[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDN":3,"homepage-market-summary":29,"stock-historical-IDN":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDN","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},"Intellicheck, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intellicheck Inc is a trusted industry leader in technology solutions that stop identity theft and fraud with real-time identification authentication and age verification. The group delivers on-demand digital and physical identity verification solutions for KYC, AML, fraud prevention, and age verification needs. The products of the company includes solutions for preventing identity fraud across any industry delivered via smartphone, tablet, POS integration or other electronic devices.","38","Melville, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":19,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.26,2.27,2.34,2.2403,-0.01,-0.44,156779.161403,1100,2.2675,9.08,367820.2155376096,0.3,6757,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"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":149,"price":150,"is_up":38},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":38},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},341991,124826674.09994,-12.06,"2025-04-23",[181,182,191,201,211,219,228,236,245,254,263,270,275,282,288,298,307,314,322,333,343,352,361,371,381,390,397,406,411,420,428,435,444,452,461,470,480,490,500,510,520,529,538,547,554,560,570,580,589,597,604,612,620,627,635,644,649,654,660,666,673,679,683,689,697,704,709,714,721,727,732,736,742,747,751,755,758,763,768,771,775,780,786,790,794,799,804,811,817,821,826,830,836,843,847,852,856,860,865,870,877,885,893,900,909,915,921,928,936,944,950,956,964,971,979,986,993,1001,1007,1015,1021,1027,1034,1040,1046,1052,1061,1068,1072,1079,1087,1095,1104,1112,1120,1126,1134,1143,1150,1158,1165,1172,1179,1184,1188,1192,1198,1203,1209,1215,1221,1227,1232,1237,1242,1248,1253,1256,1260,1265,1269,1273,1276,1282,1286,1289,1292,1295,1301,1308,1313,1321,1327,1334,1339,1346,1351,1357,1362,1368,1373,1378,1385,1392,1398,1404,1411,1418,1423,1430,1436,1442,1450,1455,1461,1467,1473,1480,1488,1494,1499,1505,1509,1513,1516,1521,1525,1530,1534,1538,1542,1547,1551,1556,1561,1565,1571,1576,1584,1588,1591,1596,1601,1607,1613,1616,1622,1624,1629,1632,1637,1642,1647,1650,1654,1658,1661,1665,1668,1672,1677,1681,1685,1689,1693,1697,1701,1705,1709,1712,1715,1719,1724,1728,1732,1737,1741,1748,1753,1757,1764,1769,1774,1779,1782,1786,1791,1796,1801,1806,1810,1814,1818,1823,1827,1831,1834,1840,1843,1847,1851,1856,1859,1862,1869,1874,1877,1881,1885,1888,1892,1897,1900,1903,1907,1910,1914,1916,1920,1924,1928,1930,1935,1939,1943,1946,1949,1952,1955,1959,1963,1967,1970,1974,1978,1983,1986,1989,1993,1996,2001,2004,2009,2014,2017,2021,2024,2028,2031,2035,2038,2042,2049,2053,2058,2062,2066,2070,2075,2079,2083,2087,2091,2096,2100,2104,2109,2115,2121,2128,2133,2136,2141,2145,2150,2154,2160,2163,2168,2171,2175,2179,2182,2185,2188],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":16,"close":17,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",2.29,2.3292,-0.005,-0.22,88952.440027,1048,2.2735,{"date":192,"open":193,"high":194,"low":16,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",2.31,2.315,2.275,-0.02,-0.87,105622.462525,1277,2.2767,{"date":202,"open":203,"high":204,"low":184,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",2.32,2.36,2.295,-0.035,-1.5,116450.580639,1432,2.3215,{"date":212,"open":213,"high":214,"low":193,"close":213,"change":20,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",2.33,2.4,-0.43,98248.033204,1165,2.3315,{"date":220,"open":221,"high":222,"low":18,"close":18,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",2.35,2.39,-0.05,-2.09,154866.612586,1264,2.3593,{"date":229,"open":230,"high":231,"low":222,"close":222,"change":20,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",2.44,2.45,-0.42,126629.286329,1628,2.4163,{"date":237,"open":18,"high":238,"low":239,"close":214,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",2.41,2.325,0.06,2.56,163629.697171,1382,2.3662,{"date":246,"open":231,"high":247,"low":248,"close":18,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",2.4579,2.335,-0.09,-3.7,226285.462526,1990,2.3663,{"date":255,"open":221,"high":256,"low":194,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",2.455,2.43,0.08,3.4,382077.475382,3344,2.4038,{"date":264,"open":265,"high":222,"low":213,"close":221,"change":266,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-21",2.38,0,258212.152598,1978,2.3478,{"date":271,"open":214,"high":231,"low":221,"close":221,"change":196,"percent_change":272,"volume":273,"transactions":274,"vwap":222},"2026-09-18",-0.84,712950.985235,3492,{"date":276,"open":265,"high":277,"low":18,"close":278,"change":20,"percent_change":232,"volume":279,"transactions":280,"vwap":281},"2026-09-17",2.42,2.37,265922.109582,2566,2.3807,{"date":283,"open":230,"high":230,"low":221,"close":265,"change":223,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",-2.06,258784.82934,2670,2.3838,{"date":289,"open":290,"high":291,"low":292,"close":257,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",2.53,2.565,2.425,-0.13,-5.08,412431.366956,2630,2.4615,{"date":299,"open":300,"high":300,"low":301,"close":241,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-14",2.58,2.54,-0.04,-1.54,299732.225894,2723,2.5602,{"date":308,"open":309,"high":310,"low":241,"close":309,"change":266,"percent_change":266,"volume":311,"transactions":312,"vwap":313},"2026-09-11",2.6,2.64,250307.203504,2520,2.6005,{"date":315,"open":310,"high":316,"low":317,"close":309,"change":223,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.665,2.59,-1.89,213087.337019,1766,2.6251,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-09",2.73,2.74,2.645,2.65,-0.08,-2.93,285128.699184,2013,2.6775,{"date":334,"open":335,"high":336,"low":337,"close":324,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-08",2.8,2.82,2.71,-0.06,-2.15,263821.461495,2546,2.7682,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":249,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-04",2.85,2.78,2.79,-3.12,243009.96042,2033,2.8119,{"date":353,"open":347,"high":354,"low":355,"close":356,"change":166,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-03",3,2.72,2.88,7.46,826642.603156,4884,2.885,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":302,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-02",2.67,2.765,2.66,2.68,-1.47,296147.889191,2518,2.7002,{"date":372,"open":373,"high":374,"low":375,"close":355,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-01",2.76,2.81,2.675,-0.045,-1.63,235689.265815,2555,2.7123,{"date":382,"open":383,"high":384,"low":373,"close":364,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-31",2.83,2.845,-0.075,-2.64,236771.175649,2793,2.7934,{"date":391,"open":383,"high":392,"low":335,"close":393,"change":266,"percent_change":266,"volume":394,"transactions":395,"vwap":396},"2026-08-28",2.875,2.84,228974.773755,2046,2.8219,{"date":398,"open":399,"high":400,"low":401,"close":393,"change":20,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-27",2.86,2.92,2.825,-0.35,465817.842361,2922,2.865,{"date":407,"open":345,"high":400,"low":383,"close":345,"change":20,"percent_change":402,"volume":408,"transactions":409,"vwap":410},"2026-08-26",171476.245504,2131,2.8713,{"date":412,"open":413,"high":414,"low":345,"close":399,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-25",2.9,2.95,-0.03,-1.04,264929.446916,2729,2.8696,{"date":421,"open":422,"high":422,"low":345,"close":423,"change":338,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",2.94,2.89,-2.03,284577.35426,3174,2.8949,{"date":429,"open":430,"high":431,"low":400,"close":414,"change":266,"percent_change":266,"volume":432,"transactions":433,"vwap":434},"2026-08-21",2.96,3.03,362834.632427,3778,2.9535,{"date":436,"open":431,"high":437,"low":438,"close":414,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-20",3.07,2.945,-0.11,-3.59,312628.424172,3938,2.975,{"date":445,"open":446,"high":447,"low":431,"close":448,"change":130,"percent_change":431,"volume":449,"transactions":450,"vwap":451},"2026-08-19",3.14,3.31,3.06,1071816.426379,6417,3.1477,{"date":453,"open":414,"high":454,"low":405,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-18",3.0499,2.97,0.02,0.68,533712.946887,4481,2.9539,{"date":462,"open":463,"high":464,"low":336,"close":414,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-17",2.91,3.08,0.145,5.17,1360976.811318,8997,2.9572,{"date":471,"open":472,"high":354,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-14",2.99,2.7,2.805,-0.945,-25.2,2571118.982035,19252,2.8127,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":240,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",3.7,3.84,3.61,3.75,1.63,849475.651058,7197,3.7361,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":328,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",3.8,3.83,3.64,3.69,-2.12,427947.231005,4340,3.7277,{"date":501,"open":502,"high":493,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-11",3.78,3.704,3.77,0.01,0.27,230487.979427,2718,3.7725,{"date":511,"open":512,"high":513,"low":485,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-10",3.91,3.96,3.76,-0.17,-4.33,219086.255088,2612,3.8096,{"date":521,"open":492,"high":522,"low":523,"close":524,"change":525,"percent_change":495,"volume":526,"transactions":527,"vwap":528},"2026-08-07",3.97,3.755,3.93,0.14,183195.873548,1604,3.9212,{"date":530,"open":531,"high":531,"low":514,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-06",3.86,3.79,-0.025,-0.66,131438.2664,1637,3.7899,{"date":539,"open":540,"high":540,"low":492,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-05",3.94,3.815,-0.065,-1.68,121923.363587,1845,3.8428,{"date":548,"open":514,"high":549,"low":514,"close":550,"change":130,"percent_change":278,"volume":551,"transactions":552,"vwap":553},"2026-08-04",3.92,3.88,217050.851195,3316,3.8714,{"date":555,"open":484,"high":541,"low":484,"close":532,"change":52,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",4.99,208715.166951,2664,3.7572,{"date":561,"open":562,"high":563,"low":564,"close":484,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-31",3.65,3.725,3.6,-0.07,-1.9,121472.757947,2156,3.6369,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":206,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-07-30",3.71,3.765,3.655,3.68,-0.94,155729.269796,1944,3.7043,{"date":581,"open":562,"high":504,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",3.591,3.715,0.075,2.06,165842.80893,2362,3.6768,{"date":590,"open":575,"high":591,"low":592,"close":494,"change":505,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-28",3.7254,3.62,0.28,106657.121481,1869,3.662,{"date":598,"open":494,"high":572,"low":599,"close":600,"change":266,"percent_change":266,"volume":601,"transactions":602,"vwap":603},"2026-07-27",3.625,3.63,132913.102733,1852,3.6584,{"date":605,"open":495,"high":606,"low":607,"close":600,"change":302,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",3.74,3.59,-1.09,144824.561929,2306,3.6387,{"date":613,"open":614,"high":615,"low":484,"close":616,"change":223,"percent_change":617,"volume":618,"transactions":404,"vwap":619},"2026-07-23",3.66,3.72,3.67,-1.34,236699.688122,3.6764,{"date":621,"open":502,"high":493,"low":622,"close":615,"change":439,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",3.645,-2.87,302965.875428,3465,3.7354,{"date":628,"open":629,"high":630,"low":492,"close":493,"change":196,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-21",3.81,3.9,-0.52,215796.278163,1951,3.8524,{"date":636,"open":572,"high":637,"low":572,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-20",3.87,3.85,0.12,3.22,257607.634308,2387,3.8095,{"date":645,"open":482,"high":502,"low":614,"close":646,"change":196,"percent_change":647,"volume":648,"transactions":9,"vwap":646},"2026-07-17",3.73,-0.53,240300,{"date":650,"open":513,"high":651,"low":606,"close":485,"change":187,"percent_change":652,"volume":653,"transactions":9,"vwap":485},"2026-07-16",4.02,-5.54,283800,{"date":655,"open":656,"high":657,"low":630,"close":522,"change":439,"percent_change":658,"volume":659,"transactions":9,"vwap":522},"2026-07-15",4.08,4.2,-2.7,327600,{"date":661,"open":656,"high":662,"low":663,"close":656,"change":196,"percent_change":664,"volume":665,"transactions":9,"vwap":656},"2026-07-14",4.22,4.05,-0.49,335600,{"date":667,"open":668,"high":669,"low":663,"close":670,"change":415,"percent_change":671,"volume":672,"transactions":9,"vwap":670},"2026-07-13",4.11,4.18,4.1,-0.73,180000,{"date":674,"open":675,"high":669,"low":676,"close":677,"change":266,"percent_change":266,"volume":678,"transactions":9,"vwap":677},"2026-07-10",4.15,4.04,4.13,201300,{"date":680,"open":675,"high":669,"low":656,"close":677,"change":302,"percent_change":681,"volume":682,"transactions":9,"vwap":677},"2026-07-09",-0.96,167600,{"date":684,"open":657,"high":685,"low":675,"close":686,"change":249,"percent_change":687,"volume":688,"transactions":9,"vwap":686},"2026-07-08",4.24,4.17,-2.11,207100,{"date":690,"open":691,"high":692,"low":685,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":693},"2026-07-07",4.25,4.36,4.26,0.04,0.95,259600,{"date":698,"open":699,"high":700,"low":701,"close":662,"change":258,"percent_change":702,"volume":703,"transactions":9,"vwap":662},"2026-07-06",4.16,4.27,4.14,1.93,144600,{"date":705,"open":686,"high":685,"low":706,"close":701,"change":415,"percent_change":707,"volume":708,"transactions":9,"vwap":701},"2026-07-02",4.12,-0.72,184300,{"date":710,"open":670,"high":662,"low":670,"close":686,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":686},"2026-07-01",0.07,1.71,167200,{"date":715,"open":693,"high":716,"low":717,"close":670,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":670},"2026-06-30",4.28,4.09,-0.18,-4.21,221700,{"date":722,"open":723,"high":724,"low":691,"close":716,"change":565,"percent_change":725,"volume":726,"transactions":9,"vwap":716},"2026-06-29",4.35,4.42,-1.61,270700,{"date":728,"open":651,"high":729,"low":651,"close":723,"change":27,"percent_change":730,"volume":731,"transactions":9,"vwap":723},"2026-06-26",4.38,7.41,2345500,{"date":733,"open":706,"high":657,"low":676,"close":663,"change":338,"percent_change":734,"volume":735,"transactions":9,"vwap":663},"2026-06-25",-1.46,277700,{"date":737,"open":738,"high":685,"low":656,"close":668,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":668},"2026-06-24",4.19,-0.1,-2.38,209100,{"date":743,"open":677,"high":723,"low":677,"close":744,"change":258,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-06-23",4.21,1.94,392100,{"date":748,"open":670,"high":700,"low":651,"close":677,"change":694,"percent_change":749,"volume":750,"transactions":9,"vwap":677},"2026-06-22",0.98,257900,{"date":752,"open":701,"high":744,"low":676,"close":717,"change":223,"percent_change":753,"volume":754,"transactions":9,"vwap":717},"2026-06-18",-1.21,256100,{"date":756,"open":686,"high":716,"low":701,"close":701,"change":415,"percent_change":707,"volume":757,"transactions":9,"vwap":701},"2026-06-17",134500,{"date":759,"open":675,"high":685,"low":760,"close":686,"change":456,"percent_change":761,"volume":762,"transactions":9,"vwap":686},"2026-06-16",4,0.48,505700,{"date":764,"open":706,"high":765,"low":706,"close":675,"change":240,"percent_change":766,"volume":767,"transactions":9,"vwap":675},"2026-06-15",4.33,1.47,352000,{"date":769,"open":676,"high":669,"low":760,"close":717,"change":694,"percent_change":125,"volume":770,"transactions":9,"vwap":717},"2026-06-12",426700,{"date":772,"open":676,"high":670,"low":773,"close":663,"change":196,"percent_change":664,"volume":774,"transactions":9,"vwap":663},"2026-06-11",3.98,423100,{"date":776,"open":651,"high":657,"low":651,"close":777,"change":20,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-06-10",4.07,-0.25,237300,{"date":781,"open":699,"high":782,"low":783,"close":656,"change":328,"percent_change":784,"volume":785,"transactions":9,"vwap":656},"2026-06-09",4.31,3.95,-1.92,469900,{"date":787,"open":675,"high":691,"low":676,"close":699,"change":694,"percent_change":788,"volume":789,"transactions":9,"vwap":699},"2026-06-08",0.97,430800,{"date":791,"open":765,"high":723,"low":706,"close":706,"change":187,"percent_change":792,"volume":793,"transactions":9,"vwap":706},"2026-06-05",-5.07,328300,{"date":795,"open":699,"high":724,"low":675,"close":796,"change":797,"percent_change":493,"volume":798,"transactions":9,"vwap":796},"2026-06-04",4.34,0.16,350800,{"date":800,"open":700,"high":692,"low":670,"close":669,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":669},"2026-06-03",-0.14,-3.24,508500,{"date":805,"open":806,"high":807,"low":675,"close":808,"change":20,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-02",4.3,4.37,4.32,-0.23,683900,{"date":812,"open":813,"high":814,"low":782,"close":765,"change":249,"percent_change":815,"volume":816,"transactions":9,"vwap":765},"2026-06-01",4.5,4.53,-2.04,455500,{"date":818,"open":782,"high":819,"low":691,"close":724,"change":639,"percent_change":347,"volume":820,"transactions":9,"vwap":724},"2026-05-29",4.51,482700,{"date":822,"open":686,"high":796,"low":706,"close":806,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":806},"2026-05-28",0.11,2.63,411000,{"date":827,"open":657,"high":662,"low":777,"close":738,"change":223,"percent_change":828,"volume":829,"transactions":9,"vwap":738},"2026-05-27",-1.18,791100,{"date":831,"open":832,"high":833,"low":657,"close":685,"change":515,"percent_change":834,"volume":835,"transactions":9,"vwap":685},"2026-05-26",4.47,4.56,-3.85,650400,{"date":837,"open":744,"high":838,"low":744,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-05-22",4.46,4.41,0.17,4.01,526500,{"date":844,"open":693,"high":808,"low":699,"close":685,"change":328,"percent_change":845,"volume":846,"transactions":9,"vwap":685},"2026-05-21",-1.85,345100,{"date":848,"open":686,"high":796,"low":849,"close":808,"change":258,"percent_change":850,"volume":851,"transactions":9,"vwap":808},"2026-05-20",4.06,1.89,321500,{"date":853,"open":691,"high":729,"low":699,"close":685,"change":302,"percent_change":854,"volume":855,"transactions":9,"vwap":685},"2026-05-19",-0.93,356100,{"date":857,"open":717,"high":729,"low":651,"close":716,"change":525,"percent_change":858,"volume":859,"transactions":9,"vwap":716},"2026-05-18",3.38,578500,{"date":861,"open":862,"high":862,"low":670,"close":701,"change":215,"percent_change":863,"volume":864,"transactions":9,"vwap":701},"2026-05-15",4.49,-9.41,1005300,{"date":866,"open":832,"high":867,"low":729,"close":868,"change":639,"percent_change":473,"volume":869,"transactions":9,"vwap":868},"2026-05-14",4.78,4.57,1405500,{"date":871,"open":872,"high":872,"low":849,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-05-13",6.02,4.45,-2.77,-38.37,4095700,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":293,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-12",7.32,7.44,7.12,7.22,-1.77,364100,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":415,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-05-11",7.4,7.61,7.3,7.35,-0.41,381200,{"date":894,"open":895,"high":895,"low":890,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-08",7.72,7.38,-0.39,-5.02,411100,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-07",7.84,7.89,7.53,7.77,0.03,0.39,250300,{"date":910,"open":93,"high":911,"low":912,"close":913,"change":140,"percent_change":719,"volume":914,"transactions":9,"vwap":913},"2026-05-06",8.18,7.64,7.74,426900,{"date":916,"open":917,"high":918,"low":903,"close":919,"change":71,"percent_change":363,"volume":920,"transactions":9,"vwap":919},"2026-05-05",7.9,8.23,8.08,367600,{"date":922,"open":923,"high":924,"low":902,"close":925,"change":187,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-05-04",8.12,8.27,7.87,-2.72,432900,{"date":929,"open":923,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-01",8.29,7.98,8.09,0.1,1.25,344700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":505,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-04-30",7.93,8.05,7.78,7.99,0.13,287900,{"date":945,"open":932,"high":932,"low":946,"close":931,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":931},"2026-04-29",7.75,-0.16,-1.97,231800,{"date":951,"open":938,"high":952,"low":953,"close":954,"change":71,"percent_change":327,"volume":955,"transactions":9,"vwap":954},"2026-04-28",8.25,7.91,8.14,366000,{"date":957,"open":958,"high":959,"low":960,"close":938,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":938},"2026-04-27",7.96,8.47,7.81,-0.12,-1.49,516700,{"date":965,"open":966,"high":967,"low":941,"close":939,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-04-24",8.67,8.69,-0.6,-6.94,720200,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":140,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-04-23",8.93,9.02,8.64,8.65,-3.78,260600,{"date":980,"open":981,"high":25,"low":982,"close":983,"change":27,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-22",8.81,8.72,8.99,3.45,379700,{"date":987,"open":988,"high":989,"low":990,"close":967,"change":942,"percent_change":991,"volume":992,"transactions":9,"vwap":967},"2026-04-21",8.59,8.9,8.49,1.52,517400,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":711,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-20",8.32,8.68,8.3,8.56,0.82,285600,{"date":1002,"open":1003,"high":988,"low":1004,"close":990,"change":1005,"percent_change":346,"volume":1006,"transactions":9,"vwap":990},"2026-04-17",8.33,8.31,0.23,305900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":130,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-16",8.16,8.48,8.15,8.26,1.1,277600,{"date":1016,"open":1010,"high":1010,"low":1011,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-04-15",8.17,-0.28,-3.31,282000,{"date":1022,"open":1023,"high":1024,"low":995,"close":1025,"change":1005,"percent_change":335,"volume":1026,"transactions":9,"vwap":1025},"2026-04-14",8.36,8.57,8.45,719800,{"date":1028,"open":1029,"high":952,"low":1030,"close":1031,"change":1032,"percent_change":1009,"volume":1033,"transactions":9,"vwap":1031},"2026-04-13",7.6,7.5,8.22,0.62,380400,{"date":1035,"open":902,"high":1036,"low":1037,"close":1029,"change":1038,"percent_change":1019,"volume":1039,"transactions":9,"vwap":1029},"2026-04-10",8,7.59,-0.26,245300,{"date":1041,"open":925,"high":938,"low":1042,"close":1043,"change":906,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-09",7.58,7.86,0.38,296400,{"date":1047,"open":1048,"high":1010,"low":946,"close":1049,"change":801,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-08",8.28,7.83,-1.76,365500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-07",7.65,8.34,7.36,7.97,0.26,3.37,737300,{"date":1062,"open":1063,"high":1063,"low":1064,"close":1065,"change":739,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-06",7.79,7.02,7.71,-1.28,508600,{"date":1069,"open":896,"high":941,"low":1070,"close":960,"change":593,"percent_change":615,"volume":1071,"transactions":9,"vwap":960},"2026-04-02",7.29,584900,{"date":1073,"open":1074,"high":1075,"low":1076,"close":904,"change":1077,"percent_change":1075,"volume":1078,"transactions":9,"vwap":904},"2026-04-01",7,7.73,6.94,0.54,997700,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1082,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1082},"2026-03-31",6.42,6.99,6.25,0.57,8.88,885100,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1081,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1081},"2026-03-30",5.13,6.48,5.04,1.3,25.39,2317800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-27",5.22,5.25,5.06,5.12,-0.19,-3.58,213000,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":187,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-26",5.41,5.6,5.3,5.31,-3.98,151800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":565,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1117},"2026-03-25",5.64,5.82,5.49,5.53,-1.25,234500,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1107,"change":20,"percent_change":718,"volume":1125,"transactions":9,"vwap":1107},"2026-03-24",5.63,5.83,5.44,225100,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":711,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-23",5.73,5.96,5.48,5.61,1.26,614400,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-03-20",5.71,6.24,5.33,5.54,0.74,15.42,2214500,{"date":1144,"open":1145,"high":79,"low":1146,"close":1147,"change":249,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-19",4.84,4.74,4.8,-1.84,756000,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":565,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-18",4.9,5,4.77,4.89,-1.41,138800,{"date":1159,"open":1160,"high":1161,"low":1152,"close":1162,"change":20,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-17",4.98,5.14,4.96,-0.2,93700,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1169,"change":506,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-16",4.71,5.18,4.97,5.74,237200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":302,"percent_change":272,"volume":1178,"transactions":9,"vwap":1177},"2026-03-13",4.76,4.79,4.61,4.7,151500,{"date":1180,"open":1175,"high":1145,"low":1181,"close":1146,"change":456,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1146},"2026-03-12",4.72,0.42,132800,{"date":1185,"open":1145,"high":1155,"low":1167,"close":1181,"change":439,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1181},"2026-03-11",-2.28,38200,{"date":1189,"open":867,"high":1152,"low":867,"close":1190,"change":240,"percent_change":1132,"volume":1191,"transactions":9,"vwap":1190},"2026-03-10",4.83,45100,{"date":1193,"open":1145,"high":1194,"low":1195,"close":1154,"change":328,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1154},"2026-03-09",4.86,4.68,-1.65,72600,{"date":1199,"open":1152,"high":556,"low":1190,"close":1200,"change":801,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-03-06",4.85,-2.81,68200,{"date":1204,"open":1205,"high":1206,"low":1145,"close":556,"change":439,"percent_change":1207,"volume":1208,"transactions":9,"vwap":556},"2026-03-05",5.08,5.2,-2.16,175400,{"date":1210,"open":1162,"high":1211,"low":1212,"close":1213,"change":52,"percent_change":614,"volume":1214,"transactions":9,"vwap":1213},"2026-03-04",5.19,4.91,5.1,235300,{"date":1216,"open":1162,"high":1217,"low":1145,"close":1218,"change":293,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-03",5.01,4.92,-2.57,118800,{"date":1222,"open":1223,"high":1100,"low":1223,"close":1224,"change":1225,"percent_change":512,"volume":1226,"transactions":9,"vwap":1224},"2026-03-02",4.81,5.05,0.19,82800,{"date":1228,"open":1152,"high":1229,"low":1147,"close":1194,"change":338,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1194},"2026-02-27",4.93,-1.22,56700,{"date":1233,"open":1234,"high":1160,"low":867,"close":1218,"change":196,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1218},"2026-02-26",4.88,-0.4,54700,{"date":1238,"open":1145,"high":79,"low":1177,"close":1239,"change":71,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-25",4.94,4.44,49900,{"date":1243,"open":1195,"high":1223,"low":1244,"close":1245,"change":258,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-02-24",4.66,4.73,1.72,48300,{"date":1249,"open":1190,"high":1200,"low":1250,"close":1250,"change":809,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-23",4.65,-4.71,90600,{"date":1254,"open":1212,"high":1091,"low":1145,"close":1234,"change":338,"percent_change":753,"volume":1255,"transactions":9,"vwap":1234},"2026-02-20",77500,{"date":1257,"open":1200,"high":556,"low":1200,"close":1239,"change":258,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1239},"2026-02-19",1.65,63900,{"date":1261,"open":1262,"high":1263,"low":1147,"close":1194,"change":906,"percent_change":1032,"volume":1264,"transactions":9,"vwap":1194},"2026-02-18",4.82,5.02,100800,{"date":1266,"open":1152,"high":1160,"low":1167,"close":1190,"change":565,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1190},"2026-02-17",-1.43,75900,{"date":1270,"open":1262,"high":1263,"low":1262,"close":1152,"change":258,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1152},"2026-02-13",1.66,128800,{"date":1274,"open":1223,"high":1162,"low":1181,"close":1262,"change":240,"percent_change":1132,"volume":1275,"transactions":9,"vwap":1262},"2026-02-12",150100,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1174,"change":140,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1174},"2026-02-11",5.09,4.55,-6.67,329800,{"date":1283,"open":466,"high":1284,"low":1217,"close":1213,"change":196,"percent_change":897,"volume":1285,"transactions":9,"vwap":1213},"2026-02-10",5.26,85200,{"date":1287,"open":1169,"high":466,"low":1239,"close":1100,"change":52,"percent_change":494,"volume":1288,"transactions":9,"vwap":1100},"2026-02-09",156600,{"date":1290,"open":1223,"high":1091,"low":1147,"close":1239,"change":52,"percent_change":502,"volume":1291,"transactions":9,"vwap":1239},"2026-02-06",219500,{"date":1293,"open":1223,"high":1234,"low":1181,"close":1174,"change":328,"percent_change":1196,"volume":1294,"transactions":9,"vwap":1174},"2026-02-05",296200,{"date":1296,"open":1297,"high":1298,"low":1174,"close":1145,"change":1235,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1145},"2026-02-04",5.16,5.43,-7.63,297000,{"date":1302,"open":1139,"high":1114,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-02-03",5.03,5.24,-0.29,-5.24,501200,{"date":1309,"open":1107,"high":1310,"low":1117,"close":1117,"change":1311,"percent_change":386,"volume":1312,"transactions":9,"vwap":1117},"2026-02-02",5.78,-0.15,102900,{"date":1314,"open":1315,"high":1129,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-01-30",5.95,5.57,5.68,-0.33,-5.49,206000,{"date":1322,"open":872,"high":1323,"low":1324,"close":1325,"change":196,"percent_change":1318,"volume":1326,"transactions":9,"vwap":1325},"2026-01-29",6.09,5.91,6.01,137000,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":439,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-01-28",6.15,5.92,6.03,-1.79,115800,{"date":1335,"open":1336,"high":1329,"low":1331,"close":1337,"change":240,"percent_change":125,"volume":1338,"transactions":9,"vwap":1337},"2026-01-27",6.08,6.14,38000,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1336,"change":711,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1336},"2026-01-26",6.04,6.1,6,1.16,54300,{"date":1347,"open":872,"high":1336,"low":1348,"close":1325,"change":223,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1325},"2026-01-23",5.97,-0.83,122700,{"date":1352,"open":1325,"high":1337,"low":1343,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-01-22",6.06,0.05,0.83,49700,{"date":1358,"open":1343,"high":1359,"low":1360,"close":1325,"change":505,"percent_change":840,"volume":1361,"transactions":9,"vwap":1325},"2026-01-21",6.05,5.88,125300,{"date":1363,"open":1364,"high":1343,"low":1365,"close":1343,"change":258,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1343},"2026-01-20",5.9,5.87,1.35,226400,{"date":1369,"open":1370,"high":1371,"low":1324,"close":1330,"change":293,"percent_change":339,"volume":1372,"transactions":9,"vwap":1330},"2026-01-16",6.07,6.13,139800,{"date":1374,"open":872,"high":1375,"low":872,"close":1359,"change":456,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1359},"2026-01-15",6.17,0.33,92000,{"date":1379,"open":1380,"high":1381,"low":1348,"close":1331,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1331},"2026-01-14",6.29,6.41,-0.3,-4.74,200900,{"date":1386,"open":1387,"high":1388,"low":1083,"close":1389,"change":1311,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-13",6.5,6.52,6.33,-2.31,87800,{"date":1393,"open":1394,"high":1395,"low":1380,"close":1090,"change":196,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1090},"2026-01-12",6.46,6.54,-0.31,103400,{"date":1399,"open":1400,"high":1388,"low":1401,"close":1387,"change":840,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1387},"2026-01-09",6.32,6.26,2.69,89100,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1389,"change":415,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1389},"2026-01-08",6.31,6.37,6.27,-0.47,60400,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":505,"percent_change":797,"volume":1417,"transactions":9,"vwap":1416},"2026-01-07",6.34,6.51,6.16,6.36,104100,{"date":1419,"open":1416,"high":1420,"low":1380,"close":1421,"change":196,"percent_change":1396,"volume":1422,"transactions":9,"vwap":1421},"2026-01-06",6.45,6.35,64600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1407,"change":87,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1407},"2026-01-05",6.67,6.74,6.3,-3.63,229200,{"date":1431,"open":1395,"high":1432,"low":1433,"close":1434,"change":565,"percent_change":1435,"volume":1372,"transactions":9,"vwap":1434},"2026-01-02",6.98,6.38,6.61,-1.05,{"date":1437,"open":1438,"high":1439,"low":1395,"close":1440,"change":302,"percent_change":968,"volume":1441,"transactions":9,"vwap":1440},"2025-12-31",6.78,6.84,6.68,77000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":694,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-30",6.69,6.92,6.57,6.72,0.6,145500,{"date":1451,"open":1452,"high":1453,"low":1416,"close":1440,"change":456,"percent_change":27,"volume":1454,"transactions":9,"vwap":1440},"2025-12-29",6.58,6.7,125200,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":694,"percent_change":1448,"volume":1460,"transactions":9,"vwap":1459},"2025-12-26",6.56,6.73,6.66,69300,{"date":1462,"open":1463,"high":1463,"low":1434,"close":1464,"change":718,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2025-12-24",6.8,6.62,-2.65,31200,{"date":1468,"open":1440,"high":1469,"low":1470,"close":1463,"change":130,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1463},"2025-12-23",6.88,6.6,1.34,122200,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":718,"percent_change":1479,"volume":1111,"transactions":9,"vwap":1478},"2025-12-22",6.91,6.97,6.65,6.71,-2.61,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1101,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2025-12-19",7.13,7.14,6.76,6.89,-2.68,188300,{"date":1489,"open":1439,"high":1490,"low":1491,"close":1492,"change":115,"percent_change":1206,"volume":1493,"transactions":9,"vwap":1492},"2025-12-18",7.11,6.79,7.08,99400,{"date":1495,"open":1496,"high":1497,"low":1477,"close":1458,"change":1163,"percent_change":1498,"volume":1220,"transactions":9,"vwap":1458},"2025-12-17",6.85,6.95,-2.89,{"date":1500,"open":1421,"high":1501,"low":1413,"close":1502,"change":1032,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-12-16",7.06,6.93,9.83,239200,{"date":1506,"open":1434,"high":1438,"low":1083,"close":1406,"change":140,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1406},"2025-12-15",-5.11,157900,{"date":1510,"open":1470,"high":1511,"low":1414,"close":1477,"change":711,"percent_change":1512,"volume":757,"transactions":9,"vwap":1477},"2025-12-12",6.82,1.06,{"date":1514,"open":1395,"high":1425,"low":1416,"close":1452,"change":20,"percent_change":1311,"volume":1515,"transactions":9,"vwap":1452},"2025-12-11",91700,{"date":1517,"open":1387,"high":1444,"low":1408,"close":1518,"change":694,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-10",6.59,0.61,196500,{"date":1522,"open":1387,"high":1518,"low":1337,"close":1523,"change":20,"percent_change":1311,"volume":1524,"transactions":9,"vwap":1523},"2025-12-09",6.55,133100,{"date":1526,"open":1527,"high":1528,"low":1413,"close":1457,"change":52,"percent_change":336,"volume":1529,"transactions":9,"vwap":1457},"2025-12-08",6.43,6.64,171700,{"date":1531,"open":1532,"high":1420,"low":1342,"close":1433,"change":565,"percent_change":608,"volume":1533,"transactions":9,"vwap":1433},"2025-12-05",6.4,130700,{"date":1535,"open":1337,"high":1536,"low":1323,"close":1420,"change":27,"percent_change":1234,"volume":1537,"transactions":9,"vwap":1420},"2025-12-04",6.49,149300,{"date":1539,"open":1329,"high":1540,"low":1324,"close":1329,"change":20,"percent_change":947,"volume":1541,"transactions":9,"vwap":1329},"2025-12-03",6.18,141800,{"date":1543,"open":1544,"high":1401,"low":1342,"close":1415,"change":639,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1415},"2025-12-02",6.11,1.99,119900,{"date":1548,"open":1337,"high":1401,"low":1343,"close":1341,"change":1305,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1341},"2025-12-01",-4.58,114600,{"date":1552,"open":1375,"high":1553,"low":1415,"close":1389,"change":1554,"percent_change":668,"volume":1555,"transactions":9,"vwap":1389},"2025-11-28",6.39,0.25,113300,{"date":1557,"open":1420,"high":1420,"low":1558,"close":1336,"change":402,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1336},"2025-11-26",5.98,-5.44,244700,{"date":1562,"open":1563,"high":1457,"low":1359,"close":1527,"change":1058,"percent_change":744,"volume":1564,"transactions":9,"vwap":1527},"2025-11-25",6.19,217100,{"date":1566,"open":1407,"high":1553,"low":1567,"close":1375,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1375},"2025-11-24",5.94,-0.21,-3.29,476100,{"date":1572,"open":1496,"high":1492,"low":1389,"close":1433,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1433},"2025-11-21",-0.65,-9.25,660500,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":739,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-11-20",7.24,7.48,6.96,7.03,-1.4,483700,{"date":1585,"open":1445,"high":1070,"low":1463,"close":1482,"change":1586,"percent_change":1567,"volume":1587,"transactions":9,"vwap":1482},"2025-11-19",0.4,925300,{"date":1589,"open":1415,"high":1496,"low":1129,"close":1458,"change":1077,"percent_change":982,"volume":1590,"transactions":9,"vwap":1458},"2025-11-18",1640400,{"date":1592,"open":1365,"high":1408,"low":1122,"close":1563,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1563},"2025-11-17",0.34,5.81,469000,{"date":1597,"open":1370,"high":1420,"low":1316,"close":1598,"change":1318,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1598},"2025-11-14",5.85,-5.34,1011100,{"date":1602,"open":1603,"high":1497,"low":1107,"close":1540,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1540},"2025-11-13",5.65,1.7,37.95,11196500,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1609,"change":196,"percent_change":21,"volume":1612,"transactions":9,"vwap":1609},"2025-11-12",4.48,4.62,4.4,189300,{"date":1614,"open":813,"high":833,"low":692,"close":813,"change":196,"percent_change":21,"volume":1615,"transactions":9,"vwap":813},"2025-11-11",49600,{"date":1617,"open":819,"high":1618,"low":1611,"close":1619,"change":166,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2025-11-10",4.6,4.52,4.63,85300,{"date":1623,"open":717,"high":1611,"low":760,"close":808,"change":1225,"percent_change":1618,"volume":1350,"transactions":9,"vwap":808},"2025-11-07",{"date":1625,"open":1626,"high":1611,"low":706,"close":677,"change":778,"percent_change":1627,"volume":1628,"transactions":9,"vwap":677},"2025-11-06",4.39,-5.71,95200,{"date":1630,"open":692,"high":1609,"low":808,"close":729,"change":505,"percent_change":1005,"volume":1631,"transactions":9,"vwap":729},"2025-11-05",46100,{"date":1633,"open":1634,"high":1250,"low":723,"close":807,"change":87,"percent_change":1635,"volume":1636,"transactions":9,"vwap":807},"2025-11-04",4.54,-5.21,84900,{"date":1638,"open":1176,"high":1181,"low":1639,"close":1176,"change":456,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1176},"2025-11-03",4.58,0.44,68500,{"date":1643,"open":1618,"high":1174,"low":868,"close":1644,"change":505,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-31",4.59,0.22,43400,{"date":1648,"open":814,"high":1244,"low":838,"close":1639,"change":1354,"percent_change":1013,"volume":1649,"transactions":9,"vwap":1639},"2025-10-30",71400,{"date":1651,"open":1279,"high":1652,"low":1609,"close":814,"change":739,"percent_change":1207,"volume":1653,"transactions":9,"vwap":814},"2025-10-29",4.75,281700,{"date":1655,"open":1177,"high":1174,"low":1610,"close":1620,"change":249,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1620},"2025-10-28",-1.91,56500,{"date":1659,"open":1190,"high":1190,"low":1177,"close":1181,"change":302,"percent_change":272,"volume":1660,"transactions":9,"vwap":1181},"2025-10-27",66800,{"date":1662,"open":1181,"high":1145,"low":1181,"close":1174,"change":933,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1174},"2025-10-24",2.15,43300,{"date":1666,"open":1176,"high":1190,"low":833,"close":1244,"change":694,"percent_change":45,"volume":1667,"transactions":9,"vwap":1244},"2025-10-23",46500,{"date":1669,"open":1181,"high":1190,"low":814,"close":1610,"change":293,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1610},"2025-10-22",-2.74,55600,{"date":1673,"open":1674,"high":1162,"low":1177,"close":1652,"change":1311,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1652},"2025-10-21",4.87,-3.06,68600,{"date":1678,"open":1146,"high":1160,"low":1146,"close":1152,"change":1679,"percent_change":1082,"volume":1680,"transactions":9,"vwap":1152},"2025-10-20",0.32,125900,{"date":1682,"open":1609,"high":1223,"low":724,"close":1639,"change":258,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1639},"2025-10-17",1.78,152900,{"date":1686,"open":1181,"high":1147,"low":838,"close":813,"change":187,"percent_change":1687,"volume":1688,"transactions":9,"vwap":813},"2025-10-16",-4.66,310000,{"date":1690,"open":1147,"high":1152,"low":1244,"close":1181,"change":249,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1181},"2025-10-15",-1.87,98800,{"date":1694,"open":1234,"high":79,"low":1146,"close":1223,"change":328,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1223},"2025-10-14",-1.64,93400,{"date":1698,"open":1152,"high":79,"low":1174,"close":1155,"change":130,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1155},"2025-10-13",1.88,85400,{"date":1702,"open":1153,"high":1089,"low":1174,"close":1147,"change":515,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1147},"2025-10-10",-3.42,193700,{"date":1706,"open":1263,"high":1213,"low":1218,"close":1169,"change":223,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1169},"2025-10-09",-1,163100,{"date":1710,"open":556,"high":1303,"low":1234,"close":1263,"change":906,"percent_change":1448,"volume":1711,"transactions":9,"vwap":1263},"2025-10-08",116800,{"date":1713,"open":556,"high":556,"low":1223,"close":556,"change":505,"percent_change":166,"volume":1714,"transactions":9,"vwap":556},"2025-10-07",164600,{"date":1716,"open":1304,"high":1109,"low":1229,"close":1160,"change":778,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1160},"2025-10-06",-4.78,331900,{"date":1720,"open":1297,"high":1108,"low":1100,"close":1721,"change":933,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-03",5.23,1.95,84500,{"date":1725,"open":1213,"high":1206,"low":1091,"close":1089,"change":258,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1089},"2025-10-02",1.58,50300,{"date":1729,"open":1206,"high":1206,"low":1160,"close":1224,"change":1311,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1224},"2025-10-01",-2.88,266800,{"date":1733,"open":1284,"high":1734,"low":1100,"close":1206,"change":338,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1206},"2025-09-30",5.39,-1.14,128300,{"date":1738,"open":1124,"high":1124,"low":1284,"close":1284,"change":801,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1284},"2025-09-29",-2.59,70300,{"date":1742,"open":1743,"high":1744,"low":1098,"close":1745,"change":240,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1745},"2025-09-26",5.38,5.51,5.4,1.12,124400,{"date":1749,"open":1130,"high":1130,"low":1108,"close":1750,"change":1163,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-09-25",5.34,-3.61,77300,{"date":1754,"open":1131,"high":1317,"low":1106,"close":1139,"change":328,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1139},"2025-09-24",-1.42,76800,{"date":1758,"open":1759,"high":1330,"low":1760,"close":1761,"change":515,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1761},"2025-09-23",5.79,5.55,5.62,-2.94,113000,{"date":1765,"open":1766,"high":1759,"low":1767,"close":1759,"change":1044,"percent_change":1064,"volume":1768,"transactions":9,"vwap":1759},"2025-09-22",5.45,5.37,223600,{"date":1770,"open":1771,"high":1771,"low":1109,"close":1106,"change":338,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1106},"2025-09-19",5.46,-1.1,329700,{"date":1775,"open":1734,"high":1316,"low":1776,"close":1777,"change":942,"percent_change":257,"volume":1778,"transactions":9,"vwap":1777},"2025-09-18",5.35,5.47,77900,{"date":1780,"open":1734,"high":1771,"low":1108,"close":1750,"change":223,"percent_change":854,"volume":1781,"transactions":9,"vwap":1750},"2025-09-17",94600,{"date":1783,"open":1107,"high":1603,"low":1784,"close":1734,"change":1163,"percent_change":1102,"volume":1785,"transactions":9,"vwap":1734},"2025-09-16",5.36,105500,{"date":1787,"open":1603,"high":1136,"low":1788,"close":1788,"change":302,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-15",5.59,-0.71,89400,{"date":1792,"open":1116,"high":1793,"low":1743,"close":1122,"change":1794,"percent_change":325,"volume":1795,"transactions":9,"vwap":1122},"2025-09-12",5.76,0.15,153700,{"date":1797,"open":1767,"high":1798,"low":1767,"close":1130,"change":711,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1130},"2025-09-11",5.52,1.29,88200,{"date":1802,"open":1788,"high":1136,"low":1803,"close":1106,"change":1163,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1106},"2025-09-10",5.32,-3.57,117700,{"date":1807,"open":1114,"high":1808,"low":1744,"close":1131,"change":505,"percent_change":52,"volume":1809,"transactions":9,"vwap":1131},"2025-09-09",5.75,179700,{"date":1811,"open":1750,"high":1812,"low":1750,"close":1107,"change":1058,"percent_change":1674,"volume":1813,"transactions":9,"vwap":1107},"2025-09-08",5.7,224600,{"date":1815,"open":1284,"high":1106,"low":1284,"close":1750,"change":933,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1750},"2025-09-05",1.91,100300,{"date":1819,"open":1820,"high":1803,"low":1161,"close":1304,"change":223,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1304},"2025-09-04",5.29,-0.95,90700,{"date":1824,"open":1784,"high":1745,"low":1098,"close":1820,"change":338,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1820},"2025-09-03",-1.12,62200,{"date":1828,"open":1750,"high":1777,"low":1097,"close":1776,"change":739,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1776},"2025-09-02",-1.83,98000,{"date":1832,"open":1777,"high":1744,"low":1767,"close":1766,"change":694,"percent_change":1140,"volume":1833,"transactions":9,"vwap":1766},"2025-08-29",122300,{"date":1835,"open":1138,"high":1836,"low":1837,"close":1106,"change":130,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1106},"2025-08-28",5.56,5.27,1.69,184000,{"date":1841,"open":1743,"high":1117,"low":1098,"close":1803,"change":223,"percent_change":854,"volume":1842,"transactions":9,"vwap":1803},"2025-08-27",176600,{"date":1844,"open":1845,"high":1745,"low":1845,"close":1767,"change":639,"percent_change":184,"volume":1846,"transactions":9,"vwap":1767},"2025-08-26",5.21,79100,{"date":1848,"open":1108,"high":1109,"low":1206,"close":1098,"change":565,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1098},"2025-08-25",-1.32,84000,{"date":1852,"open":1853,"high":1745,"low":1213,"close":1803,"change":840,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1803},"2025-08-22",5.15,3.3,144300,{"date":1857,"open":1206,"high":1098,"low":1224,"close":1853,"change":565,"percent_change":617,"volume":1858,"transactions":9,"vwap":1853},"2025-08-21",76300,{"date":1860,"open":466,"high":1109,"low":1239,"close":1097,"change":1354,"percent_change":788,"volume":1861,"transactions":9,"vwap":1097},"2025-08-20",239700,{"date":1863,"open":1864,"high":1864,"low":1865,"close":466,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":466},"2025-08-19",5.5,5.11,-0.32,-5.83,200300,{"date":1870,"open":1263,"high":1117,"low":1153,"close":1116,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1116},"2025-08-18",0.47,9.36,405700,{"date":1875,"open":1200,"high":1161,"low":1250,"close":1263,"change":52,"percent_change":615,"volume":1876,"transactions":9,"vwap":1263},"2025-08-15",271500,{"date":1878,"open":1239,"high":79,"low":1167,"close":1145,"change":439,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1145},"2025-08-14",-2.22,251100,{"date":1882,"open":1169,"high":1864,"low":1181,"close":79,"change":328,"percent_change":1883,"volume":1884,"transactions":9,"vwap":79},"2025-08-13",-1.59,363400,{"date":1886,"open":1213,"high":1213,"low":1194,"close":1303,"change":196,"percent_change":1235,"volume":1887,"transactions":9,"vwap":1303},"2025-08-12",271000,{"date":1889,"open":1234,"high":1098,"low":1234,"close":1224,"change":797,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1224},"2025-08-11",3.27,204400,{"date":1893,"open":1153,"high":1894,"low":1155,"close":1155,"change":439,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1155},"2025-08-08",5.07,-2.2,85700,{"date":1898,"open":1100,"high":1853,"low":1234,"close":1153,"change":739,"percent_change":1899,"volume":1692,"transactions":9,"vwap":1153},"2025-08-07",-1.96,{"date":1901,"open":556,"high":1213,"low":79,"close":1213,"change":639,"percent_change":238,"volume":1902,"transactions":9,"vwap":1213},"2025-08-06",92200,{"date":1904,"open":1224,"high":1099,"low":1674,"close":1160,"change":565,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1160},"2025-08-05",-1.39,117100,{"date":1908,"open":1152,"high":1213,"low":1190,"close":1224,"change":1005,"percent_change":1154,"volume":1909,"transactions":9,"vwap":1224},"2025-08-04",113400,{"date":1911,"open":1674,"high":1234,"low":1618,"close":1262,"change":293,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1262},"2025-08-01",-2.63,258000,{"date":1915,"open":1263,"high":1099,"low":1155,"close":79,"change":328,"percent_change":1883,"volume":1813,"transactions":9,"vwap":79},"2025-07-31",{"date":1917,"open":1278,"high":1853,"low":1263,"close":1303,"change":565,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1303},"2025-07-30",-1.37,106500,{"date":1921,"open":1168,"high":1304,"low":1303,"close":1213,"change":565,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1213},"2025-07-29",-1.35,109100,{"date":1925,"open":1168,"high":1837,"low":1091,"close":466,"change":906,"percent_change":1926,"volume":1927,"transactions":9,"vwap":466},"2025-07-28",0.58,163400,{"date":1929,"open":1206,"high":1304,"low":1865,"close":1161,"change":196,"percent_change":897,"volume":1680,"transactions":9,"vwap":1161},"2025-07-25",{"date":1931,"open":1098,"high":1932,"low":1297,"close":1297,"change":249,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1297},"2025-07-24",5.28,-1.71,129400,{"date":1936,"open":1750,"high":1743,"low":1206,"close":1098,"change":338,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1098},"2025-07-23",-1.13,196100,{"date":1940,"open":1864,"high":1864,"low":1205,"close":1109,"change":1311,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1109},"2025-07-22",-2.75,272500,{"date":1944,"open":1109,"high":1136,"low":1109,"close":1771,"change":1005,"percent_change":1611,"volume":1945,"transactions":9,"vwap":1771},"2025-07-21",425900,{"date":1947,"open":1932,"high":1138,"low":1865,"close":1721,"change":338,"percent_change":1937,"volume":1948,"transactions":9,"vwap":1721},"2025-07-18",213900,{"date":1950,"open":1721,"high":1820,"low":1100,"close":1820,"change":639,"percent_change":203,"volume":1951,"transactions":9,"vwap":1820},"2025-07-17",192700,{"date":1953,"open":1161,"high":1206,"low":1091,"close":466,"change":1354,"percent_change":749,"volume":1954,"transactions":9,"vwap":466},"2025-07-16",207800,{"date":1956,"open":1932,"high":1820,"low":1278,"close":1100,"change":293,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1100},"2025-07-15",-2.48,155700,{"date":1960,"open":1865,"high":1784,"low":1865,"close":1098,"change":823,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1098},"2025-07-14",2.14,230000,{"date":1964,"open":1206,"high":1098,"low":1099,"close":1161,"change":338,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1161},"2025-07-11",-1.15,233500,{"date":1968,"open":1168,"high":1734,"low":1205,"close":1206,"change":266,"percent_change":266,"volume":1969,"transactions":9,"vwap":1206},"2025-07-10",331200,{"date":1971,"open":1108,"high":1108,"low":1297,"close":1206,"change":565,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1206},"2025-07-09",-1.33,181100,{"date":1975,"open":1124,"high":1766,"low":1206,"close":1837,"change":718,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1837},"2025-07-08",-3.3,254200,{"date":1979,"open":1750,"high":1980,"low":1837,"close":1766,"change":258,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1766},"2025-07-07",5.58,1.49,364800,{"date":1984,"open":466,"high":1777,"low":466,"close":1767,"change":166,"percent_change":637,"volume":1985,"transactions":9,"vwap":1767},"2025-07-03",182100,{"date":1987,"open":466,"high":1097,"low":1303,"close":466,"change":266,"percent_change":266,"volume":1988,"transactions":9,"vwap":466},"2025-07-02",443300,{"date":1990,"open":1750,"high":1767,"low":466,"close":466,"change":187,"percent_change":1991,"volume":1992,"transactions":9,"vwap":466},"2025-07-01",-4.08,312100,{"date":1994,"open":1130,"high":1798,"low":1109,"close":1734,"change":328,"percent_change":734,"volume":1995,"transactions":9,"vwap":1734},"2025-06-30",261900,{"date":1997,"open":1864,"high":1998,"low":1776,"close":1777,"change":906,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1777},"2025-06-27",5.66,0.55,481900,{"date":2002,"open":1767,"high":1107,"low":1845,"close":1124,"change":258,"percent_change":1981,"volume":2003,"transactions":9,"vwap":1124},"2025-06-26",278800,{"date":2005,"open":1316,"high":2006,"low":1776,"close":1784,"change":891,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1784},"2025-06-25",5.77,-7.11,498200,{"date":2010,"open":1766,"high":1348,"low":2011,"close":2006,"change":1044,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2006},"2025-06-24",5.42,7.05,544900,{"date":2015,"open":1298,"high":1298,"low":1213,"close":1734,"change":505,"percent_change":1225,"volume":2016,"transactions":9,"vwap":1734},"2025-06-23",421100,{"date":2018,"open":1932,"high":1116,"low":1853,"close":1743,"change":639,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1743},"2025-06-20",2.28,418000,{"date":2022,"open":1097,"high":1777,"low":1297,"close":1284,"change":906,"percent_change":1084,"volume":2023,"transactions":9,"vwap":1284},"2025-06-18",213200,{"date":2025,"open":1124,"high":1122,"low":1845,"close":1721,"change":87,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1721},"2025-06-17",-4.39,241000,{"date":2029,"open":1766,"high":1107,"low":1745,"close":1777,"change":694,"percent_change":1140,"volume":2030,"transactions":9,"vwap":1777},"2025-06-16",344100,{"date":2032,"open":466,"high":1298,"low":1205,"close":1298,"change":52,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1298},"2025-06-13",3.43,260800,{"date":2036,"open":1837,"high":2011,"low":1297,"close":1098,"change":439,"percent_change":2037,"volume":985,"transactions":9,"vwap":1098},"2025-06-12",-2.05,{"date":2039,"open":1603,"high":1808,"low":1097,"close":1784,"change":1318,"percent_change":2040,"volume":2041,"transactions":9,"vwap":1784},"2025-06-11",-5.8,847800,{"date":2043,"open":2044,"high":1421,"low":1603,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-06-10",6.2,5.69,-0.38,-6.26,964800,{"date":2050,"open":1558,"high":1536,"low":1567,"close":1370,"change":942,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1370},"2025-06-09",2.19,1009500,{"date":2054,"open":1777,"high":1415,"low":1745,"close":1567,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1567},"2025-06-06",0.46,8.39,726000,{"date":2059,"open":1117,"high":2006,"low":1106,"close":1130,"change":223,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1130},"2025-06-05",-0.9,231000,{"date":2063,"open":1766,"high":1788,"low":1098,"close":1117,"change":1225,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1117},"2025-06-04",3.56,546400,{"date":2067,"open":1788,"high":1759,"low":1803,"close":1750,"change":1018,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1750},"2025-06-03",-4.98,316300,{"date":2071,"open":1161,"high":1594,"low":1100,"close":1761,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1761},"2025-06-02",0.53,10.41,675500,{"date":2076,"open":1239,"high":1168,"low":2077,"close":1278,"change":1225,"percent_change":550,"volume":2078,"transactions":9,"vwap":1278},"2025-05-30",4.64,595000,{"date":2080,"open":1894,"high":1721,"low":1262,"close":1152,"change":223,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1152},"2025-05-29",-1.01,340500,{"date":2084,"open":466,"high":1837,"low":1147,"close":79,"change":778,"percent_change":2085,"volume":2086,"transactions":9,"vwap":79},"2025-05-28",-4.81,514400,{"date":2088,"open":1262,"high":1771,"low":1147,"close":1206,"change":1519,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1206},"2025-05-27",13.29,1413100,{"date":2092,"open":550,"high":867,"low":616,"close":1644,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1644},"2025-05-23",0.69,17.69,1092400,{"date":2097,"open":691,"high":873,"low":504,"close":630,"change":140,"percent_change":2098,"volume":2099,"transactions":9,"vwap":630},"2025-05-22",-8.02,662300,{"date":2101,"open":691,"high":1154,"low":849,"close":685,"change":593,"percent_change":2102,"volume":2103,"transactions":9,"vwap":685},"2025-05-21",7.07,2158500,{"date":2105,"open":493,"high":782,"low":495,"close":513,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":513},"2025-05-20",0.65,19.64,2244900,{"date":2110,"open":1854,"high":2111,"low":2112,"close":447,"change":565,"percent_change":2113,"volume":2114,"transactions":9,"vwap":447},"2025-05-19",3.35,3.18,-2.07,61200,{"date":2116,"open":2117,"high":2118,"low":2119,"close":858,"change":506,"percent_change":996,"volume":2120,"transactions":9,"vwap":858},"2025-05-16",3.1,3.44,3.09,321800,{"date":2122,"open":2123,"high":2124,"low":354,"close":2125,"change":223,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-05-15",3.21,3.46,3.11,-1.58,225900,{"date":2129,"open":446,"high":2130,"low":413,"close":2131,"change":797,"percent_change":1138,"volume":2132,"transactions":9,"vwap":2131},"2025-05-14",3.25,3.16,221000,{"date":2134,"open":346,"high":448,"low":346,"close":354,"change":1645,"percent_change":953,"volume":2135,"transactions":9,"vwap":354},"2025-05-13",143500,{"date":2137,"open":472,"high":2138,"low":2139,"close":346,"change":223,"percent_change":883,"volume":2140,"transactions":9,"vwap":346},"2025-05-12",3.05,2.77,227700,{"date":2142,"open":347,"high":399,"low":1402,"close":383,"change":694,"percent_change":2143,"volume":2144,"transactions":9,"vwap":383},"2025-05-09",1.43,50500,{"date":2146,"open":2147,"high":347,"low":2148,"close":347,"change":525,"percent_change":1932,"volume":2149,"transactions":9,"vwap":347},"2025-05-08",2.75,2.62,67900,{"date":2151,"open":824,"high":363,"low":309,"close":327,"change":906,"percent_change":2152,"volume":2153,"transactions":9,"vwap":327},"2025-05-07",1.15,24700,{"date":2155,"open":2156,"high":325,"low":2157,"close":2148,"change":456,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2148},"2025-05-06",2.55,2.47,0.77,29300,{"date":2161,"open":365,"high":325,"low":241,"close":309,"change":739,"percent_change":250,"volume":2162,"transactions":9,"vwap":309},"2025-05-05",56000,{"date":2164,"open":2165,"high":2166,"low":2165,"close":473,"change":906,"percent_change":1746,"volume":2167,"transactions":9,"vwap":473},"2025-05-02",2.61,2.87,84100,{"date":2169,"open":1402,"high":324,"low":2148,"close":363,"change":505,"percent_change":1044,"volume":2170,"transactions":9,"vwap":363},"2025-05-01",21600,{"date":2172,"open":2173,"high":355,"low":2173,"close":365,"change":942,"percent_change":1161,"volume":2174,"transactions":9,"vwap":365},"2025-04-30",2.51,46300,{"date":2176,"open":2177,"high":1402,"low":2157,"close":290,"change":20,"percent_change":897,"volume":2178,"transactions":9,"vwap":290},"2025-04-29",2.5,53800,{"date":2180,"open":300,"high":317,"low":2173,"close":301,"change":338,"percent_change":1390,"volume":2181,"transactions":9,"vwap":301},"2025-04-28",24800,{"date":2183,"open":327,"high":393,"low":241,"close":309,"change":223,"percent_change":318,"volume":2184,"transactions":9,"vwap":309},"2025-04-25",158400,{"date":2186,"open":317,"high":366,"low":300,"close":327,"change":258,"percent_change":2125,"volume":2187,"transactions":9,"vwap":327},"2025-04-24",21800,{"date":179,"open":2189,"high":309,"low":278,"close":2190,"change":258,"percent_change":2123,"volume":2191,"transactions":9,"vwap":2190},2.49,2.57,59300]