volume":1543,"transactions":9,"vwap":1542},"2025-11-13",4.52,4.66,434100,{"date":1545,"open":1534,"high":79,"low":1546,"close":1541,"change":307,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1541},"2025-11-12",4.45,-3,242400,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1542,"change":530,"percent_change":838,"volume":1553,"transactions":9,"vwap":1542},"2025-11-11",4.51,4.9,203600,{"date":1555,"open":1556,"high":1557,"low":1556,"close":1558,"change":574,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-11-10",4.28,4.69,4.55,9.11,353100,{"date":1562,"open":1256,"high":1535,"low":1387,"close":1355,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1355},"2025-11-07",0.27,6.92,315200,{"date":1567,"open":1568,"high":1569,"low":1256,"close":1294,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1294},"2025-11-06",4.065,4.138,-0.153,-3.77,166900,{"date":1574,"open":1320,"high":1290,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2025-11-05",3.881,4.053,0.213,5.55,84000,{"date":1581,"open":692,"high":1355,"low":1367,"close":1582,"change":1251,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-04",3.84,-8.35,202300,{"date":1586,"open":1282,"high":1484,"low":692,"close":1441,"change":516,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1441},"2025-11-03",-1.64,253600,{"date":1590,"open":1332,"high":1591,"low":1295,"close":1314,"change":365,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1314},"2025-10-31",4.615,1.43,237800,{"date":1595,"open":1535,"high":1469,"low":1107,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2025-10-30",4.2,-0.27,-6.04,202600,{"date":1601,"open":1602,"high":1603,"low":1255,"close":217,"change":195,"percent_change":1148,"volume":1604,"transactions":9,"vwap":217},"2025-10-29",4.62,5.035,458500,{"date":1606,"open":1308,"high":1607,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-10-28",4.75,4.232,4.56,0.28,6.54,232600,{"date":1614,"open":1484,"high":217,"low":1290,"close":1556,"change":751,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1556},"2025-10-27",0.71,156500,{"date":1618,"open":1269,"high":1351,"low":1619,"close":584,"change":847,"percent_change":1432,"volume":1510,"transactions":9,"vwap":584},"2025-10-24",4.057,{"date":1621,"open":1622,"high":1107,"low":1257,"close":1452,"change":847,"percent_change":1263,"volume":1623,"transactions":9,"vwap":1452},"2025-10-23",3.97,106500,{"date":1625,"open":1408,"high":1626,"low":1394,"close":1264,"change":254,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1264},"2025-10-22",4.05,-1.5,165800,{"date":1630,"open":1256,"high":692,"low":1631,"close":1488,"change":378,"percent_change":1322,"volume":1632,"transactions":9,"vwap":1488},"2025-10-21",3.71,170600,{"date":1634,"open":334,"high":1442,"low":334,"close":1257,"change":120,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1257},"2025-10-20",19.57,212300,{"date":1638,"open":1639,"high":1239,"low":515,"close":1640,"change":1070,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-17",3.38,3.22,-4.73,188700,{"date":1644,"open":1645,"high":1646,"low":215,"close":1639,"change":1191,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1639},"2025-10-16",3.67,3.885,-7.14,264700,{"date":1650,"open":1294,"high":1326,"low":1387,"close":531,"change":776,"percent_change":1651,"volume":1652,"transactions":9,"vwap":531},"2025-10-15",-5.7,185200,{"date":1654,"open":1249,"high":1295,"low":1393,"close":1296,"change":20,"percent_change":20,"volume":1655,"transactions":9,"vwap":1296},"2025-10-14",232200,{"date":1657,"open":1414,"high":1294,"low":1239,"close":1296,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1296},"2025-10-13",0.32,9.04,183400,{"date":1662,"open":1663,"high":1664,"low":1378,"close":1378,"change":660,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1378},"2025-10-10",3.69,3.93,-5.35,450700,{"date":1668,"open":324,"high":1256,"low":324,"close":1365,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1365},"2025-10-09",0.42,12.65,644800,{"date":1673,"open":355,"high":398,"low":204,"close":523,"change":1508,"percent_change":1674,"volume":1675,"transactions":9,"vwap":523},"2025-10-08",8.14,238100,{"date":1677,"open":515,"high":1640,"low":1233,"close":204,"change":516,"percent_change":1678,"volume":1679,"transactions":9,"vwap":204},"2025-10-07",-2.23,229400,{"date":1681,"open":16,"high":203,"low":1682,"close":243,"change":516,"percent_change":1683,"volume":1684,"transactions":9,"vwap":243},"2025-10-06",3.032,-2.18,417100,{"date":1686,"open":262,"high":183,"low":262,"close":333,"change":758,"percent_change":871,"volume":1687,"transactions":9,"vwap":333},"2025-10-03",130700,{"date":1689,"open":1690,"high":332,"low":515,"close":202,"change":195,"percent_change":1691,"volume":1692,"transactions":9,"vwap":202},"2025-10-02",3.33,-2.74,282600,{"date":1694,"open":215,"high":353,"low":364,"close":1695,"change":758,"percent_change":727,"volume":1696,"transactions":9,"vwap":1695},"2025-10-01",3.29,178400,{"date":1698,"open":324,"high":1699,"low":202,"close":323,"change":346,"percent_change":1700,"volume":1701,"transactions":9,"vwap":323},"2025-09-30",3.379,-0.61,313800,{"date":1703,"open":1690,"high":1401,"low":334,"close":324,"change":245,"percent_change":1452,"volume":1704,"transactions":9,"vwap":324},"2025-09-29",769200,{"date":1706,"open":16,"high":565,"low":224,"close":262,"change":206,"percent_change":1707,"volume":1708,"transactions":9,"vwap":262},"2025-09-26",-5.65,595700,{"date":1710,"open":316,"high":1239,"low":385,"close":203,"change":435,"percent_change":1711,"volume":1712,"transactions":9,"vwap":203},"2025-09-25",0.6,900400,{"date":1714,"open":223,"high":1460,"low":306,"close":398,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":398},"2025-09-24",0.34,11.33,22813900,{"date":1719,"open":1233,"high":355,"low":242,"close":223,"change":1720,"percent_change":612,"volume":1721,"transactions":9,"vwap":223},"2025-09-23",-0.005,241200,{"date":1723,"open":233,"high":1239,"low":233,"close":1724,"change":909,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1724},"2025-09-22",3.0050001,0.84,601500,{"date":1728,"open":192,"high":246,"low":452,"close":1214,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1214},"2025-09-19",-0.175,-5.55,3681400,{"date":1733,"open":544,"high":192,"low":316,"close":213,"change":1734,"percent_change":1396,"volume":1735,"transactions":9,"vwap":213},"2025-09-18",0.035,41400,{"date":1737,"open":224,"high":1738,"low":412,"close":544,"change":254,"percent_change":1739,"volume":1740,"transactions":9,"vwap":544},"2025-09-17",3.199,-1.89,38300,{"date":1742,"open":202,"high":1695,"low":544,"close":314,"change":633,"percent_change":755,"volume":1743,"transactions":9,"vwap":314},"2025-09-16",66100,{"date":1745,"open":426,"high":323,"low":242,"close":243,"change":289,"percent_change":1746,"volume":1747,"transactions":9,"vwap":243},"2025-09-15",-1.57,104200,{"date":1749,"open":204,"high":1750,"low":1233,"close":192,"change":530,"percent_change":1414,"volume":853,"transactions":9,"vwap":192},"2025-09-12",3.205,{"date":1752,"open":16,"high":324,"low":1753,"close":205,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":205},"2025-09-11",2.918,-0.155,-4.79,58900,{"date":1758,"open":324,"high":523,"low":314,"close":17,"change":1720,"percent_change":335,"volume":1759,"transactions":9,"vwap":17},"2025-09-10",64400,{"date":1761,"open":244,"high":1762,"low":1156,"close":1763,"change":1658,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-09-09",3.336,3.24,10.96,103000,{"date":1767,"open":1214,"high":1768,"low":1096,"close":1769,"change":1770,"percent_change":1128,"volume":1072,"transactions":9,"vwap":1769},"2025-09-08",3.03,2.92,-0.055,{"date":1772,"open":204,"high":204,"low":244,"close":496,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":496},"2025-09-05",-0.035,-1.16,35200,{"date":1777,"open":233,"high":205,"low":279,"close":1233,"change":524,"percent_change":543,"volume":1778,"transactions":9,"vwap":1233},"2025-09-04",25700,{"date":1780,"open":279,"high":496,"low":271,"close":244,"change":633,"percent_change":1389,"volume":1781,"transactions":9,"vwap":244},"2025-09-03",21400,{"date":1783,"open":278,"high":279,"low":1133,"close":279,"change":1784,"percent_change":1220,"volume":1785,"transactions":9,"vwap":279},"2025-09-02",0.007,12600,{"date":1787,"open":298,"high":298,"low":1788,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-08-29",2.822,2.863,-0.042,-1.45,18000,{"date":1794,"open":223,"high":223,"low":1795,"close":1796,"change":1797,"percent_change":1321,"volume":1798,"transactions":9,"vwap":1796},"2025-08-28",2.861,2.905,0.005,22000,{"date":1800,"open":1801,"high":1802,"low":1156,"close":261,"change":280,"percent_change":1803,"volume":1804,"transactions":9,"vwap":261},"2025-08-27",2.965,3.055,-1.36,42800,{"date":1806,"open":194,"high":428,"low":244,"close":242,"change":1807,"percent_change":857,"volume":1808,"transactions":9,"vwap":242},"2025-08-26",-0.075,16100,{"date":1810,"open":1811,"high":355,"low":1801,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-25",3.066,3.015,-0.015,-0.5,31600,{"date":1817,"open":1818,"high":1819,"low":441,"close":1768,"change":1508,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1768},"2025-08-22",2.86,3.052,8.99,38500,{"date":1823,"open":470,"high":1818,"low":470,"close":271,"change":1824,"percent_change":601,"volume":1825,"transactions":9,"vwap":271},"2025-08-21",0.055,13500,{"date":1827,"open":441,"high":1828,"low":497,"close":1829,"change":299,"percent_change":1830,"volume":674,"transactions":9,"vwap":1829},"2025-08-20",2.777,2.725,-0.37,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1835,"change":916,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-19",2.899,2.73,2.735,-4.04,8200,{"date":1839,"open":1133,"high":1156,"low":564,"close":1156,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1156},"2025-08-18",0.145,5.36,13900,{"date":1844,"open":1010,"high":1845,"low":470,"close":1031,"change":909,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1031},"2025-08-15",2.83,0.93,31000,{"date":1849,"open":278,"high":193,"low":936,"close":564,"change":1465,"percent_change":1240,"volume":1850,"transactions":9,"vwap":564},"2025-08-14",58300,{"date":1852,"open":1853,"high":242,"low":1096,"close":1224,"change":990,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1224},"2025-08-13",2.877,-1.53,13700,{"date":1857,"open":298,"high":233,"low":1096,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-12",2.935,-0.016,-0.54,16400,{"date":1863,"open":193,"high":194,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-08-11",2.851,2.951,0.051,1.76,15700,{"date":1870,"open":242,"high":194,"low":1871,"close":261,"change":289,"percent_change":290,"volume":1872,"transactions":9,"vwap":261},"2025-08-08",2.835,20700,{"date":1874,"open":243,"high":1875,"low":1876,"close":298,"change":307,"percent_change":1877,"volume":1144,"transactions":9,"vwap":298},"2025-08-07",3.162,2.803,-4.53,{"date":1879,"open":261,"high":355,"low":261,"close":412,"change":593,"percent_change":1284,"volume":1880,"transactions":9,"vwap":412},"2025-08-06",27500,{"date":1882,"open":279,"high":194,"low":1883,"close":233,"change":593,"percent_change":1282,"volume":1084,"transactions":9,"vwap":233},"2025-08-05",2.751,{"date":1885,"open":1010,"high":1156,"low":562,"close":1156,"change":1508,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1156},"2025-08-04",9.62,22900,{"date":1889,"open":452,"high":1890,"low":1891,"close":572,"change":828,"percent_change":1892,"volume":1893,"transactions":9,"vwap":572},"2025-08-01",2.759,2.598,-6.47,20500,{"date":1895,"open":1818,"high":261,"low":441,"close":271,"change":1896,"percent_change":1897,"volume":1887,"transactions":9,"vwap":271},"2025-07-31",-0.082,-2.87,{"date":1899,"open":1900,"high":242,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-07-30",2.72,2.715,2.862,0.212,8,30100,{"date":1907,"open":441,"high":1818,"low":462,"close":936,"change":499,"percent_change":1908,"volume":1909,"transactions":9,"vwap":936},"2025-07-29",-4.33,33600,{"date":1911,"open":1845,"high":1845,"low":562,"close":441,"change":254,"percent_change":1912,"volume":1913,"transactions":9,"vwap":441},"2025-07-28",-2.12,27900,{"date":1915,"open":244,"high":1916,"low":1082,"close":1845,"change":20,"percent_change":20,"volume":1917,"transactions":9,"vwap":1845},"2025-07-25",2.925,13400,{"date":1919,"open":1858,"high":298,"low":1082,"close":1845,"change":280,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1845},"2025-07-24",-1.39,19000,{"date":1923,"open":1224,"high":194,"low":1096,"close":279,"change":20,"percent_change":20,"volume":1924,"transactions":9,"vwap":279},"2025-07-23",24600,{"date":1926,"open":1010,"high":1224,"low":1138,"close":279,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":279},"2025-07-22",0.166,6.14,27100,{"date":1931,"open":233,"high":296,"low":452,"close":1932,"change":1933,"percent_change":1934,"volume":1323,"transactions":9,"vwap":1932},"2025-07-21",2.704,-0.297,-9.9,{"date":1936,"open":192,"high":398,"low":1224,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-07-18",3.00099993,-0.189,-5.92,64900,{"date":1942,"open":1943,"high":1378,"low":192,"close":192,"change":612,"percent_change":1944,"volume":1945,"transactions":9,"vwap":192},"2025-07-17",3.387,-5.06,70900,{"date":1947,"open":262,"high":1948,"low":262,"close":203,"change":1949,"percent_change":1018,"volume":1950,"transactions":9,"vwap":203},"2025-07-16",3.48,0.215,98000,{"date":1952,"open":355,"high":323,"low":1214,"close":1953,"change":909,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-15",3.145,0.8,49100,{"date":1957,"open":1695,"high":1695,"low":205,"close":544,"change":195,"percent_change":1958,"volume":979,"transactions":9,"vwap":544},"2025-07-14",-2.8,{"date":1960,"open":183,"high":332,"low":426,"close":333,"change":206,"percent_change":1961,"volume":1962,"transactions":9,"vwap":333},"2025-07-11",-5.59,43900,{"date":1964,"open":192,"high":1965,"low":192,"close":332,"change":1416,"percent_change":1966,"volume":1967,"transactions":9,"vwap":332},"2025-07-10",3.531,9.32,78500,{"date":1969,"open":184,"high":192,"low":278,"close":316,"change":254,"percent_change":1739,"volume":1970,"transactions":9,"vwap":316},"2025-07-09",94500,{"date":1972,"open":1401,"high":1973,"low":1769,"close":262,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":262},"2025-07-08",3.603,-0.346,-9.84,160900,{"date":1978,"open":1010,"high":1414,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1176,"transactions":9,"vwap":1980},"2025-07-07",2.666,3.516,0.746,26.93,{"date":1984,"open":507,"high":426,"low":564,"close":441,"change":545,"percent_change":233,"volume":1985,"transactions":9,"vwap":441},"2025-07-03",117400,{"date":1987,"open":546,"high":1132,"low":572,"close":562,"change":280,"percent_change":1988,"volume":1989,"transactions":9,"vwap":562},"2025-07-02",-1.47,12100,{"date":1991,"open":937,"high":1096,"low":846,"close":1834,"change":1321,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1834},"2025-07-01",6.64,50400,{"date":1995,"open":1010,"high":1890,"low":488,"close":937,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":937},"2025-06-30",-0.095,-3.58,114500,{"date":2000,"open":461,"high":1156,"low":846,"close":2001,"change":2002,"percent_change":472,"volume":2003,"transactions":9,"vwap":2001},"2025-06-27",2.655,0.065,88300,{"date":2005,"open":926,"high":572,"low":921,"close":561,"change":245,"percent_change":24,"volume":2006,"transactions":9,"vwap":561},"2025-06-26",39500,{"date":2008,"open":632,"high":497,"low":94,"close":926,"change":71,"percent_change":2009,"volume":2010,"transactions":9,"vwap":926},"2025-06-25",9.33,124200,{"date":2012,"open":650,"high":678,"low":650,"close":571,"change":1416,"percent_change":2013,"volume":2014,"transactions":9,"vwap":571},"2025-06-24",14.8,46600,{"date":2016,"open":796,"high":796,"low":611,"close":650,"change":254,"percent_change":2017,"volume":2018,"transactions":9,"vwap":650},"2025-06-23",-2.97,18600,{"date":2020,"open":876,"high":2021,"low":650,"close":601,"change":834,"percent_change":488,"volume":2022,"transactions":9,"vwap":601},"2025-06-20",2.053,25300,{"date":2024,"open":876,"high":701,"low":876,"close":876,"change":280,"percent_change":2025,"volume":2026,"transactions":9,"vwap":876},"2025-06-18",-1.99,11900,{"date":2028,"open":600,"high":610,"low":788,"close":702,"change":1321,"percent_change":2029,"volume":2030,"transactions":9,"vwap":702},"2025-06-17",9.24,53800,{"date":2032,"open":800,"high":2033,"low":775,"close":775,"change":977,"percent_change":2034,"volume":2035,"transactions":9,"vwap":775},"2025-06-16",1.93,-1.34,19200,{"date":2037,"open":659,"high":659,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-06-13",1.81,1.865,-0.195,-9.47,78800,{"date":2044,"open":715,"high":2045,"low":621,"close":648,"change":1770,"percent_change":2046,"volume":2047,"transactions":9,"vwap":648},"2025-06-12",2.203,-2.6,20600,{"date":2049,"open":630,"high":678,"low":648,"close":2050,"change":977,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-06-11",2.115,-1.17,57200,{"date":2054,"open":696,"high":641,"low":888,"close":696,"change":346,"percent_change":703,"volume":1007,"transactions":9,"vwap":696},"2025-06-10",{"date":2056,"open":621,"high":2057,"low":621,"close":641,"change":593,"percent_change":2058,"volume":698,"transactions":9,"vwap":641},"2025-06-09",2.181,5.88,{"date":2060,"open":696,"high":2061,"low":621,"close":621,"change":499,"percent_change":2062,"volume":2063,"transactions":9,"vwap":621},"2025-06-06",2.246,-5.56,14900,{"date":2065,"open":94,"high":571,"low":641,"close":641,"change":280,"percent_change":2066,"volume":1781,"transactions":9,"vwap":641},"2025-06-05",-1.82,{"date":2068,"open":2069,"high":571,"low":2070,"close":632,"change":758,"percent_change":2071,"volume":2072,"transactions":9,"vwap":632},"2025-06-04",2.157,2.139,0.46,25200,{"date":2074,"open":640,"high":826,"low":80,"close":640,"change":1797,"percent_change":1102,"volume":2075,"transactions":9,"vwap":640},"2025-06-03",14600,{"date":2077,"open":696,"high":632,"low":2078,"close":2079,"change":2080,"percent_change":701,"volume":1015,"transactions":9,"vwap":2079},"2025-06-02",2.052,2.185,0.045,{"date":2082,"open":640,"high":632,"low":630,"close":696,"change":20,"percent_change":20,"volume":2083,"transactions":9,"vwap":696},"2025-05-30",17300,{"date":2085,"open":610,"high":632,"low":796,"close":696,"change":365,"percent_change":193,"volume":2086,"transactions":9,"vwap":696},"2025-05-29",27200,{"date":2088,"open":701,"high":2089,"low":621,"close":659,"change":346,"percent_change":949,"volume":2090,"transactions":9,"vwap":659},"2025-05-28",2.164,26300,{"date":2092,"open":715,"high":641,"low":715,"close":701,"change":834,"percent_change":481,"volume":1129,"transactions":9,"vwap":701},"2025-05-27",{"date":2094,"open":2095,"high":582,"low":602,"close":715,"change":2040,"percent_change":2096,"volume":2097,"transactions":9,"vwap":715},"2025-05-23",2.012,-8.69,83800,{"date":2099,"open":678,"high":826,"low":640,"close":2100,"change":2101,"percent_change":246,"volume":2102,"transactions":9,"vwap":2100},"2025-05-22",2.245,0.095,23000,{"date":2104,"open":582,"high":657,"low":630,"close":2105,"change":499,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-05-21",2.15,-5.29,9200,{"date":2109,"open":480,"high":2110,"low":94,"close":657,"change":1896,"percent_change":2111,"volume":2112,"transactions":9,"vwap":657},"2025-05-20",2.444,-3.49,42100,{"date":2114,"open":928,"high":928,"low":649,"close":2115,"change":2116,"percent_change":537,"volume":2117,"transactions":9,"vwap":2115},"2025-05-19",2.352,-0.078,25100,{"date":2119,"open":928,"high":464,"low":888,"close":928,"change":206,"percent_change":2120,"volume":2121,"transactions":9,"vwap":928},"2025-05-16",-7.25,99900,{"date":2123,"open":2124,"high":205,"low":677,"close":497,"change":871,"percent_change":2125,"volume":2126,"transactions":9,"vwap":497},"2025-05-15",2.383,13.42,276800,{"date":2128,"open":453,"high":453,"low":2129,"close":840,"change":1032,"percent_change":1691,"volume":2130,"transactions":9,"vwap":840},"2025-05-14",2.215,36000,{"date":2132,"open":982,"high":846,"low":583,"close":1091,"change":1807,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1091},"2025-05-13",-3.06,71300,{"date":2136,"open":481,"high":453,"low":480,"close":469,"change":593,"percent_change":2137,"volume":2138,"transactions":9,"vwap":469},"2025-05-12",5.15,45800,{"date":2140,"open":665,"high":820,"low":571,"close":665,"change":758,"percent_change":2141,"volume":2142,"transactions":9,"vwap":665},"2025-05-09",0.43,20100,{"date":2144,"open":2145,"high":2146,"low":621,"close":826,"change":185,"percent_change":2147,"volume":2148,"transactions":9,"vwap":826},"2025-05-08",2.059,2.339,12.62,53500,{"date":2150,"open":2151,"high":796,"low":592,"close":648,"change":758,"percent_change":2152,"volume":2153,"transactions":9,"vwap":648},"2025-05-07",2.063,0.49,6500,{"date":2155,"open":622,"high":2156,"low":795,"close":715,"change":435,"percent_change":125,"volume":1028,"transactions":9,"vwap":715},"2025-05-06",2.129,{"date":2158,"open":701,"high":2159,"low":888,"close":888,"change":299,"percent_change":2160,"volume":2161,"transactions":9,"vwap":888},"2025-05-05",2.119,-0.49,13300,{"date":2163,"open":2164,"high":701,"low":621,"close":621,"change":280,"percent_change":2165,"volume":2166,"transactions":9,"vwap":621},"2025-05-02",2.075,-1.92,11100,{"date":2168,"open":648,"high":630,"low":2169,"close":659,"change":545,"percent_change":1458,"volume":2170,"transactions":9,"vwap":659},"2025-05-01",2.035,13000,{"date":2172,"open":726,"high":622,"low":611,"close":602,"change":289,"percent_change":2173,"volume":2174,"transactions":9,"vwap":602},"2025-04-30",-2.44,48200,{"date":2176,"open":610,"high":2177,"low":2178,"close":715,"change":254,"percent_change":2179,"volume":2180,"transactions":9,"vwap":715},"2025-04-29",2.134,1.985,-2.84,24400,{"date":2182,"open":610,"high":810,"low":702,"close":610,"change":346,"percent_change":2183,"volume":878,"transactions":9,"vwap":610},"2025-04-28",-0.94,{"date":2185,"open":590,"high":632,"low":2186,"close":630,"change":216,"percent_change":2187,"volume":1850,"transactions":9,"vwap":630},"2025-04-25",1.965,7.04,{"date":2189,"open":2190,"high":590,"low":2190,"close":590,"change":847,"percent_change":2191,"volume":2052,"transactions":9,"vwap":590},"2025-04-24",1.83,8.15,{"date":178,"open":735,"high":2193,"low":735,"close":775,"change":378,"percent_change":2194,"volume":2195,"transactions":9,"vwap":775},1.928,9.52,113500]