[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSE":3,"homepage-market-summary":30,"stock-historical-INSE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INSE","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},"Inspired Entertainment, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Inspired Entertainment Inc is a gaming technology company, supplying content, platform and other products and services to licensed online and land-based lottery, betting and gaming operators of various countries through a range of distribution channels, on a business-to-business basis. The company provides digital gaming solutions (i) on its own proprietary and secure network, which accommodates a wide range of devices, including land-based gaming machine terminals, mobile devices and online computer applications, and (ii) through third party networks. It operates in four business segments: Gaming, Virtual Sports, Interactive and Leisure. The majority of revenue is derived from the Leisure Segment, which includes the supply of the gaming and amusement machines.","1,020","New York,, NY",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.98,3.53,4.02,3.465,0.515,14.86,737183.472965,6208,3.8821,9.95,3.2,148052.75254946612,11.6,2967,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,62,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":38,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":39,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":14,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":39},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":39},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},145921,53261140.889916,-46.43,"2025-04-23",[182,183,193,204,215,225,234,245,256,264,274,282,291,302,311,320,330,340,350,359,369,379,388,397,406,416,425,436,445,456,466,475,483,492,500,509,517,528,535,544,554,565,573,584,594,602,610,617,626,636,645,655,664,673,680,689,695,701,707,715,722,729,734,742,749,756,765,774,783,791,796,803,809,814,821,825,831,837,844,851,856,862,869,875,881,887,895,900,905,911,917,923,927,933,938,945,953,960,965,969,975,981,987,991,997,1003,1009,1014,1018,1022,1027,1032,1038,1044,1049,1053,1058,1063,1068,1074,1078,1084,1089,1097,1102,1106,1113,1118,1122,1128,1133,1138,1142,1146,1151,1158,1164,1168,1173,1177,1182,1186,1192,1196,1204,1210,1217,1223,1230,1237,1243,1247,1253,1257,1262,1267,1271,1275,1278,1283,1288,1292,1297,1304,1310,1317,1322,1328,1334,1343,1350,1357,1365,1372,1379,1384,1391,1398,1405,1412,1419,1425,1432,1438,1445,1453,1457,1463,1469,1473,1480,1486,1491,1496,1502,1504,1510,1514,1521,1525,1531,1536,1542,1548,1553,1557,1561,1567,1573,1578,1584,1588,1592,1597,1601,1605,1610,1615,1619,1623,1626,1629,1635,1639,1643,1647,1652,1655,1662,1667,1671,1674,1681,1686,1690,1694,1698,1703,1707,1711,1716,1720,1726,1731,1735,1738,1743,1749,1754,1758,1762,1767,1772,1776,1781,1787,1791,1795,1801,1807,1813,1819,1824,1829,1833,1837,1840,1844,1848,1853,1859,1862,1867,1870,1874,1881,1885,1891,1897,1901,1904,1911,1915,1918,1923,1927,1930,1933,1937,1941,1944,1947,1951,1956,1960,1964,1968,1972,1975,1978,1981,1986,1990,1994,1997,2002,2007,2012,2016,2020,2024,2028,2032,2036,2040,2046,2052,2057,2063,2067,2071,2074,2080,2085,2091,2095,2099,2105,2110,2114,2119,2121,2125,2129,2136,2139,2144,2147,2150,2154,2158,2163,2168,2172,2176,2181,2185,2188,2192,2197,2202,2207,2213,2217,2219,2222,2227,2230,2235,2238,2242,2246,2250,2253,2256],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",3.675,3.828,3.43,-0.205,-5.59,406363.955634,2920,3.5992,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",3.45,3.735,3.41,3.67,0.23,6.69,443997.574208,4903,3.5683,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",3.33,3.6596,3.28,3.44,0.15,4.56,604054.429193,6404,3.5224,{"date":216,"open":217,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.99,4,3.29,-0.7,-17.54,1610047.421606,13323,3.4683,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.53,3.9175,-0.58,-12.69,695745.834343,9231,4.0725,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",4.59,4.72,4.52,4.57,-0.04,-0.87,171183.465359,3842,4.5677,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",4.51,4.62,4.4,4.61,0.1,2.22,231023.797416,4083,4.5282,{"date":257,"open":247,"high":227,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.34,-0.005,-0.11,243303.39707,3298,4.4515,{"date":265,"open":239,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.67,4.49,4.515,-0.025,-0.55,464657.417655,6611,4.5597,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":240,"percent_change":241,"volume":279,"transactions":280,"vwap":281},"2026-09-21",4.58,4.42,4.54,295443.108039,3590,4.5031,{"date":283,"open":284,"high":285,"low":211,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",4.77,4.885,-0.21,-4.38,497967.2439,7302,4.6359,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.96,5.03,4.66,4.79,-0.12,-2.44,275118.727626,5854,4.7846,{"date":303,"open":304,"high":304,"low":284,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",5.01,4.91,-0.1,-2,290023.2439,4768,4.8814,{"date":312,"open":313,"high":313,"low":314,"close":304,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",5.18,4.99,-0.18,-3.47,165743.250416,4276,5.0698,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":131,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",5.07,5.195,4.94,5.19,1.76,313995.984762,5531,5.0665,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",5.34,4.795,5.1,-0.17,-3.23,413057.07518,5509,5.0097,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":306,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",5.35,5.45,5.24,5.27,-1.86,160028.5399,2610,5.2813,{"date":351,"open":343,"high":343,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",5.335,5.37,-0.08,-1.47,101508.2439,2114,5.3772,{"date":360,"open":361,"high":362,"low":363,"close":343,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",5.55,5.66,5.4,-0.14,-2.5,79467.200021,2197,5.469,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",5.57,5.63,5.54,5.59,0,87192.2439,2207,5.5886,{"date":380,"open":381,"high":381,"low":382,"close":374,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",5.7,5.49,-0.03,-0.53,79875.152233,2453,5.5743,{"date":389,"open":390,"high":391,"low":342,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":29,"vwap":396},"2026-09-02",5.5,5.64,5.62,0.17,3.12,198479.142573,5.5227,{"date":398,"open":399,"high":400,"low":353,"close":343,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",5.82,6.22,-0.38,-6.52,173727.3014,2896,5.6027,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":306,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",5.93,6.04,5.75,5.83,-1.69,112711.5604,2550,5.8149,{"date":417,"open":408,"high":418,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",5.99,5.84,0.06,1.02,80922.2439,2061,5.9424,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",5.85,5.97,5.8,5.87,0.02,0.34,99345.6813,1765,5.8913,{"date":437,"open":438,"high":409,"low":439,"close":427,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",6.03,5.79,-0.16,-2.66,110964.9203,2596,5.8508,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",6.09,6.1,5.98,6.01,-0.02,-0.33,73655.2439,1961,6.0137,{"date":457,"open":458,"high":459,"low":460,"close":438,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",6.08,6.15,6,-0.05,-0.82,52996.095553,1825,6.0445,{"date":467,"open":468,"high":469,"low":470,"close":458,"change":53,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",5.96,6.2,5.8901,3.05,105616.2781,2318,6.0372,{"date":476,"open":460,"high":477,"low":430,"close":478,"change":364,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",6.1137,5.9,-2.32,1372104.00222,2326,6.107,{"date":484,"open":485,"high":486,"low":487,"close":409,"change":131,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",6.06,6.115,5.975,1.51,173883.004848,2736,6.0377,{"date":493,"open":438,"high":494,"low":478,"close":495,"change":354,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-18",6.07,5.95,-1.33,108715.917036,2102,5.9612,{"date":501,"open":502,"high":502,"low":503,"close":438,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-17",6.21,5.9105,-0.19,-3.05,265987.496094,3339,6.0082,{"date":510,"open":511,"high":512,"low":448,"close":400,"change":513,"percent_change":440,"volume":514,"transactions":515,"vwap":516},"2026-08-14",6.24,6.4167,-0.01,92855.479195,2533,6.2094,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",6.19,6.29,6.125,6.23,0.05,0.81,82873.462943,1637,6.2236,{"date":529,"open":522,"high":530,"low":459,"close":531,"change":461,"percent_change":87,"volume":532,"transactions":533,"vwap":534},"2026-08-12",6.4,6.18,147715.554856,2988,6.2073,{"date":536,"open":537,"high":538,"low":495,"close":522,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",6.12,6.305,0.12,1.96,190503.371742,3619,6.2163,{"date":545,"open":546,"high":547,"low":448,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-10",6.55,6.58,6.11,-0.54,-8.12,229064.43835,3458,6.2399,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-07",6.62,6.71,6.405,6.65,0.03,0.45,113334.3145,2079,6.6089,{"date":566,"open":567,"high":567,"low":568,"close":556,"change":452,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",6.99,6.4927,-4.75,147690.159665,2683,6.723,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",6.88,7,6.775,6.95,0.08,1.16,132140.940512,2264,6.884,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":431,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-04",6.92,7.03,6.82,6.87,0.29,178854.143835,2359,6.9312,{"date":595,"open":575,"high":576,"low":596,"close":597,"change":383,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-03",6.76,6.85,-0.44,151478.117876,2430,6.8753,{"date":603,"open":604,"high":605,"low":606,"close":575,"change":523,"percent_change":106,"volume":607,"transactions":608,"vwap":609},"2026-07-31",6.83,6.89,6.4821,70771.394847,1865,6.7892,{"date":611,"open":586,"high":612,"low":613,"close":604,"change":383,"percent_change":598,"volume":614,"transactions":615,"vwap":616},"2026-07-30",7.01,6.7701,49567.108295,1256,6.8304,{"date":618,"open":587,"high":619,"low":620,"close":621,"change":315,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",7.13,6.825,6.86,-2.56,116971.821965,3438,6.9238,{"date":627,"open":619,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-28",7.28,6.9,7.04,-0.06,-0.85,194904.857483,3307,7.0482,{"date":637,"open":638,"high":619,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",6.73,7.1,0.46,6.93,74089.164837,1858,7.012,{"date":646,"open":647,"high":648,"low":547,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",6.63,6.8376,6.64,0.07,1.07,110307.2439,2253,6.6689,{"date":656,"open":657,"high":597,"low":658,"close":659,"change":286,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-23",6.66,6.43,6.57,-3.1,130204.366765,2717,6.555,{"date":665,"open":659,"high":620,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-22",6.5,6.78,0.22,3.35,88922.7439,2770,6.7406,{"date":674,"open":675,"high":638,"low":675,"close":676,"change":560,"percent_change":640,"volume":677,"transactions":678,"vwap":679},"2026-07-21",6.52,6.56,84344.0239,2580,6.6022,{"date":681,"open":682,"high":683,"low":684,"close":682,"change":685,"percent_change":210,"volume":686,"transactions":687,"vwap":688},"2026-07-20",6.53,6.615,6.39,0.01,122658.5137,2961,6.4787,{"date":690,"open":556,"high":691,"low":692,"close":675,"change":286,"percent_change":693,"volume":694,"transactions":9,"vwap":675},"2026-07-17",6.79,6.44,-3.12,152600,{"date":696,"open":697,"high":698,"low":557,"close":638,"change":452,"percent_change":699,"volume":700,"transactions":9,"vwap":638},"2026-07-16",7.05,7.16,-4.67,118200,{"date":702,"open":612,"high":703,"low":612,"close":704,"change":523,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-15",7.32,7.06,0.71,78300,{"date":708,"open":709,"high":710,"low":711,"close":612,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":612},"2026-07-14",7.33,7.42,6.98,-0.28,-3.84,104700,{"date":716,"open":628,"high":717,"low":718,"close":719,"change":420,"percent_change":720,"volume":721,"transactions":9,"vwap":719},"2026-07-13",7.53,7.23,7.29,0.83,101500,{"date":723,"open":724,"high":703,"low":725,"close":718,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":718},"2026-07-10",7.09,6.67,0.14,1.97,103000,{"date":730,"open":731,"high":719,"low":586,"close":724,"change":383,"percent_change":732,"volume":733,"transactions":9,"vwap":724},"2026-07-09",7.15,-0.42,238100,{"date":735,"open":736,"high":737,"low":639,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-08",7.39,7.45,7.12,-0.41,-5.44,107800,{"date":743,"open":744,"high":745,"low":746,"close":717,"change":747,"percent_change":219,"volume":748,"transactions":9,"vwap":717},"2026-07-07",7.36,7.56,7.31,0.24,116900,{"date":750,"open":751,"high":752,"low":619,"close":719,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":719},"2026-07-06",7.85,7.86,-0.59,-7.49,161100,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",7.81,8,7.57,7.88,0.13,1.68,168000,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",8.21,8.33,7.71,7.75,-0.5,-6.06,132500,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-30",8.08,8.26,7.93,8.25,0.19,2.36,244100,{"date":784,"open":785,"high":786,"low":758,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",8.13,8.195,8.06,-0.07,-0.86,137800,{"date":792,"open":94,"high":793,"low":794,"close":785,"change":685,"percent_change":539,"volume":795,"transactions":9,"vwap":785},"2026-06-26",8.435,7.925,668000,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":650,"percent_change":46,"volume":802,"transactions":9,"vwap":801},"2026-06-25",8.05,8.15,7.83,8.12,87600,{"date":804,"open":805,"high":799,"low":805,"close":798,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":798},"2026-06-24",7.8,0.32,4.14,117600,{"date":810,"open":811,"high":812,"low":769,"close":811,"change":513,"percent_change":813,"volume":808,"transactions":9,"vwap":811},"2026-06-23",7.73,7.94,-0.13,{"date":815,"open":759,"high":816,"low":811,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-22",8.07,7.74,-0.26,-3.25,76500,{"date":822,"open":812,"high":823,"low":812,"close":759,"change":375,"percent_change":375,"volume":824,"transactions":9,"vwap":759},"2026-06-18",8.2,161600,{"date":826,"open":785,"high":827,"low":828,"close":759,"change":813,"percent_change":829,"volume":830,"transactions":9,"vwap":759},"2026-06-17",8.24,7.96,-1.6,117300,{"date":832,"open":833,"high":834,"low":811,"close":785,"change":431,"percent_change":835,"volume":836,"transactions":9,"vwap":785},"2026-06-16",8.03,8.27,0.25,58700,{"date":838,"open":768,"high":839,"low":840,"close":841,"change":504,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-15",8.53,8.04,8.11,-2.29,109500,{"date":845,"open":777,"high":846,"low":847,"close":848,"change":539,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-12",8.35,8.183,8.3,1.47,118400,{"date":852,"open":853,"high":827,"low":776,"close":854,"change":393,"percent_change":81,"volume":855,"transactions":9,"vwap":854},"2026-06-11",8.09,8.18,113200,{"date":857,"open":827,"high":858,"low":759,"close":859,"change":335,"percent_change":860,"volume":861,"transactions":9,"vwap":859},"2026-06-10",8.342,8.01,-2.08,170700,{"date":863,"open":758,"high":864,"low":865,"close":854,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":854},"2026-06-09",8.32,7.765,0.38,4.87,192200,{"date":870,"open":871,"high":872,"low":717,"close":805,"change":873,"percent_change":277,"volume":874,"transactions":9,"vwap":805},"2026-06-08",7.54,7.975,0.33,172400,{"date":876,"open":811,"high":877,"low":744,"close":878,"change":818,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-05",7.825,7.47,-3.36,117700,{"date":882,"open":717,"high":770,"low":883,"close":811,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":811},"2026-06-04",7.48,0.3,4.04,134500,{"date":888,"open":889,"high":890,"low":710,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-03",7.76,7.865,7.43,-0.48,-6.07,112700,{"date":896,"open":752,"high":854,"low":751,"close":897,"change":451,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-02",7.91,-0.25,70700,{"date":901,"open":871,"high":902,"low":871,"close":778,"change":199,"percent_change":903,"volume":904,"transactions":9,"vwap":778},"2026-06-01",7.99,2.99,124700,{"date":906,"open":907,"high":908,"low":737,"close":909,"change":579,"percent_change":60,"volume":910,"transactions":9,"vwap":909},"2026-05-29",7.6,7.87,7.7,114500,{"date":912,"open":811,"high":758,"low":913,"close":914,"change":260,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-28",7.49,7.62,-1.42,193900,{"date":918,"open":919,"high":770,"low":738,"close":811,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":811},"2026-05-27",7.37,0.41,5.6,83500,{"date":924,"open":639,"high":883,"low":925,"close":703,"change":926,"percent_change":16,"volume":880,"transactions":9,"vwap":703},"2026-05-26",7.07,0.28,{"date":928,"open":929,"high":746,"low":930,"close":630,"change":440,"percent_change":931,"volume":932,"transactions":9,"vwap":630},"2026-05-22",7.2,6.995,-2.22,66900,{"date":934,"open":738,"high":935,"low":936,"close":929,"change":685,"percent_change":726,"volume":937,"transactions":9,"vwap":929},"2026-05-21",7.25,6.945,68300,{"date":939,"open":940,"high":709,"low":941,"close":942,"change":461,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",7.18,7.11,7.19,-0.69,89000,{"date":946,"open":744,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",7.58,7.17,7.24,-0.22,-2.95,61700,{"date":954,"open":955,"high":717,"low":956,"close":957,"change":539,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-18",7.4,7.21,7.46,1.63,96000,{"date":961,"open":956,"high":962,"low":619,"close":963,"change":375,"percent_change":375,"volume":964,"transactions":9,"vwap":963},"2026-05-15",7.355,7.34,90100,{"date":966,"open":967,"high":967,"low":968,"close":963,"change":513,"percent_change":364,"volume":952,"transactions":9,"vwap":963},"2026-05-14",7.44,7.175,{"date":970,"open":971,"high":972,"low":929,"close":973,"change":375,"percent_change":375,"volume":974,"transactions":9,"vwap":973},"2026-05-13",7.27,7.425,7.35,67500,{"date":976,"open":977,"high":909,"low":703,"close":973,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":973},"2026-05-12",7.64,-0.37,-4.79,116100,{"date":982,"open":828,"high":828,"low":983,"close":984,"change":88,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-11",7.411,7.72,-3.02,88000,{"date":988,"open":833,"high":823,"low":909,"close":828,"change":364,"percent_change":989,"volume":990,"transactions":9,"vwap":828},"2026-05-08",-1.73,150200,{"date":992,"open":971,"high":993,"low":971,"close":94,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":94},"2026-05-07",8.22,0.9,12.5,142200,{"date":998,"open":942,"high":999,"low":1000,"close":929,"change":539,"percent_change":1001,"volume":1002,"transactions":9,"vwap":929},"2026-05-06",7.385,7.051,1.69,63400,{"date":1004,"open":630,"high":948,"low":1005,"close":1006,"change":579,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-05-05",7.02,7.08,1.14,66100,{"date":1010,"open":956,"high":967,"low":578,"close":576,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":576},"2026-05-04",-0.23,-3.18,82600,{"date":1015,"open":697,"high":1016,"low":578,"close":718,"change":72,"percent_change":903,"volume":1017,"transactions":9,"vwap":718},"2026-05-01",7.26,131700,{"date":1019,"open":641,"high":630,"low":1020,"close":1005,"change":431,"percent_change":590,"volume":1021,"transactions":9,"vwap":1005},"2026-04-30",6.785,106800,{"date":1023,"open":630,"high":1024,"low":1025,"close":576,"change":297,"percent_change":412,"volume":1026,"transactions":9,"vwap":576},"2026-04-29",7.045,6.91,126200,{"date":1028,"open":711,"high":619,"low":1029,"close":738,"change":539,"percent_change":1030,"volume":1031,"transactions":9,"vwap":738},"2026-04-28",6.895,1.71,47800,{"date":1033,"open":612,"high":1034,"low":1035,"close":576,"change":240,"percent_change":1036,"volume":1037,"transactions":9,"vwap":576},"2026-04-27",7.312,6.97,-0.57,51900,{"date":1039,"open":1040,"high":639,"low":1041,"close":630,"change":590,"percent_change":1042,"volume":1043,"transactions":9,"vwap":630},"2026-04-24",6.75,6.61,4.3,149200,{"date":1045,"open":1035,"high":587,"low":676,"close":1040,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1040},"2026-04-23",-0.2,-2.88,53500,{"date":1050,"open":704,"high":724,"low":1051,"close":578,"change":631,"percent_change":789,"volume":1052,"transactions":9,"vwap":578},"2026-04-22",6.935,120300,{"date":1054,"open":719,"high":1055,"low":711,"close":612,"change":1056,"percent_change":1057,"volume":706,"transactions":9,"vwap":612},"2026-04-21",7.38,-0.29,-3.97,{"date":1059,"open":971,"high":883,"low":971,"close":1060,"change":306,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-20",7.3,-1.35,108500,{"date":1064,"open":1065,"high":977,"low":746,"close":955,"change":393,"percent_change":1066,"volume":1067,"transactions":9,"vwap":955},"2026-04-17",7.41,2.35,149700,{"date":1069,"open":621,"high":1070,"low":1071,"close":718,"change":116,"percent_change":1072,"volume":1073,"transactions":9,"vwap":718},"2026-04-16",7.245,6.81,5.09,92200,{"date":1075,"open":612,"high":1076,"low":597,"close":575,"change":813,"percent_change":1077,"volume":741,"transactions":9,"vwap":575},"2026-04-15",7.14,-1.85,{"date":1079,"open":1080,"high":612,"low":1080,"close":612,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":612},"2026-04-14",6.59,0.42,6.37,107500,{"date":1085,"open":1086,"high":725,"low":502,"close":1080,"change":393,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1080},"2026-04-13",6.35,2.65,83700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":732,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-10",6.8,6.963,6.31,6.42,-6.14,137500,{"date":1098,"open":567,"high":1024,"low":1099,"close":1100,"change":1011,"percent_change":819,"volume":1101,"transactions":9,"vwap":1100},"2026-04-09",6.68,6.84,71300,{"date":1103,"open":925,"high":940,"low":605,"close":925,"change":873,"percent_change":1104,"volume":1105,"transactions":9,"vwap":925},"2026-04-08",4.9,97400,{"date":1107,"open":1108,"high":629,"low":1109,"close":1110,"change":813,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-07",6.77,6.46,6.74,-1.89,142300,{"date":1114,"open":621,"high":586,"low":1115,"close":589,"change":461,"percent_change":1116,"volume":1117,"transactions":9,"vwap":589},"2026-04-06",6.805,-0.72,53700,{"date":1119,"open":604,"high":567,"low":1120,"close":586,"change":240,"percent_change":1036,"volume":1121,"transactions":9,"vwap":586},"2026-04-02",6.7,120500,{"date":1123,"open":940,"high":949,"low":1124,"close":1125,"change":335,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-04-01",6.906,6.96,-2.38,96300,{"date":1129,"open":711,"high":948,"low":1130,"close":619,"change":53,"percent_change":1131,"volume":1132,"transactions":9,"vwap":619},"2026-03-31",6.855,2.59,193800,{"date":1134,"open":746,"high":1135,"low":638,"close":578,"change":1136,"percent_change":885,"volume":1137,"transactions":9,"vwap":578},"2026-03-30",7.635,0.27,289200,{"date":1139,"open":691,"high":724,"low":1080,"close":1099,"change":504,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1099},"2026-03-27",-2.77,185600,{"date":1143,"open":657,"high":612,"low":1109,"close":589,"change":393,"percent_change":1144,"volume":1145,"transactions":9,"vwap":589},"2026-03-26",2.54,186700,{"date":1147,"open":1080,"high":1040,"low":1148,"close":1120,"change":835,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1120},"2026-03-25",6.48,3.88,107700,{"date":1152,"open":1082,"high":1153,"low":1154,"close":1155,"change":461,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1155},"2026-03-24",6.49,6.27,6.45,-0.77,128000,{"date":1159,"open":1160,"high":682,"low":1154,"close":666,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":666},"2026-03-23",6.36,0.39,6.38,165000,{"date":1165,"open":546,"high":200,"low":448,"close":548,"change":598,"percent_change":1166,"volume":1167,"transactions":9,"vwap":548},"2026-03-20",-6.72,278100,{"date":1169,"open":725,"high":1170,"low":675,"close":546,"change":1046,"percent_change":1171,"volume":1172,"transactions":9,"vwap":546},"2026-03-19",6.795,-2.96,132600,{"date":1174,"open":629,"high":697,"low":1175,"close":1040,"change":286,"percent_change":985,"volume":1176,"transactions":9,"vwap":1040},"2026-03-18",6.72,200700,{"date":1178,"open":589,"high":1179,"low":589,"close":1125,"change":762,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1125},"2026-03-17",7.146,1.9,276000,{"date":1183,"open":649,"high":630,"low":546,"close":604,"change":835,"percent_change":1184,"volume":1185,"transactions":9,"vwap":604},"2026-03-16",3.8,259300,{"date":1187,"open":586,"high":1188,"low":675,"close":547,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":547},"2026-03-13",6.94,-0.32,-4.64,192800,{"date":1193,"open":1005,"high":731,"low":557,"close":629,"change":1189,"percent_change":1194,"volume":1195,"transactions":9,"vwap":629},"2026-03-12",-4.43,228500,{"date":1197,"open":1198,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-11",7.79,7.0050001,7.22,-0.68,-8.61,220300,{"date":1205,"open":752,"high":1206,"low":578,"close":1207,"change":598,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-10",8.37,7.9,-5.28,342900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1161,"percent_change":305,"volume":1216,"transactions":9,"vwap":1215},"2026-03-09",7.82,8.43,7.52,8.34,132400,{"date":1218,"open":1215,"high":1215,"low":1219,"close":1220,"change":260,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-06",7.92,7.95,-1.36,103600,{"date":1224,"open":1225,"high":1226,"low":812,"close":787,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":787},"2026-03-05",8.29,8.39,-0.36,-4.28,46500,{"date":1231,"open":1232,"high":1233,"low":827,"close":1234,"change":539,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-04",8.31,8.5,8.42,1.45,54200,{"date":1238,"open":828,"high":1239,"low":1240,"close":848,"change":579,"percent_change":1241,"volume":1242,"transactions":9,"vwap":848},"2026-03-03",8.36,7.942,0.97,77000,{"date":1244,"open":1219,"high":777,"low":1219,"close":993,"change":420,"percent_change":1245,"volume":1246,"transactions":9,"vwap":993},"2026-03-02",0.74,48700,{"date":1248,"open":1249,"high":768,"low":798,"close":1250,"change":504,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-02-27",8.23,8.16,-2.28,80500,{"date":1254,"open":785,"high":1255,"low":785,"close":846,"change":726,"percent_change":1030,"volume":1256,"transactions":9,"vwap":846},"2026-02-26",8.47,80400,{"date":1258,"open":840,"high":1259,"low":812,"close":767,"change":393,"percent_change":1260,"volume":1261,"transactions":9,"vwap":767},"2026-02-25",8.265,2.11,29700,{"date":1263,"open":897,"high":848,"low":897,"close":840,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":840},"2026-02-24",0.04,0.5,30900,{"date":1268,"open":777,"high":768,"low":1219,"close":759,"change":452,"percent_change":1269,"volume":1270,"transactions":9,"vwap":759},"2026-02-23",-3.96,54500,{"date":1272,"open":848,"high":1273,"low":848,"close":768,"change":451,"percent_change":88,"volume":1274,"transactions":9,"vwap":768},"2026-02-20",8.538,50900,{"date":1276,"open":1225,"high":1234,"low":816,"close":846,"change":383,"percent_change":1227,"volume":1277,"transactions":9,"vwap":846},"2026-02-19",53200,{"date":1279,"open":1239,"high":1280,"low":767,"close":1281,"change":451,"percent_change":88,"volume":1282,"transactions":9,"vwap":1281},"2026-02-18",8.62,8.38,54800,{"date":1284,"open":1249,"high":1255,"low":1285,"close":1286,"change":726,"percent_change":1001,"volume":1287,"transactions":9,"vwap":1286},"2026-02-17",8.19,8.4,54900,{"date":1289,"open":1232,"high":1290,"low":1285,"close":777,"change":240,"percent_change":892,"volume":1291,"transactions":9,"vwap":777},"2026-02-13",8.41,72900,{"date":1293,"open":1294,"high":1233,"low":777,"close":848,"change":315,"percent_change":1295,"volume":1296,"transactions":9,"vwap":848},"2026-02-12",8.49,-2.12,126900,{"date":1298,"open":1299,"high":1300,"low":1215,"close":1301,"change":354,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-02-11",8.56,8.72,8.48,-0.93,98700,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1299,"change":579,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1299},"2026-02-10",8.45,8.745,0.94,54100,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1301,"change":950,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1301},"2026-02-09",8.7,8.825,8.44,-2.53,45000,{"date":1318,"open":1319,"high":1320,"low":1319,"close":1312,"change":210,"percent_change":1321,"volume":1252,"transactions":9,"vwap":1312},"2026-02-06",8.55,8.855,1.75,{"date":1323,"open":1324,"high":1325,"low":1226,"close":1319,"change":712,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1319},"2026-02-05",8.83,8.93,-3.17,79800,{"date":1329,"open":1330,"high":1331,"low":1307,"close":1324,"change":461,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1324},"2026-02-04",8.94,9.2,-0.56,71600,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-02-03",9.19,9.205,8.64,8.88,-0.31,-3.37,48900,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1336,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1336},"2026-02-02",8.95,9.36,0.26,2.91,56800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1325,"change":420,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1325},"2026-01-30",8.81,8.96,8.655,0.68,73400,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":53,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-29",8.76,8.91,8.59,8.87,2.07,44600,{"date":1366,"open":1362,"high":1367,"low":1368,"close":1369,"change":335,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-28",9.01,8.51,8.69,-1.92,77900,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":504,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1376},"2026-01-27",9.1,8.84,8.86,-2.1,40100,{"date":1380,"open":1374,"high":1331,"low":1381,"close":1382,"change":240,"percent_change":598,"volume":1383,"transactions":9,"vwap":1382},"2026-01-26",8.945,9.05,46000,{"date":1385,"open":1346,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1047,"volume":1390,"transactions":9,"vwap":1388},"2026-01-23",9.425,8.975,9.09,-0.27,53000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1346,"change":762,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1346},"2026-01-22",9.25,9.475,8.847,1.41,74600,{"date":1399,"open":1400,"high":1401,"low":1345,"close":1402,"change":1136,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-01-21",8.98,9.368,9.23,3.01,71500,{"date":1406,"open":1336,"high":1407,"low":1408,"close":1353,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1353},"2026-01-20",9.26,8.92,-0.43,-4.58,84500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":451,"percent_change":286,"volume":1418,"transactions":9,"vwap":1417},"2026-01-16",9.4,9.57,9.28,9.39,65400,{"date":1420,"open":1416,"high":1421,"low":1422,"close":1423,"change":199,"percent_change":1424,"volume":1270,"transactions":9,"vwap":1423},"2026-01-15",9.615,9.172,9.41,2.51,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":452,"percent_change":316,"volume":1431,"transactions":9,"vwap":1430},"2026-01-14",9.51,9.659,9.065,9.18,102400,{"date":1433,"open":1434,"high":25,"low":1435,"close":1427,"change":1340,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1427},"2026-01-13",9.77,9.44,-3.16,111500,{"date":1439,"open":1435,"high":1440,"low":1441,"close":1442,"change":806,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-01-12",9.89,9.33,9.82,3.37,79700,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":251,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-09",9.37,9.54,9.12,9.5,1.06,122200,{"date":1454,"open":1402,"high":1415,"low":1455,"close":1414,"change":375,"percent_change":375,"volume":1456,"transactions":9,"vwap":1414},"2026-01-08",9.21,89300,{"date":1458,"open":1459,"high":1460,"low":1353,"close":1414,"change":53,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1414},"2026-01-07",9.24,9.535,1.95,94500,{"date":1464,"open":1400,"high":1465,"low":1400,"close":1466,"change":685,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-06",9.3,9.22,0.11,79400,{"date":1470,"open":1345,"high":1459,"low":1471,"close":1455,"change":747,"percent_change":1472,"volume":1462,"transactions":9,"vwap":1455},"2026-01-05",8.89,2.68,{"date":1474,"open":1475,"high":1475,"low":1360,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-01-02",9.47,8.97,-0.39,-4.17,90000,{"date":1481,"open":1482,"high":1483,"low":1455,"close":1346,"change":306,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1346},"2025-12-31",9.43,9.555,-1.06,104800,{"date":1487,"open":1482,"high":1488,"low":1489,"close":1490,"change":1264,"percent_change":1081,"volume":1096,"transactions":9,"vwap":1490},"2025-12-30",9.74,9.42,9.46,{"date":1492,"open":1423,"high":1450,"low":1459,"close":1489,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1489},"2025-12-29",-0.09,-0.95,91200,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1427,"change":167,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1427},"2025-12-26",9.31,9.64,2.15,78500,{"date":1503,"open":1336,"high":1414,"low":1374,"close":1498,"change":539,"percent_change":136,"volume":1274,"transactions":9,"vwap":1498},"2025-12-24",{"date":1505,"open":1506,"high":1455,"low":1507,"close":1336,"change":650,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1336},"2025-12-23",9.06,9.03,0.77,51700,{"date":1511,"open":1449,"high":1482,"low":1388,"close":1449,"change":523,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1449},"2025-12-22",0.55,123000,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":420,"percent_change":157,"volume":1520,"transactions":9,"vwap":1519},"2025-12-19",8.99,9.277,8.865,9.07,265500,{"date":1522,"open":1331,"high":1523,"low":1345,"close":1367,"change":461,"percent_change":270,"volume":1524,"transactions":9,"vwap":1367},"2025-12-18",9.34,176400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1506,"change":788,"percent_change":1156,"volume":1530,"transactions":9,"vwap":1506},"2025-12-17",9.245,9.305,9.036,69400,{"date":1532,"open":1533,"high":1407,"low":1533,"close":1534,"change":131,"percent_change":174,"volume":1535,"transactions":9,"vwap":1534},"2025-12-16",9.04,9.13,60000,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1533,"change":1264,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1533},"2025-12-15",9.11,8.789,0.44,51000,{"date":1543,"open":1402,"high":1544,"low":1545,"close":1546,"change":315,"percent_change":1547,"volume":1444,"transactions":9,"vwap":1546},"2025-12-12",9.255,8.924,9,-1.96,{"date":1549,"open":1447,"high":1450,"low":1550,"close":1430,"change":440,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1430},"2025-12-11",8.797,-1.71,94300,{"date":1554,"open":1519,"high":1414,"low":1476,"close":1523,"change":668,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1523},"2025-12-10",2.41,161500,{"date":1558,"open":1367,"high":1416,"low":1559,"close":1449,"change":579,"percent_change":162,"volume":1560,"transactions":9,"vwap":1449},"2025-12-09",8.73,79300,{"date":1562,"open":1563,"high":1519,"low":1564,"close":1533,"change":1347,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1533},"2025-12-08",8.8,8.74,2.96,146500,{"date":1568,"open":1312,"high":1569,"low":1369,"close":1570,"change":251,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-12-05",9.035,8.78,1.15,97000,{"date":1574,"open":1575,"high":1476,"low":1226,"close":1576,"change":788,"percent_change":87,"volume":1577,"transactions":9,"vwap":1576},"2025-12-04",8.75,8.68,161000,{"date":1579,"open":1375,"high":1580,"low":1581,"close":1575,"change":1056,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1575},"2025-12-03",9.195,8.565,-3.21,190100,{"date":1585,"open":1546,"high":1455,"low":1586,"close":1533,"change":1355,"percent_change":785,"volume":1587,"transactions":9,"vwap":1533},"2025-12-02",8.82,190300,{"date":1589,"open":94,"high":1301,"low":859,"close":1239,"change":726,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1239},"2025-12-01",1.7,105500,{"date":1593,"open":94,"high":827,"low":1594,"close":993,"change":539,"percent_change":1595,"volume":1596,"transactions":9,"vwap":993},"2025-11-28",7.615,1.48,99700,{"date":1598,"open":759,"high":1225,"low":1599,"close":94,"change":1264,"percent_change":1265,"volume":1600,"transactions":9,"vwap":94},"2025-11-26",7.881,294700,{"date":1602,"open":889,"high":1233,"low":1603,"close":787,"change":38,"percent_change":1408,"volume":1604,"transactions":9,"vwap":787},"2025-11-25",7.655,500900,{"date":1606,"open":973,"high":1607,"low":719,"close":955,"change":650,"percent_change":1608,"volume":1609,"transactions":9,"vwap":955},"2025-11-24",7.59,0.95,185500,{"date":1611,"open":578,"high":1612,"low":936,"close":709,"change":926,"percent_change":1613,"volume":1614,"transactions":9,"vwap":709},"2025-11-21",7.67,3.97,666700,{"date":1616,"open":576,"high":738,"low":575,"close":697,"change":53,"percent_change":1617,"volume":1618,"transactions":9,"vwap":697},"2025-11-20",2.62,230400,{"date":1620,"open":956,"high":956,"low":1100,"close":589,"change":1340,"percent_change":1621,"volume":1622,"transactions":9,"vwap":589},"2025-11-19",-4.32,167300,{"date":1624,"open":1065,"high":891,"low":948,"close":940,"change":1011,"percent_change":660,"volume":1625,"transactions":9,"vwap":940},"2025-11-18",126100,{"date":1627,"open":984,"high":984,"low":628,"close":1065,"change":978,"percent_change":1628,"volume":1411,"transactions":9,"vwap":1065},"2025-11-17",-4.76,{"date":1630,"open":770,"high":1219,"low":1631,"close":1632,"change":240,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-11-14",7.299,7.78,-0.51,62000,{"date":1636,"open":1249,"high":1234,"low":889,"close":1212,"change":892,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1212},"2025-11-13",-5.78,85100,{"date":1640,"open":1368,"high":1575,"low":1641,"close":848,"change":504,"percent_change":1642,"volume":1017,"transactions":9,"vwap":848},"2025-11-12",8.245,-2.24,{"date":1644,"open":864,"high":1645,"low":827,"close":1294,"change":210,"percent_change":1646,"volume":1083,"transactions":9,"vwap":1294},"2025-11-11",8.54,1.8,{"date":1648,"open":993,"high":1368,"low":1649,"close":1215,"change":72,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1215},"2025-11-10",8.17,2.58,57200,{"date":1653,"open":841,"high":854,"low":761,"close":785,"change":431,"percent_change":835,"volume":1654,"transactions":9,"vwap":785},"2025-11-07",87800,{"date":1656,"open":1294,"high":1657,"low":1658,"close":841,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":841},"2025-11-06",8.839,8.021,-0.45,-5.26,95700,{"date":1663,"open":759,"high":1664,"low":759,"close":1299,"change":1241,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1299},"2025-11-05",8.65,12.78,210000,{"date":1668,"open":891,"high":1669,"low":710,"close":1607,"change":523,"percent_change":38,"volume":1670,"transactions":9,"vwap":1607},"2025-11-04",7.66,166300,{"date":1672,"open":947,"high":947,"low":967,"close":871,"change":513,"percent_change":813,"volume":1673,"transactions":9,"vwap":871},"2025-11-03",84600,{"date":1675,"open":736,"high":760,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-10-31",7.349,7.55,0.16,2.17,64400,{"date":1682,"open":914,"high":1683,"low":973,"close":736,"change":1056,"percent_change":1684,"volume":1685,"transactions":9,"vwap":736},"2025-10-30",7.924,-3.78,62900,{"date":1687,"open":751,"high":902,"low":977,"close":1688,"change":315,"percent_change":842,"volume":1689,"transactions":9,"vwap":1688},"2025-10-29",7.68,129200,{"date":1691,"open":759,"high":816,"low":758,"close":752,"change":364,"percent_change":1692,"volume":1693,"transactions":9,"vwap":752},"2025-10-28",-1.75,61000,{"date":1695,"open":840,"high":854,"low":1696,"close":759,"change":240,"percent_change":771,"volume":1697,"transactions":9,"vwap":759},"2025-10-27",7.89,81500,{"date":1699,"open":816,"high":1339,"low":1700,"close":840,"change":420,"percent_change":1701,"volume":1702,"transactions":9,"vwap":840},"2025-10-24",7.945,0.75,79100,{"date":1704,"open":833,"high":787,"low":761,"close":1705,"change":513,"percent_change":813,"volume":1706,"transactions":9,"vwap":1705},"2025-10-23",7.98,88100,{"date":1708,"open":908,"high":841,"low":1709,"close":902,"change":131,"percent_change":1007,"volume":1710,"transactions":9,"vwap":902},"2025-10-22",7.815,93200,{"date":1712,"open":1696,"high":776,"low":1713,"close":1207,"change":461,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1207},"2025-10-21",7.844,-0.63,62300,{"date":1717,"open":751,"high":828,"low":770,"close":1220,"change":53,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1220},"2025-10-20",2.32,70900,{"date":1721,"open":751,"high":823,"low":1722,"close":1723,"change":260,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1723},"2025-10-17",7.65,7.77,-1.4,149300,{"date":1727,"open":777,"high":1728,"low":890,"close":761,"change":452,"percent_change":1729,"volume":1730,"transactions":9,"vwap":761},"2025-10-16",8.577,-4.02,88500,{"date":1732,"open":801,"high":993,"low":787,"close":767,"change":210,"percent_change":1733,"volume":1734,"transactions":9,"vwap":767},"2025-10-15",1.86,59000,{"date":1736,"open":897,"high":993,"low":1198,"close":787,"change":1264,"percent_change":1265,"volume":1737,"transactions":9,"vwap":787},"2025-10-14",109800,{"date":1739,"open":1234,"high":1740,"low":859,"close":1741,"change":898,"percent_change":985,"volume":1742,"transactions":9,"vwap":1741},"2025-10-13",9.067,8.02,88800,{"date":1744,"open":1745,"high":1746,"low":777,"close":834,"change":1633,"percent_change":1747,"volume":1748,"transactions":9,"vwap":834},"2025-10-10",8.77,9.109,-5.81,188100,{"date":1750,"open":1506,"high":1506,"low":1751,"close":1570,"change":1056,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1570},"2025-10-09",8.66,-3.2,66700,{"date":1755,"open":1756,"high":1756,"low":1757,"close":1519,"change":375,"percent_change":375,"volume":1150,"transactions":9,"vwap":1519},"2025-10-08",9.14,8.952,{"date":1759,"open":1407,"high":1416,"low":1546,"close":1519,"change":315,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1519},"2025-10-07",-1.95,119400,{"date":1763,"open":1427,"high":1427,"low":1764,"close":1393,"change":898,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1393},"2025-10-06",9.165,-2.63,93900,{"date":1768,"open":1769,"high":1770,"low":1544,"close":1450,"change":167,"percent_change":1500,"volume":1771,"transactions":9,"vwap":1450},"2025-10-03",9.32,9.53,81100,{"date":1773,"open":1459,"high":1414,"low":1299,"close":1465,"change":523,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1465},"2025-10-02",0.54,122400,{"date":1777,"open":1465,"high":1778,"low":1336,"close":1393,"change":813,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1393},"2025-10-01",9.345,-1.39,55900,{"date":1782,"open":1466,"high":1783,"low":1784,"close":1785,"change":210,"percent_change":958,"volume":1786,"transactions":9,"vwap":1785},"2025-09-30",9.45,9.095,9.38,173300,{"date":1788,"open":1449,"high":1416,"low":1789,"close":1402,"change":1467,"percent_change":1790,"volume":1485,"transactions":9,"vwap":1402},"2025-09-29",9.105,1.21,{"date":1792,"open":1793,"high":1441,"low":1751,"close":1449,"change":240,"percent_change":598,"volume":1794,"transactions":9,"vwap":1449},"2025-09-26",9.15,94200,{"date":1796,"open":1797,"high":1450,"low":1798,"close":1799,"change":598,"percent_change":1410,"volume":1800,"transactions":9,"vwap":1799},"2025-09-25",9.49,9.115,9.16,106200,{"date":1802,"open":1803,"high":1803,"low":1489,"close":1804,"change":631,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1804},"2025-09-24",9.72,9.6,-0.62,108900,{"date":1808,"open":1809,"high":1810,"low":1450,"close":1811,"change":523,"percent_change":1812,"volume":748,"transactions":9,"vwap":1811},"2025-09-23",9.61,9.76,9.66,0.52,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1809,"change":1264,"percent_change":1081,"volume":1818,"transactions":9,"vwap":1809},"2025-09-22",9.56,9.645,9.295,86100,{"date":1820,"open":1417,"high":1821,"low":1331,"close":1415,"change":780,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1415},"2025-09-19",9.65,2.03,246800,{"date":1825,"open":1393,"high":1826,"low":1466,"close":1785,"change":72,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1785},"2025-09-18",9.395,2.29,57900,{"date":1830,"open":1331,"high":1778,"low":1519,"close":1831,"change":461,"percent_change":549,"volume":1832,"transactions":9,"vwap":1831},"2025-09-17",9.17,81200,{"date":1834,"open":1346,"high":1346,"low":1534,"close":1466,"change":297,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1466},"2025-09-16",-1.28,48800,{"date":1838,"open":1435,"high":1435,"low":1402,"close":1523,"change":240,"percent_change":1409,"volume":1839,"transactions":9,"vwap":1523},"2025-09-15",89200,{"date":1841,"open":1769,"high":1448,"low":1842,"close":1785,"change":354,"percent_change":632,"volume":1843,"transactions":9,"vwap":1785},"2025-09-12",9.249,58000,{"date":1845,"open":1498,"high":1427,"low":1546,"close":1490,"change":780,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1490},"2025-09-11",2.05,94800,{"date":1849,"open":1465,"high":1785,"low":1850,"close":1851,"change":451,"percent_change":950,"volume":1852,"transactions":9,"vwap":1851},"2025-09-10",9.161,9.27,41000,{"date":1854,"open":1783,"high":1783,"low":1855,"close":1856,"change":813,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-09-09",9.185,9.29,-1.38,60800,{"date":1860,"open":1783,"high":1797,"low":1430,"close":1489,"change":431,"percent_change":72,"volume":1861,"transactions":9,"vwap":1489},"2025-09-08",91600,{"date":1863,"open":1447,"high":1864,"low":1465,"close":1414,"change":539,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1414},"2025-09-05",9.55,1.29,69000,{"date":1868,"open":1388,"high":1465,"low":1388,"close":1416,"change":199,"percent_change":1144,"volume":1869,"transactions":9,"vwap":1416},"2025-09-04",50500,{"date":1871,"open":1546,"high":1534,"low":1872,"close":1382,"change":383,"percent_change":452,"volume":1873,"transactions":9,"vwap":1382},"2025-09-03",8.9,97500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1876,"change":950,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1876},"2025-09-02",9.08,9.327,8.925,-2.37,95100,{"date":1882,"open":1821,"high":1883,"low":1466,"close":1465,"change":1409,"percent_change":1884,"volume":1479,"transactions":9,"vwap":1465},"2025-08-29",9.906,-4.42,{"date":1886,"open":1393,"high":1887,"low":1455,"close":1888,"change":1889,"percent_change":1109,"volume":1890,"transactions":9,"vwap":1888},"2025-08-28",9.8,9.73,0.59,199700,{"date":1892,"open":1563,"high":1893,"low":1894,"close":1756,"change":884,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1756},"2025-08-27",9.275,8.71,3.39,396500,{"date":1898,"open":1280,"high":1362,"low":1280,"close":1375,"change":780,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1375},"2025-08-26",2.2,119800,{"date":1902,"open":1299,"high":1352,"low":1233,"close":1664,"change":451,"percent_change":1011,"volume":1903,"transactions":9,"vwap":1664},"2025-08-25",82500,{"date":1905,"open":1906,"high":1745,"low":1907,"close":1908,"change":72,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-08-22",8.52,8.46,8.67,2.48,149900,{"date":1912,"open":1281,"high":1913,"low":777,"close":1907,"change":650,"percent_change":720,"volume":1914,"transactions":9,"vwap":1907},"2025-08-21",8.58,86600,{"date":1916,"open":1226,"high":1213,"low":777,"close":1226,"change":375,"percent_change":375,"volume":1917,"transactions":9,"vwap":1226},"2025-08-20",93500,{"date":1919,"open":1314,"high":1920,"low":1215,"close":1226,"change":240,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1226},"2025-08-19",8.505,-0.47,63500,{"date":1924,"open":1213,"high":1233,"low":848,"close":1213,"change":1467,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1213},"2025-08-18",1.32,63900,{"date":1928,"open":846,"high":1239,"low":767,"close":864,"change":513,"percent_change":297,"volume":1929,"transactions":9,"vwap":864},"2025-08-15",122000,{"date":1931,"open":1234,"high":1319,"low":864,"close":768,"change":1056,"percent_change":879,"volume":1932,"transactions":9,"vwap":768},"2025-08-14",80700,{"date":1934,"open":787,"high":1338,"low":787,"close":1280,"change":240,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1280},"2025-08-13",-0.46,157600,{"date":1938,"open":1294,"high":1745,"low":1907,"close":1751,"change":780,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1751},"2025-08-12",2.24,123400,{"date":1942,"open":1234,"high":1294,"low":854,"close":1255,"change":685,"percent_change":539,"volume":1943,"transactions":9,"vwap":1255},"2025-08-11",140600,{"date":1945,"open":1368,"high":1576,"low":779,"close":1907,"change":461,"percent_change":753,"volume":1946,"transactions":9,"vwap":1907},"2025-08-08",217000,{"date":1948,"open":846,"high":1369,"low":848,"close":1368,"change":199,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1368},"2025-08-07",2.78,176800,{"date":1952,"open":1319,"high":1360,"low":767,"close":1953,"change":549,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-08-06",8.28,-6.12,297200,{"date":1957,"open":1958,"high":1339,"low":1369,"close":1586,"change":685,"percent_change":1467,"volume":1959,"transactions":9,"vwap":1586},"2025-08-05",8.85,124600,{"date":1961,"open":1359,"high":1362,"low":1564,"close":1352,"change":420,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1352},"2025-08-04",0.69,117800,{"date":1965,"open":1958,"high":1325,"low":1338,"close":1575,"change":818,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1575},"2025-08-01",-2.89,135900,{"date":1969,"open":1756,"high":1970,"low":1345,"close":1367,"change":1046,"percent_change":1971,"volume":830,"transactions":9,"vwap":1367},"2025-07-31",9.299,-2.17,{"date":1973,"open":1785,"high":1448,"low":1374,"close":1455,"change":813,"percent_change":1779,"volume":1974,"transactions":9,"vwap":1455},"2025-07-30",215700,{"date":1976,"open":1435,"high":1435,"low":1407,"close":1523,"change":375,"percent_change":375,"volume":1977,"transactions":9,"vwap":1523},"2025-07-29",110700,{"date":1979,"open":1417,"high":1435,"low":1465,"close":1523,"change":513,"percent_change":260,"volume":1980,"transactions":9,"vwap":1523},"2025-07-28",74800,{"date":1982,"open":1393,"high":1447,"low":1429,"close":1983,"change":251,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-07-25",9.35,1.08,130600,{"date":1987,"open":1414,"high":1423,"low":1580,"close":1393,"change":1988,"percent_change":829,"volume":1989,"transactions":9,"vwap":1393},"2025-07-24",-0.15,152200,{"date":1991,"open":1490,"high":1992,"low":1447,"close":1414,"change":685,"percent_change":1467,"volume":1993,"transactions":9,"vwap":1414},"2025-07-23",9.565,73600,{"date":1995,"open":1346,"high":1490,"low":1983,"close":1417,"change":560,"percent_change":806,"volume":1996,"transactions":9,"vwap":1417},"2025-07-22",104100,{"date":1998,"open":1999,"high":1999,"low":1983,"close":1346,"change":297,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1346},"2025-07-21",9.59,-1.27,162100,{"date":2003,"open":2004,"high":2004,"low":1471,"close":2005,"change":286,"percent_change":1971,"volume":2006,"transactions":9,"vwap":2005},"2025-07-18",9.75,9.48,132300,{"date":2008,"open":1799,"high":1434,"low":1799,"close":2009,"change":1540,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-17",9.69,4.76,395300,{"date":2013,"open":1506,"high":1489,"low":1546,"close":1393,"change":747,"percent_change":2014,"volume":2015,"transactions":9,"vwap":1393},"2025-07-16",2.66,402900,{"date":2017,"open":1872,"high":1506,"low":1320,"close":1367,"change":1467,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1367},"2025-07-15",1.24,334100,{"date":2021,"open":1324,"high":1330,"low":2022,"close":1872,"change":560,"percent_change":432,"volume":2023,"transactions":9,"vwap":1872},"2025-07-14",8.795,209100,{"date":2025,"open":1324,"high":1360,"low":1280,"close":1362,"change":354,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1362},"2025-07-11",-0.89,189100,{"date":2029,"open":1300,"high":1388,"low":1369,"close":1345,"change":668,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1345},"2025-07-10",2.52,298600,{"date":2033,"open":1300,"high":1546,"low":2034,"close":1559,"change":685,"percent_change":1467,"volume":2035,"transactions":9,"vwap":1559},"2025-07-09",8.665,242500,{"date":2037,"open":1294,"high":1563,"low":1907,"close":1300,"change":884,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1300},"2025-07-08",3.56,258200,{"date":2041,"open":2042,"high":2043,"low":1286,"close":1234,"change":504,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1234},"2025-07-07",8.57,8.805,-2.21,113700,{"date":2047,"open":1312,"high":1586,"low":2048,"close":2049,"change":420,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-03",8.495,8.61,0.7,57700,{"date":2053,"open":1226,"high":2054,"low":1215,"close":1319,"change":1678,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1319},"2025-07-02",8.555,1.91,164400,{"date":2058,"open":2059,"high":1913,"low":2060,"close":1226,"change":668,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1226},"2025-07-01",8.14,8.105,2.69,252500,{"date":2064,"open":1705,"high":779,"low":828,"close":1649,"change":72,"percent_change":2065,"volume":2066,"transactions":9,"vwap":1649},"2025-06-30",2.64,176700,{"date":2068,"open":902,"high":859,"low":2069,"close":828,"change":685,"percent_change":762,"volume":2070,"transactions":9,"vwap":828},"2025-06-27",7.835,492300,{"date":2072,"open":1705,"high":798,"low":769,"close":1220,"change":431,"percent_change":835,"volume":2073,"transactions":9,"vwap":1220},"2025-06-26",163700,{"date":2075,"open":2076,"high":2077,"low":2078,"close":778,"change":1347,"percent_change":1895,"volume":2079,"transactions":9,"vwap":778},"2025-06-25",7.69,7.97,7.554,156700,{"date":2081,"open":914,"high":761,"low":2082,"close":1612,"change":131,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1612},"2025-06-24",7.485,1.19,677500,{"date":2086,"open":955,"high":2087,"low":2088,"close":947,"change":726,"percent_change":2089,"volume":2090,"transactions":9,"vwap":947},"2025-06-23",7.63,7.295,1.88,270700,{"date":2092,"open":769,"high":769,"low":919,"close":967,"change":504,"percent_change":2093,"volume":2094,"transactions":9,"vwap":967},"2025-06-20",-2.49,153100,{"date":2096,"open":1677,"high":770,"low":967,"close":2087,"change":726,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2087},"2025-06-18",1.87,160500,{"date":2100,"open":967,"high":2101,"low":2102,"close":913,"change":2103,"percent_change":650,"volume":2104,"transactions":9,"vwap":913},"2025-06-17",7.725,7.416,0.005,102800,{"date":2106,"open":883,"high":2107,"low":1065,"close":2082,"change":2108,"percent_change":1571,"volume":2109,"transactions":9,"vwap":2082},"2025-06-16",7.61,0.085,133000,{"date":2111,"open":2107,"high":1225,"low":955,"close":955,"change":141,"percent_change":2112,"volume":2113,"transactions":9,"vwap":955},"2025-06-13",-4.39,144800,{"date":2115,"open":902,"high":2116,"low":909,"close":817,"change":712,"percent_change":2117,"volume":2118,"transactions":9,"vwap":817},"2025-06-12",8.0059996,-3.49,44500,{"date":2120,"open":1250,"high":1225,"low":1741,"close":1741,"change":461,"percent_change":1805,"volume":1309,"transactions":9,"vwap":1741},"2025-06-11",{"date":2122,"open":1220,"high":1250,"low":1207,"close":816,"change":131,"percent_change":2123,"volume":2124,"transactions":9,"vwap":816},"2025-06-10",1.13,110100,{"date":2126,"open":853,"high":1649,"low":761,"close":1705,"change":2127,"percent_change":915,"volume":2128,"transactions":9,"vwap":1705},"2025-06-09",-0.115,97300,{"date":2130,"open":801,"high":2131,"low":833,"close":2132,"change":2133,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2132},"2025-06-06",8.255,8.095,0.125,1.57,76400,{"date":2137,"open":840,"high":1649,"low":897,"close":2077,"change":354,"percent_change":2138,"volume":1256,"transactions":9,"vwap":2077},"2025-06-05",-0.99,{"date":2140,"open":1285,"high":827,"low":2141,"close":798,"change":306,"percent_change":2142,"volume":2143,"transactions":9,"vwap":798},"2025-06-04",7.905,-1.23,112200,{"date":2145,"open":758,"high":779,"low":805,"close":799,"change":1161,"percent_change":294,"volume":2146,"transactions":9,"vwap":799},"2025-06-03",155700,{"date":2148,"open":758,"high":908,"low":2107,"close":889,"change":631,"percent_change":1156,"volume":2149,"transactions":9,"vwap":889},"2025-06-02",138700,{"date":2151,"open":840,"high":787,"low":1722,"close":1212,"change":88,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1212},"2025-05-30",-2.98,130800,{"date":2155,"open":759,"high":841,"low":1632,"close":787,"change":726,"percent_change":2156,"volume":2157,"transactions":9,"vwap":787},"2025-05-29",1.77,92100,{"date":2159,"open":897,"high":2160,"low":1723,"close":1219,"change":2161,"percent_change":2050,"volume":2162,"transactions":9,"vwap":1219},"2025-05-28",8.405,0.055,82000,{"date":2164,"open":769,"high":854,"low":1669,"close":890,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":890},"2025-05-27",0.305,4.03,163600,{"date":2169,"open":745,"high":984,"low":2170,"close":745,"change":1046,"percent_change":2171,"volume":1495,"transactions":9,"vwap":745},"2025-05-23",7.5,-2.58,{"date":2173,"open":751,"high":828,"low":889,"close":889,"change":1046,"percent_change":2174,"volume":2175,"transactions":9,"vwap":889},"2025-05-22",-2.51,132800,{"date":2177,"open":1249,"high":2178,"low":2179,"close":828,"change":1409,"percent_change":2180,"volume":1017,"transactions":9,"vwap":828},"2025-05-21",8.465,7.855,-5.13,{"date":2182,"open":1225,"high":1576,"low":2183,"close":1226,"change":251,"percent_change":1790,"volume":2184,"transactions":9,"vwap":1226},"2025-05-20",8.247,147800,{"date":2186,"open":823,"high":768,"low":828,"close":1225,"change":685,"percent_change":539,"volume":2187,"transactions":9,"vwap":1225},"2025-05-19",87400,{"date":2189,"open":1290,"high":2190,"low":834,"close":1953,"change":813,"percent_change":2191,"volume":1112,"transactions":9,"vwap":1953},"2025-05-16",8.746,-1.55,{"date":2193,"open":1294,"high":2194,"low":834,"close":1290,"change":523,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1290},"2025-05-15",8.634,0.6,118900,{"date":2198,"open":1306,"high":1361,"low":2199,"close":1239,"change":813,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1239},"2025-05-14",8.235,-1.53,85900,{"date":2203,"open":1215,"high":2204,"low":1215,"close":1294,"change":806,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1294},"2025-05-13",8.595,3.92,113400,{"date":2208,"open":94,"high":2209,"low":94,"close":1649,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1649},"2025-05-12",8.649,0.37,4.74,132200,{"date":2214,"open":751,"high":2215,"low":811,"close":805,"change":375,"percent_change":375,"volume":2216,"transactions":9,"vwap":805},"2025-05-09",8.295,134900,{"date":2218,"open":878,"high":1220,"low":935,"close":805,"change":873,"percent_change":277,"volume":2128,"transactions":9,"vwap":805},"2025-05-08",{"date":2220,"open":907,"high":2087,"low":955,"close":878,"change":240,"percent_change":384,"volume":2221,"transactions":9,"vwap":878},"2025-05-07",91800,{"date":2223,"open":878,"high":914,"low":703,"close":2224,"change":1493,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-06",7.51,-1.18,145200,{"date":2228,"open":770,"high":1212,"low":1055,"close":907,"change":420,"percent_change":2229,"volume":764,"transactions":9,"vwap":907},"2025-05-05",0.8,{"date":2231,"open":710,"high":770,"low":2232,"close":871,"change":199,"percent_change":2233,"volume":2234,"transactions":9,"vwap":871},"2025-05-02",7.305,3.15,156900,{"date":2236,"open":817,"high":800,"low":971,"close":746,"change":306,"percent_change":1061,"volume":2237,"transactions":9,"vwap":746},"2025-05-01",79900,{"date":2239,"open":717,"high":751,"low":955,"close":1065,"change":712,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1065},"2025-04-30",-3.64,92600,{"date":2243,"open":967,"high":2101,"low":919,"close":2076,"change":668,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2076},"2025-04-29",2.95,188200,{"date":2247,"open":703,"high":2248,"low":1070,"close":878,"change":210,"percent_change":1846,"volume":2249,"transactions":9,"vwap":878},"2025-04-28",7.538,124300,{"date":2251,"open":1055,"high":2076,"low":935,"close":703,"change":504,"percent_change":1315,"volume":2252,"transactions":9,"vwap":703},"2025-04-25",83900,{"date":2254,"open":967,"high":751,"low":963,"close":2224,"change":579,"percent_change":1984,"volume":2255,"transactions":9,"vwap":2224},"2025-04-24",65000,{"date":180,"open":909,"high":2257,"low":1065,"close":891,"change":1389,"percent_change":2258,"volume":2259,"transactions":9,"vwap":891},7.769,-3.51,55600]