[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KSCP":3,"homepage-market-summary":29,"stock-historical-KSCP":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"KSCP","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},"Knightscope, Inc. Class A Common Stock","Nasdaq",null,"COMMUNICATIONS EQUIPMENT, NEC","Knightscope Inc is a security technology and managed services company building the nation's first Autonomous Security Force (ASF), a unified force that integrates autonomous machines, software, real-time monitoring, and licensed security agents under a single managed service accountable for the security of the people, property, and places it protects. The company delivers the ASF as one integrated managed services offering that combines Autonomous Security Robots (ASRs), including the stationary K1 Hemisphere and the mobile K5; Emergency Communication Devices (ECDs); and Others. It generates revenue from subscription-based Machine-as-a-Service offerings, ECD product sales and related recurring service contracts, and Security Force agent and executive protection services.","400","Sunnyvale, CA",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},0.725,0.7515,0.754,0.7202,-0.0265,-3.53,435184.483464,1352,0.7371,7.62,721140.956893239,0.1,1176,{"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":181},365,1,1000,{"period_high":176,"period_low":19,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},10.14,625886,228448480.180203,-85.73,"2025-04-23",[182,183,193,204,215,226,237,248,258,268,277,287,297,304,314,324,334,344,355,362,371,381,388,394,402,409,414,421,427,433,439,445,451,459,466,475,486,495,502,511,518,528,536,542,550,559,569,578,587,594,600,608,616,625,631,637,641,646,653,658,664,670,675,681,688,694,700,707,713,718,723,729,735,742,747,751,755,760,764,770,775,779,786,795,802,809,816,824,831,837,845,851,857,865,874,880,886,893,898,902,906,912,917,922,927,934,940,946,952,956,960,964,970,974,979,985,992,997,1005,1014,1019,1024,1029,1033,1039,1046,1051,1059,1066,1073,1079,1087,1096,1105,1113,1118,1124,1132,1138,1144,1149,1155,1161,1166,1173,1180,1187,1193,1200,1205,1209,1213,1219,1226,1231,1235,1241,1246,1251,1258,1263,1270,1275,1281,1287,1292,1297,1301,1307,1313,1318,1323,1328,1332,1338,1342,1347,1352,1359,1365,1370,1374,1383,1388,1393,1397,1402,1408,1411,1414,1419,1424,1429,1433,1437,1441,1445,1449,1454,1462,1471,1479,1485,1493,1500,1506,1510,1517,1523,1528,1536,1541,1546,1551,1555,1558,1565,1569,1576,1581,1585,1593,1598,1604,1611,1617,1623,1626,1630,1633,1638,1644,1648,1655,1663,1671,1679,1685,1693,1700,1704,1708,1716,1725,1733,1742,1750,1759,1765,1773,1782,1789,1795,1802,1810,1815,1822,1829,1834,1840,1845,1850,1858,1865,1869,1874,1877,1880,1885,1889,1893,1896,1902,1906,1911,1915,1920,1924,1929,1934,1939,1945,1948,1953,1960,1964,1969,1973,1978,1981,1986,1991,1995,1999,2005,2009,2013,2015,2019,2027,2034,2042,2048,2055,2063,2072,2079,2086,2094,2100,2107,2114,2119,2125,2132,2138,2144,2149,2154,2160,2164,2168,2172,2175,2180,2183,2188,2194,2200,2204,2210,2215,2220,2226,2232,2235,2239,2243,2247,2251,2255,2260,2264,2269,2273,2276,2280,2284,2289,2293,2298,2302,2306,2310,2316,2320,2323,2328,2332,2338,2342,2346,2349,2354,2357],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",0.7702,0.7877,0.7514,-0.0089,-1.17,574214.242109,1865,0.7716,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",0.7942,0.81,0.7511,0.7604,-0.0148,-1.91,830224.01359,1620,0.7829,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",0.806,0.8399,0.7631,0.7752,-0.0349,-4.31,579788.232387,1760,0.7891,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",0.8238,0.8521,0.8,0.8101,-0.0088,-1.07,541548.603158,1554,0.812,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",0.89,0.9,0.8185,0.8189,-0.0909,-9.99,788496.744939,2313,0.8363,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",0.898,0.9407,0.860101,0.9098,0.0106,1.18,1375390.960426,2715,0.9073,{"date":249,"open":250,"high":173,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",0.98,0.875,0.8992,-0.0789,-8.07,1283989.065061,3640,0.9165,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",1.08,1.09,0.9781,-0.1169,-10.68,2104952.515591,3469,1.0181,{"date":269,"open":149,"high":270,"low":261,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",1.19,1.095,-0.005,-0.45,1273279.121402,2748,1.1231,{"date":278,"open":279,"high":280,"low":173,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",1.01,1.13,1.1,-0.04,-3.51,1125972.692489,2997,1.0762,{"date":288,"open":289,"high":149,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-18",1.16,1.12,1.14,-0.02,-1.72,542943.631002,1841,1.1436,{"date":298,"open":299,"high":299,"low":289,"close":289,"change":300,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",1.2,0,604462.773971,3589,1.1723,{"date":305,"open":306,"high":307,"low":308,"close":289,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",1.23,1.25,1.15,-0.07,-5.69,1132452.222201,3793,1.188,{"date":315,"open":316,"high":317,"low":318,"close":306,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",1.358,1.36,1.22,-0.11,-8.21,1110129.936542,3823,1.2799,{"date":325,"open":326,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-14",1.43,1.32,1.34,-0.015,-1.11,1149329.112942,3206,1.3684,{"date":335,"open":326,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",1.4399,1.35,1.355,-0.055,-3.9,337956.062235,1676,1.3892,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-10",1.42,1.45,1.382,1.41,-0.01,-0.7,417984.584319,1689,1.4182,{"date":356,"open":357,"high":358,"low":72,"close":346,"change":350,"percent_change":351,"volume":359,"transactions":360,"vwap":361},"2026-09-09",1.44,1.47,726434.538198,3014,1.4119,{"date":363,"open":357,"high":364,"low":365,"close":326,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",1.485,1.4,-0.05,-3.38,629242.325693,2282,1.4361,{"date":372,"open":358,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",1.515,1.4309,1.48,0.07,4.96,1803288.188454,6085,1.4827,{"date":382,"open":383,"high":346,"low":338,"close":349,"change":376,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",1.38,5.22,679017.708219,2535,1.3971,{"date":389,"open":328,"high":317,"low":327,"close":328,"change":350,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",-0.74,360187.694053,1800,1.3404,{"date":395,"open":396,"high":396,"low":397,"close":337,"change":282,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",1.39,1.325,-2.88,551957.849495,2409,1.3527,{"date":403,"open":365,"high":404,"low":396,"close":396,"change":292,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",1.4166,-1.42,297236.607974,1478,1.3982,{"date":410,"open":326,"high":375,"low":396,"close":349,"change":300,"percent_change":300,"volume":411,"transactions":412,"vwap":413},"2026-08-28",829468.626881,3247,1.4413,{"date":415,"open":326,"high":375,"low":365,"close":349,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",0.03,2.17,965262.548221,3406,1.4319,{"date":422,"open":349,"high":326,"low":317,"close":383,"change":292,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-26",-1.43,467354.93792,2158,1.3838,{"date":428,"open":72,"high":346,"low":337,"close":365,"change":416,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",2.19,606075.014912,1927,1.3908,{"date":434,"open":326,"high":326,"low":337,"close":72,"change":366,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-24",-3.52,651647.410946,2668,1.3879,{"date":440,"open":347,"high":441,"low":349,"close":346,"change":300,"percent_change":300,"volume":442,"transactions":443,"vwap":444},"2026-08-21",1.5,475195.749704,2393,1.4461,{"date":446,"open":357,"high":358,"low":349,"close":346,"change":282,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-20",-2.74,466295.450548,1935,1.436,{"date":452,"open":347,"high":453,"low":349,"close":454,"change":455,"percent_change":396,"volume":456,"transactions":457,"vwap":458},"2026-08-19",1.465,1.46,0.02,510705.191753,1916,1.4386,{"date":460,"open":349,"high":453,"low":396,"close":357,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-18",0.01,0.7,385085.031436,1925,1.4313,{"date":467,"open":375,"high":468,"low":469,"close":326,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",1.49,1.405,-0.09,-5.92,944407.044744,3201,1.4439,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-14",1.59,1.69,1.51,1.52,-0.1,-6.17,1128529.535883,5156,1.5838,{"date":487,"open":349,"high":488,"low":317,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-13",1.65,1.62,0.14,9.46,2168947.341787,9400,1.512,{"date":496,"open":479,"high":497,"low":347,"close":375,"change":292,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-12",1.53,-1.33,982230.364535,5160,1.4852,{"date":503,"open":453,"high":504,"low":505,"close":441,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-11",1.525,1.4204,0.05,3.45,962083.692928,9667,1.4787,{"date":512,"open":477,"high":489,"low":357,"close":347,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",-0.12,-7.64,1657966.342213,11243,1.5168,{"date":519,"open":520,"high":489,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-07",1.58,1.555,1.57,0.04,2.61,814232.044563,6476,1.5887,{"date":529,"open":530,"high":531,"low":497,"close":497,"change":282,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-06",1.54,1.6199,-2.55,480521.190012,3338,1.5689,{"date":537,"open":477,"high":489,"low":530,"close":522,"change":366,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-05",-3.09,1016829.848462,8766,1.5649,{"date":543,"open":544,"high":545,"low":520,"close":489,"change":506,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-04",1.61,1.655,3.18,1529100.261963,11902,1.6218,{"date":551,"open":552,"high":553,"low":554,"close":522,"change":309,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-03",1.67,1.7,1.55,-4.27,1503466.097299,9366,1.6014,{"date":560,"open":561,"high":562,"low":520,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-07-31",1.92,2,1.64,-0.35,-17.59,2863690.604111,15075,1.7005,{"date":570,"open":365,"high":571,"low":365,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-07-30",2.09,1.99,0.61,44.2,4365004.668703,14831,1.8292,{"date":579,"open":441,"high":580,"low":581,"close":383,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-29",1.505,1.365,-0.14,-9.21,1124563.289245,3826,1.4233,{"date":588,"open":375,"high":554,"low":454,"close":480,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",0.06,4.11,1439796.780058,7459,1.5209,{"date":595,"open":479,"high":477,"low":357,"close":454,"change":461,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-27",0.69,1215554.870781,6414,1.5013,{"date":601,"open":602,"high":602,"low":347,"close":347,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",1.68,-0.25,-14.71,1443884.976711,5503,1.524,{"date":609,"open":572,"high":610,"low":553,"close":553,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",2.02,-0.38,-18.27,2526221.865867,11979,1.8649,{"date":617,"open":468,"high":618,"low":364,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-22",2.29,2.08,0.65,45.45,18780332.878079,68025,2.0645,{"date":626,"open":346,"high":521,"low":365,"close":326,"change":416,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",2.14,1353126.896047,7370,1.472,{"date":632,"open":358,"high":441,"low":337,"close":365,"change":309,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",-4.76,4715635.713977,22545,1.5433,{"date":638,"open":357,"high":468,"low":383,"close":358,"change":350,"percent_change":639,"volume":640,"transactions":9,"vwap":358},"2026-07-17",-0.68,424300,{"date":642,"open":544,"high":643,"low":375,"close":375,"change":319,"percent_change":644,"volume":645,"transactions":9,"vwap":375},"2026-07-16",1.66,-6.92,703000,{"date":647,"open":488,"high":648,"low":649,"close":477,"change":650,"percent_change":651,"volume":652,"transactions":9,"vwap":477},"2026-07-15",1.78,1.565,-0.03,-1.85,693500,{"date":654,"open":655,"high":643,"low":489,"close":489,"change":350,"percent_change":656,"volume":657,"transactions":9,"vwap":489},"2026-07-14",1.63,-0.61,308800,{"date":659,"open":660,"high":648,"low":661,"close":655,"change":481,"percent_change":662,"volume":663,"transactions":9,"vwap":655},"2026-07-13",1.71,1.591,-5.78,499400,{"date":665,"open":666,"high":666,"low":545,"close":667,"change":470,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-10",1.81,1.73,-4.95,742100,{"date":671,"open":672,"high":672,"low":648,"close":673,"change":300,"percent_change":300,"volume":674,"transactions":9,"vwap":673},"2026-07-09",1.85,1.82,293000,{"date":676,"open":677,"high":678,"low":660,"close":673,"change":455,"percent_change":679,"volume":680,"transactions":9,"vwap":673},"2026-07-08",1.77,1.844,1.11,471700,{"date":682,"open":683,"high":561,"low":684,"close":685,"change":481,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-07",1.9,1.76,1.8,-5.26,825100,{"date":689,"open":690,"high":691,"low":683,"close":683,"change":582,"percent_change":692,"volume":693,"transactions":9,"vwap":683},"2026-07-06",2.01,2.085,-6.86,475500,{"date":695,"open":696,"high":417,"low":697,"close":696,"change":650,"percent_change":698,"volume":699,"transactions":9,"vwap":696},"2026-07-02",2.04,1.98,-1.45,667500,{"date":701,"open":702,"high":703,"low":690,"close":704,"change":282,"percent_change":705,"volume":706,"transactions":9,"vwap":704},"2026-07-01",2.1,2.15,2.07,-1.9,920500,{"date":708,"open":562,"high":709,"low":697,"close":710,"change":130,"percent_change":711,"volume":712,"transactions":9,"vwap":710},"2026-06-30",2.13,2.11,4.46,940600,{"date":714,"open":715,"high":704,"low":716,"close":610,"change":455,"percent_change":173,"volume":717,"transactions":9,"vwap":610},"2026-06-29",2.03,1.95,307800,{"date":719,"open":572,"high":720,"low":672,"close":562,"change":376,"percent_change":721,"volume":722,"transactions":9,"vwap":562},"2026-06-26",2.035,3.63,538500,{"date":724,"open":716,"high":715,"low":725,"close":726,"change":350,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-06-25",1.91,1.93,-0.52,291300,{"date":730,"open":690,"high":731,"low":725,"close":732,"change":282,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-06-24",2.05,1.94,-2.02,403500,{"date":736,"open":737,"high":690,"low":738,"close":697,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":697},"2026-06-23",1.84,1.781,0.08,4.21,493800,{"date":743,"open":571,"high":94,"low":744,"close":683,"change":319,"percent_change":745,"volume":746,"transactions":9,"vwap":683},"2026-06-22",1.88,-5.47,1363900,{"date":748,"open":697,"high":715,"low":732,"close":690,"change":589,"percent_change":749,"volume":750,"transactions":9,"vwap":690},"2026-06-18",3.08,460500,{"date":752,"open":697,"high":571,"low":716,"close":716,"change":650,"percent_change":753,"volume":754,"transactions":9,"vwap":716},"2026-06-17",-1.52,529900,{"date":756,"open":731,"high":80,"low":697,"close":697,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":697},"2026-06-16",-0.06,-2.94,501400,{"date":761,"open":619,"high":709,"low":696,"close":696,"change":506,"percent_change":762,"volume":763,"transactions":9,"vwap":696},"2026-06-15",2.51,462900,{"date":765,"open":710,"high":80,"low":766,"close":572,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":572},"2026-06-12",1.97,-0.08,-3.86,390300,{"date":771,"open":610,"high":702,"low":772,"close":704,"change":589,"percent_change":773,"volume":774,"transactions":9,"vwap":704},"2026-06-11",1.975,2.99,533100,{"date":776,"open":702,"high":417,"low":716,"close":690,"change":481,"percent_change":777,"volume":778,"transactions":9,"vwap":690},"2026-06-10",-4.74,651500,{"date":780,"open":781,"high":782,"low":702,"close":710,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":710},"2026-06-09",2.27,2.31,-0.115,-5.17,787900,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-08",2.32,2.38,2.211,2.225,-0.065,-2.84,469000,{"date":796,"open":797,"high":797,"low":798,"close":618,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":618},"2026-06-05",2.56,2.25,-0.26,-10.2,979300,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":300,"percent_change":300,"volume":808,"transactions":9,"vwap":807},"2026-06-04",2.53,2.635,2.52,2.55,393500,{"date":810,"open":811,"high":811,"low":812,"close":807,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":807},"2026-06-03",2.68,2.54,-0.17,-6.25,636800,{"date":817,"open":818,"high":819,"low":811,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-02",2.8,2.85,2.72,-0.13,-4.56,654500,{"date":825,"open":826,"high":827,"low":828,"close":819,"change":309,"percent_change":829,"volume":830,"transactions":9,"vwap":819},"2026-06-01",2.92,2.94,2.77,-2.4,684500,{"date":832,"open":833,"high":834,"low":818,"close":826,"change":506,"percent_change":835,"volume":836,"transactions":9,"vwap":826},"2026-05-29",2.91,3.06,1.74,754300,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":27,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-05-28",2.78,2.95,2.75,2.87,3.61,448000,{"date":846,"open":840,"high":847,"low":828,"close":828,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":828},"2026-05-27",3.006,-0.15,-5.14,726800,{"date":852,"open":853,"high":854,"low":826,"close":826,"change":767,"percent_change":855,"volume":856,"transactions":9,"vwap":826},"2026-05-26",3.03,3.168,-2.67,630100,{"date":858,"open":833,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-05-22",3.11,2.9,3,0.12,4.17,631300,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-05-21",2.612,2.895,2.6,2.88,0.27,10.34,698400,{"date":875,"open":869,"high":876,"low":877,"close":524,"change":461,"percent_change":878,"volume":879,"transactions":9,"vwap":524},"2026-05-20",2.67,2.515,0.38,426900,{"date":881,"open":882,"high":882,"low":807,"close":869,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":869},"2026-05-19",2.82,-0.18,-6.47,617300,{"date":887,"open":888,"high":889,"low":890,"close":839,"change":813,"percent_change":891,"volume":892,"transactions":9,"vwap":839},"2026-05-18",3.09,3.16,2.76,-5.76,759700,{"date":894,"open":860,"high":895,"low":819,"close":840,"change":461,"percent_change":896,"volume":897,"transactions":9,"vwap":840},"2026-05-15",2.98,0.34,203900,{"date":899,"open":827,"high":900,"low":890,"close":827,"change":523,"percent_change":383,"volume":901,"transactions":9,"vwap":827},"2026-05-14",3.00099993,469800,{"date":903,"open":870,"high":773,"low":904,"close":860,"change":523,"percent_change":365,"volume":905,"transactions":9,"vwap":860},"2026-05-13",2.812,329400,{"date":907,"open":860,"high":908,"low":839,"close":909,"change":282,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-12",2.97,2.86,-1.38,347700,{"date":913,"open":773,"high":914,"low":909,"close":860,"change":470,"percent_change":915,"volume":916,"transactions":9,"vwap":860},"2026-05-11",3.02,-3.01,495100,{"date":918,"open":834,"high":919,"low":827,"close":773,"change":282,"percent_change":920,"volume":921,"transactions":9,"vwap":773},"2026-05-08",3.062,-1.32,478700,{"date":923,"open":859,"high":924,"low":914,"close":853,"change":309,"percent_change":925,"volume":926,"transactions":9,"vwap":853},"2026-05-07",3.17,-2.26,345800,{"date":928,"open":929,"high":930,"low":914,"close":931,"change":650,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-05-06",3.12,3.2,3.1,-0.96,506400,{"date":935,"open":936,"high":936,"low":931,"close":937,"change":883,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-05",3.31,3.13,-5.44,483900,{"date":941,"open":942,"high":943,"low":937,"close":936,"change":52,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-05-04",3.155,3.47,5.75,725900,{"date":947,"open":948,"high":949,"low":929,"close":937,"change":350,"percent_change":950,"volume":951,"transactions":9,"vwap":937},"2026-05-01",3.14,3.24,-0.32,494800,{"date":953,"open":954,"high":930,"low":853,"close":948,"change":739,"percent_change":524,"volume":955,"transactions":9,"vwap":948},"2026-04-30",3.07,226600,{"date":957,"open":931,"high":931,"low":861,"close":834,"change":650,"percent_change":958,"volume":959,"transactions":9,"vwap":834},"2026-04-29",-0.97,219400,{"date":961,"open":937,"high":937,"low":914,"close":888,"change":767,"percent_change":962,"volume":963,"transactions":9,"vwap":888},"2026-04-28",-2.52,314100,{"date":965,"open":966,"high":967,"low":937,"close":924,"change":416,"percent_change":968,"volume":969,"transactions":9,"vwap":924},"2026-04-27",3.19,3.265,0.96,403400,{"date":971,"open":930,"high":930,"low":834,"close":948,"change":757,"percent_change":972,"volume":973,"transactions":9,"vwap":948},"2026-04-24",-1.88,301800,{"date":975,"open":976,"high":976,"low":954,"close":930,"change":513,"percent_change":977,"volume":978,"transactions":9,"vwap":930},"2026-04-23",3.3,-3.61,565300,{"date":980,"open":981,"high":982,"low":981,"close":983,"change":376,"percent_change":703,"volume":984,"transactions":9,"vwap":983},"2026-04-22",3.28,3.41,3.32,401200,{"date":986,"open":943,"high":943,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-21",3.245,3.25,-0.19,-5.52,540400,{"date":993,"open":994,"high":507,"low":988,"close":995,"change":739,"percent_change":789,"volume":996,"transactions":9,"vwap":995},"2026-04-20",3.36,3.44,328200,{"date":998,"open":999,"high":1000,"low":1001,"close":994,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":994},"2026-04-17",3.64,3.65,3.35,-0.22,-6.15,741500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-16",3.55,3.74,3.43,3.58,0.13,3.77,854100,{"date":1015,"open":1016,"high":1017,"low":982,"close":507,"change":506,"percent_change":358,"volume":1018,"transactions":9,"vwap":507},"2026-04-15",3.52,3.72,816500,{"date":1020,"open":995,"high":1021,"low":1001,"close":1022,"change":523,"percent_change":270,"volume":1023,"transactions":9,"vwap":1022},"2026-04-14",3.48,3.4,330000,{"date":1025,"open":1026,"high":1021,"low":988,"close":994,"change":350,"percent_change":1027,"volume":1028,"transactions":9,"vwap":994},"2026-04-13",3.38,-0.3,395400,{"date":1030,"open":1022,"high":507,"low":983,"close":1031,"change":350,"percent_change":1027,"volume":1032,"transactions":9,"vwap":1031},"2026-04-10",3.37,422800,{"date":1034,"open":999,"high":1035,"low":1031,"close":1026,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1026},"2026-04-09",3.935,-0.29,-7.9,878100,{"date":1040,"open":1041,"high":1042,"low":843,"close":1043,"change":309,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-08",3.88,3.99,3.67,-1.87,399200,{"date":1047,"open":1048,"high":1048,"low":843,"close":1008,"change":813,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1008},"2026-04-07",3.9,-4.35,434300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":461,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-06",3.94,4.13,3.87,3.91,0.26,379100,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1048,"change":455,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1048},"2026-04-02",3.8,3.937,3.66,0.52,336800,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1041,"change":1036,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1041},"2026-04-01",4.2,4.29,3.817,-6.95,696000,{"date":1074,"open":1022,"high":1075,"low":983,"close":863,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":863},"2026-03-31",4.294,0.775,22.83,1202100,{"date":1080,"open":1081,"high":1082,"low":988,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-03-30",4.84,4.9,3.395,-1.415,-29.42,1897500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-03-27",5.45,5.47,4.7,4.81,-0.72,-13.02,877300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-03-26",5.14,5.96,5,5.53,0.33,6.35,1478400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":125,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-03-25",4.34,5.275,4.3,5.2,23.52,4205700,{"date":1114,"open":1115,"high":1116,"low":1054,"close":740,"change":376,"percent_change":478,"volume":1117,"transactions":9,"vwap":740},"2026-03-24",4.14,4.37,389400,{"date":1119,"open":1120,"high":1069,"low":1121,"close":1115,"change":71,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1115},"2026-03-23",4.07,4.06,5.34,407900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":883,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-20",4.15,4.23,3.92,3.93,-4.38,312200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":590,"change":282,"percent_change":932,"volume":1137,"transactions":9,"vwap":590},"2026-03-19",4.08,4.205,3.97,398700,{"date":1139,"open":1056,"high":1140,"low":1048,"close":1126,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1126},"2026-03-18",4.28,0.37,9.79,666200,{"date":1145,"open":1146,"high":1053,"low":1012,"close":1147,"change":350,"percent_change":799,"volume":1148,"transactions":9,"vwap":1147},"2026-03-17",3.83,3.78,194000,{"date":1150,"open":1041,"high":1053,"low":1151,"close":1152,"change":650,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-16",3.71,3.79,-0.79,337000,{"date":1156,"open":1041,"high":1157,"low":1061,"close":1158,"change":366,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-13",4.02,3.82,-1.29,143000,{"date":1162,"open":1055,"high":1163,"low":1061,"close":1055,"change":767,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1055},"2026-03-12",3.98,-2.03,108100,{"date":1167,"open":1168,"high":1169,"low":1048,"close":1170,"change":366,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-11",4.01,4.1,3.95,-1.25,158700,{"date":1174,"open":1175,"high":1127,"low":1176,"close":1177,"change":130,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-10",3.89,3.868,4,2.3,292700,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1056,"change":455,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1056},"2026-03-09",3.86,3.96,3.73,0.51,242800,{"date":1188,"open":1170,"high":1189,"low":1190,"close":1175,"change":848,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1175},"2026-03-06",4.056,3.851,-3.71,222000,{"date":1194,"open":1195,"high":1196,"low":1055,"close":1197,"change":848,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-05",4.305,4.456,4.04,-3.58,640900,{"date":1201,"open":1202,"high":1203,"low":1054,"close":1202,"change":1011,"percent_change":930,"volume":1204,"transactions":9,"vwap":1202},"2026-03-04",4.19,4.45,475800,{"date":1206,"open":1042,"high":1207,"low":1056,"close":1121,"change":350,"percent_change":603,"volume":1208,"transactions":9,"vwap":1121},"2026-03-03",4.209,259600,{"date":1210,"open":1211,"high":1115,"low":721,"close":1120,"change":27,"percent_change":806,"volume":1212,"transactions":9,"vwap":1120},"2026-03-02",3.75,333300,{"date":1214,"open":1215,"high":1140,"low":1129,"close":1136,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1136},"2026-02-27",4.22,-0.41,-9.36,252800,{"date":1220,"open":1068,"high":1221,"low":1222,"close":1223,"change":71,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-02-26",4.41,4.05,4.38,5.04,476800,{"date":1227,"open":1177,"high":1228,"low":1177,"close":863,"change":1229,"percent_change":1042,"volume":1230,"transactions":9,"vwap":863},"2026-02-25",4.25,0.16,219900,{"date":1232,"open":1211,"high":1169,"low":1211,"close":1168,"change":1057,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1168},"2026-02-24",6.93,172000,{"date":1236,"open":1237,"high":1134,"low":1238,"close":1211,"change":883,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1211},"2026-02-23",3.85,3.685,-4.58,258300,{"date":1242,"open":1168,"high":1126,"low":1243,"close":1129,"change":582,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1129},"2026-02-20",3.81,-3.44,311700,{"date":1247,"open":1136,"high":1126,"low":1248,"close":1120,"change":376,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1120},"2026-02-19",3.895,1.75,189000,{"date":1252,"open":1253,"high":1254,"low":1211,"close":1177,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1177},"2026-02-18",3.76,4.199,0.23,6.1,320500,{"date":1259,"open":1177,"high":1177,"low":1260,"close":1012,"change":799,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1012},"2026-02-17",3.69,-6.45,230700,{"date":1264,"open":1010,"high":1265,"low":1007,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-02-13",4.055,4.03,0.48,13.52,611600,{"date":1271,"open":1272,"high":1151,"low":507,"close":1007,"change":350,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1007},"2026-02-12",3.62,-0.28,181800,{"date":1276,"open":1147,"high":1147,"low":1277,"close":1278,"change":1002,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-02-11",3.51,3.56,-5.82,199500,{"date":1282,"open":1237,"high":1283,"low":1284,"close":1147,"change":309,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1147},"2026-02-10",3.945,3.696,-1.82,294700,{"date":1288,"open":999,"high":1163,"low":1289,"close":1237,"change":871,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1237},"2026-02-09",3.54,7.54,466700,{"date":1293,"open":861,"high":1272,"low":861,"close":1010,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1010},"2026-02-06",0.64,21.77,656800,{"date":1298,"open":948,"high":942,"low":826,"close":827,"change":87,"percent_change":1299,"volume":1300,"transactions":9,"vwap":827},"2026-02-05",-7.55,310700,{"date":1302,"open":1303,"high":1303,"low":1304,"close":546,"change":582,"percent_change":1305,"volume":1306,"transactions":9,"vwap":546},"2026-02-04",3.34,3.01,-4.22,385800,{"date":1308,"open":1309,"high":1309,"low":1310,"close":983,"change":292,"percent_change":1311,"volume":1312,"transactions":9,"vwap":983},"2026-02-03",3.42,3.15,-0.6,299500,{"date":1314,"open":507,"high":1315,"low":976,"close":1303,"change":767,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1303},"2026-02-02",3.5,-2.34,324600,{"date":1319,"open":1000,"high":1008,"low":1320,"close":1309,"change":1273,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1309},"2026-01-30",3.415,-7.57,422000,{"date":1324,"open":1325,"high":1326,"low":1289,"close":1325,"change":300,"percent_change":300,"volume":1327,"transactions":9,"vwap":1325},"2026-01-29",3.7,3.734,412900,{"date":1329,"open":1055,"high":1048,"low":1000,"close":1325,"change":582,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1325},"2026-01-28",-3.65,518600,{"date":1333,"open":1253,"high":1334,"low":1063,"close":1335,"change":1336,"percent_change":840,"volume":1337,"transactions":9,"vwap":1335},"2026-01-27",3.886,3.84,0.11,334000,{"date":1339,"open":1136,"high":1136,"low":1000,"close":1184,"change":799,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1184},"2026-01-26",-6.52,487400,{"date":1343,"open":1126,"high":1126,"low":1344,"close":1042,"change":1345,"percent_change":768,"volume":1346,"transactions":9,"vwap":1042},"2026-01-23",3.965,-0.16,431100,{"date":1348,"open":1349,"high":711,"low":1115,"close":1126,"change":883,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1126},"2026-01-22",4.325,-4.16,470500,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":300,"percent_change":300,"volume":1358,"transactions":9,"vwap":1357},"2026-01-21",4.27,4.47,4.16,4.33,413400,{"date":1360,"open":1228,"high":1361,"low":1362,"close":1357,"change":650,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1357},"2026-01-20",4.48,4.12,-0.69,262200,{"date":1366,"open":711,"high":1367,"low":1109,"close":1368,"change":470,"percent_change":733,"volume":1369,"transactions":9,"vwap":1368},"2026-01-16",4.55,4.36,324200,{"date":1371,"open":1203,"high":1372,"low":740,"close":1203,"change":589,"percent_change":72,"volume":1373,"transactions":9,"vwap":1203},"2026-01-15",4.64,589300,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-01-14",4.43,4.54,4.218,4.39,0.3,7.33,1026200,{"date":1384,"open":1169,"high":1385,"low":1056,"close":1386,"change":282,"percent_change":958,"volume":1387,"transactions":9,"vwap":1386},"2026-01-13",4.165,4.09,212400,{"date":1389,"open":1183,"high":1356,"low":1390,"close":1054,"change":52,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1054},"2026-01-12",3.932,4.56,267200,{"date":1394,"open":1068,"high":1140,"low":1053,"close":1170,"change":989,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1170},"2026-01-09",-4.59,309700,{"date":1398,"open":1266,"high":1399,"low":1170,"close":1115,"change":376,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1115},"2026-01-08",4.18,1.72,260500,{"date":1403,"open":1404,"high":1405,"low":1197,"close":1120,"change":821,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1120},"2026-01-07",4.24,4.26,-3.1,266900,{"date":1409,"open":1126,"high":1215,"low":1197,"close":1068,"change":739,"percent_change":732,"volume":1410,"transactions":9,"vwap":1068},"2026-01-06",302100,{"date":1412,"open":1362,"high":1069,"low":1177,"close":1362,"change":589,"percent_change":375,"volume":1413,"transactions":9,"vwap":1362},"2026-01-05",458100,{"date":1415,"open":1243,"high":1169,"low":1416,"close":1121,"change":115,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1121},"2026-01-02",3.712,9.43,413900,{"date":1420,"open":1151,"high":1061,"low":1421,"close":1151,"change":455,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1151},"2025-12-31",3.68,0.54,354400,{"date":1425,"open":1053,"high":1042,"low":1043,"close":1260,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1260},"2025-12-30",-0.27,-6.82,642100,{"date":1430,"open":1126,"high":1431,"low":1053,"close":1183,"change":300,"percent_change":300,"volume":1432,"transactions":9,"vwap":1183},"2025-12-29",4.4,752300,{"date":1434,"open":1055,"high":1054,"low":1243,"close":1183,"change":130,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1183},"2025-12-26",2.33,364100,{"date":1438,"open":1184,"high":1056,"low":843,"close":1055,"change":1336,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1055},"2025-12-24",2.93,182100,{"date":1442,"open":1211,"high":1237,"low":1443,"close":1253,"change":350,"percent_change":1426,"volume":1444,"transactions":9,"vwap":1253},"2025-12-23",3.635,324300,{"date":1446,"open":1325,"high":1183,"low":1421,"close":1012,"change":376,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1012},"2025-12-22",1.89,600500,{"date":1450,"open":1451,"high":1136,"low":1289,"close":1325,"change":1452,"percent_change":1116,"volume":1453,"transactions":9,"vwap":1325},"2025-12-19",3.615,0.155,1199700,{"date":1455,"open":1367,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2025-12-18",4.61,3.535,3.545,-0.775,-17.94,1338200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2025-12-17",4.88,4.935,4.31,4.32,-0.55,-11.29,659400,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":523,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2025-12-16",4.875,5.41,4.86,4.87,0.83,862300,{"date":1480,"open":1100,"high":1481,"low":1482,"close":1483,"change":376,"percent_change":358,"volume":1484,"transactions":9,"vwap":1483},"2025-12-15",5.19,4.8,4.83,741700,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":87,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-12",5.08,5.3,4.755,4.76,-4.8,601600,{"date":1494,"open":1081,"high":1495,"low":1496,"close":1100,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1100},"2025-12-11",5.108,4.66,0.57,12.87,885600,{"date":1501,"open":711,"high":1502,"low":1503,"close":1376,"change":366,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1376},"2025-12-10",4.73,4.35,-1.12,337900,{"date":1507,"open":1203,"high":1367,"low":1508,"close":1361,"change":523,"percent_change":229,"volume":1509,"transactions":9,"vwap":1361},"2025-12-09",4.365,208600,{"date":1511,"open":1512,"high":1513,"low":1431,"close":1514,"change":1027,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-12-08",4.75,4.839,4.44,-6.33,296000,{"date":1518,"open":1081,"high":1100,"low":1519,"close":1520,"change":883,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2025-12-05",4.71,4.74,-3.66,287700,{"date":1524,"open":1100,"high":1525,"low":1519,"close":1526,"change":461,"percent_change":166,"volume":1527,"transactions":9,"vwap":1526},"2025-12-04",5.06,4.92,604700,{"date":1529,"open":1376,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-12-03",5.03,4.42,4.91,0.49,11.09,831100,{"date":1537,"open":1538,"high":1539,"low":1531,"close":1531,"change":366,"percent_change":1504,"volume":1540,"transactions":9,"vwap":1531},"2025-12-02",4.49,4.59,138800,{"date":1542,"open":1091,"high":1543,"low":1514,"close":1355,"change":611,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1355},"2025-12-01",4.761,-7.84,204100,{"date":1547,"open":1476,"high":1526,"low":1548,"close":1549,"change":461,"percent_change":71,"volume":1550,"transactions":9,"vwap":1549},"2025-11-28",4.767,4.85,86800,{"date":1552,"open":1483,"high":1473,"low":1553,"close":1081,"change":130,"percent_change":1447,"volume":1554,"transactions":9,"vwap":1081},"2025-11-26",4.68,224200,{"date":1556,"open":1091,"high":1512,"low":1377,"close":1512,"change":376,"percent_change":441,"volume":1557,"transactions":9,"vwap":1512},"2025-11-25",243100,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1553,"change":292,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1553},"2025-11-24",4.82,4.99,4.65,-0.43,169100,{"date":1566,"open":1512,"high":1464,"low":711,"close":1091,"change":309,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1091},"2025-11-21",-1.47,425800,{"date":1570,"open":1571,"high":1572,"low":1490,"close":1573,"change":848,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-11-20",5.1,5.72,4.77,-3.05,607400,{"date":1577,"open":1481,"high":1578,"low":1549,"close":1526,"change":1579,"percent_change":1580,"volume":1509,"transactions":9,"vwap":1526},"2025-11-19",5.23,-0.23,-4.47,{"date":1582,"open":1526,"high":1578,"low":1549,"close":1583,"change":27,"percent_change":697,"volume":1584,"transactions":9,"vwap":1583},"2025-11-18",5.15,237800,{"date":1586,"open":1587,"high":1588,"low":1082,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-11-17",5.35,5.37,5.05,-0.4,-7.34,320900,{"date":1594,"open":1091,"high":1595,"low":1091,"close":1089,"change":1497,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1089},"2025-11-14",5.503,11.68,503800,{"date":1599,"open":1600,"high":1601,"low":1496,"close":1464,"change":273,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1464},"2025-11-13",5.11,5.27,-8.44,768200,{"date":1605,"open":1571,"high":1606,"low":1561,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-11-12",5.58,5.33,0.41,8.33,1108000,{"date":1612,"open":1391,"high":1613,"low":1531,"close":1526,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1526},"2025-11-11",5.02,0.36,7.89,434800,{"date":1618,"open":1538,"high":1619,"low":1503,"close":1391,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1391},"2025-11-10",4.675,0.25,5.8,369000,{"date":1624,"open":1121,"high":1357,"low":1128,"close":1466,"change":862,"percent_change":909,"volume":1625,"transactions":9,"vwap":1466},"2025-11-07",382200,{"date":1627,"open":1562,"high":1482,"low":1115,"close":1202,"change":799,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1202},"2025-11-06",-5.84,497200,{"date":1631,"open":1221,"high":1538,"low":1068,"close":1203,"change":1336,"percent_change":804,"volume":1632,"transactions":9,"vwap":1203},"2025-11-05",329600,{"date":1634,"open":1635,"high":1553,"low":1107,"close":1107,"change":140,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1107},"2025-11-04",4.545,-7.26,428000,{"date":1639,"open":1640,"high":1571,"low":1496,"close":1553,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1553},"2025-11-03",5.09,-0.44,-8.59,479500,{"date":1645,"open":1487,"high":1110,"low":1100,"close":1646,"change":506,"percent_change":125,"volume":1647,"transactions":9,"vwap":1646},"2025-10-31",5.12,374700,{"date":1649,"open":1650,"high":1488,"low":1651,"close":1652,"change":1036,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-30",5.28,5.022,5.07,-5.41,399100,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":989,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-10-29",5.54,5.59,5.354,5.36,-3.42,325000,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":799,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-10-28",5.79,5.93,5.5,5.55,-4.48,406000,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":470,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-27",5.99,6.04,5.595,5.81,-1.53,619800,{"date":1680,"open":1681,"high":1682,"low":1621,"close":1683,"change":166,"percent_change":1277,"volume":1684,"transactions":9,"vwap":1683},"2025-10-24",5.85,6.01,5.9,435400,{"date":1686,"open":1687,"high":1621,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-10-23",5.57,5.52,5.7,0.28,5.17,447700,{"date":1694,"open":1695,"high":1676,"low":1696,"close":1697,"change":611,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-10-22",5.76,5.21,5.42,-6.55,470300,{"date":1701,"open":1683,"high":1682,"low":1702,"close":1621,"change":513,"percent_change":1164,"volume":1703,"transactions":9,"vwap":1621},"2025-10-21",5.62,380400,{"date":1705,"open":1681,"high":1706,"low":1695,"close":1707,"change":1620,"percent_change":1221,"volume":1670,"transactions":9,"vwap":1707},"2025-10-20",6,5.92,{"date":1709,"open":1621,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-10-17",5.97,5.6,5.67,-0.2,-3.41,402100,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-16",6.51,6.659,5.82,5.87,-0.56,-8.71,524400,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1273,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1730},"2025-10-15",6.96,7.04,6.301,6.43,-4.17,434600,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-14",6.03,6.86,5.86,6.71,0.6,9.82,905600,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":883,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-13",6.44,6.55,5.95,6.11,-2.86,645900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-10",7.19,7.389,6.22,6.29,-0.75,-10.65,777200,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1728,"change":27,"percent_change":357,"volume":1764,"transactions":9,"vwap":1728},"2025-10-09",7.2,7.25,6.87,508900,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":523,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-10-08",6.97,7.15,6.8,6.94,0.58,492900,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-10-07",7.45,7.487,6.77,6.9,-0.5,-6.76,791900,{"date":1783,"open":1784,"high":25,"low":1785,"close":1786,"change":244,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-10-06",6.61,6.59,7.4,18.97,1741800,{"date":1790,"open":1791,"high":1763,"low":1792,"close":1754,"change":883,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1754},"2025-10-03",6.6,6.2,-2.81,701500,{"date":1796,"open":1797,"high":1730,"low":1798,"close":1799,"change":1800,"percent_change":1048,"volume":1801,"transactions":9,"vwap":1799},"2025-10-02",6.21,6.12,6.4,0.24,498800,{"date":1803,"open":1621,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-10-01",6.24,5.78,6.16,0.39,6.76,596300,{"date":1811,"open":1676,"high":1720,"low":1101,"close":1812,"change":821,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-30",5.77,-2.2,299300,{"date":1816,"open":1817,"high":1818,"low":1817,"close":1683,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1683},"2025-09-29",5.61,6.018,0.44,8.06,421200,{"date":1823,"open":1687,"high":1824,"low":1825,"close":1826,"change":481,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-26",5.689,5.43,5.46,-1.8,144400,{"date":1830,"open":1702,"high":1689,"low":1588,"close":1831,"change":848,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-09-25",5.56,-2.63,278700,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":27,"percent_change":648,"volume":1839,"transactions":9,"vwap":1838},"2025-09-24",5.66,5.88,5.71,201300,{"date":1841,"open":1735,"high":1842,"low":1711,"close":1817,"change":1563,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1817},"2025-09-23",6.121,-7.12,385300,{"date":1846,"open":1735,"high":1847,"low":944,"close":1674,"change":282,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1674},"2025-09-22",6.18,-0.66,318000,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":319,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-09-19",6.25,6.3,6.075,6.08,-1.78,317600,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1863,"change":52,"percent_change":861,"volume":1864,"transactions":9,"vwap":1863},"2025-09-18",6.17,6.45,6.13,6.19,370700,{"date":1866,"open":1666,"high":1867,"low":1683,"close":1682,"change":27,"percent_change":478,"volume":1868,"transactions":9,"vwap":1682},"2025-09-17",6.274,335800,{"date":1870,"open":1871,"high":1256,"low":1695,"close":1871,"change":461,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-09-16",5.91,0.17,162300,{"date":1875,"open":1737,"high":1682,"low":1836,"close":1683,"change":739,"percent_change":72,"volume":1876,"transactions":9,"vwap":1683},"2025-09-15",206600,{"date":1878,"open":1737,"high":1860,"low":1676,"close":1720,"change":282,"percent_change":639,"volume":1879,"transactions":9,"vwap":1720},"2025-09-12",285700,{"date":1881,"open":1688,"high":1683,"low":1882,"close":1737,"change":1380,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1737},"2025-09-11",5.51,5.4,234000,{"date":1886,"open":1657,"high":1689,"low":1887,"close":1831,"change":481,"percent_change":1888,"volume":1160,"transactions":9,"vwap":1831},"2025-09-10",5.49,-1.77,{"date":1890,"open":1826,"high":1891,"low":1089,"close":1836,"change":71,"percent_change":1237,"volume":1892,"transactions":9,"vwap":1836},"2025-09-09",5.679,207800,{"date":1894,"open":1090,"high":1658,"low":1660,"close":1089,"change":650,"percent_change":1468,"volume":1895,"transactions":9,"vwap":1089},"2025-09-08",204600,{"date":1897,"open":1606,"high":1898,"low":1587,"close":1899,"change":650,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-09-05",5.665,5.48,-0.54,188700,{"date":1903,"open":1658,"high":1695,"low":1697,"close":1882,"change":582,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1882},"2025-09-04",-2.48,244100,{"date":1907,"open":944,"high":1683,"low":1606,"close":1908,"change":589,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-09-03",5.65,1.07,173600,{"date":1912,"open":1681,"high":1099,"low":1831,"close":1658,"change":273,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1658},"2025-09-02",-7.45,290700,{"date":1916,"open":1710,"high":1917,"low":1918,"close":1674,"change":862,"percent_change":715,"volume":1919,"transactions":9,"vwap":1674},"2025-08-29",6.076,5.861,230000,{"date":1921,"open":1860,"high":1922,"low":1621,"close":1707,"change":87,"percent_change":340,"volume":1923,"transactions":9,"vwap":1707},"2025-08-28",6.184,449800,{"date":1925,"open":1621,"high":1926,"low":1927,"close":1806,"change":1380,"percent_change":1646,"volume":1928,"transactions":9,"vwap":1806},"2025-08-27",6.427,5.68,814400,{"date":1930,"open":1908,"high":1931,"low":1932,"close":1737,"change":878,"percent_change":1233,"volume":1933,"transactions":9,"vwap":1737},"2025-08-26",6.07,5.64,461300,{"date":1935,"open":1658,"high":1936,"low":1089,"close":1899,"change":848,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1899},"2025-08-25",5.74,-2.66,246200,{"date":1940,"open":1941,"high":1908,"low":1583,"close":1942,"change":1102,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-08-22",5.31,5.63,6.23,328500,{"date":1946,"open":1098,"high":1883,"low":1224,"close":1488,"change":27,"percent_change":561,"volume":1947,"transactions":9,"vwap":1488},"2025-08-21",206200,{"date":1949,"open":1578,"high":1950,"low":1487,"close":1110,"change":862,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1110},"2025-08-20",5.29,2.36,359100,{"date":1954,"open":1695,"high":1955,"low":1956,"close":1487,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1487},"2025-08-19",5.833,5.01,-0.73,-12.56,669600,{"date":1961,"open":1831,"high":1737,"low":1657,"close":1676,"change":1620,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1676},"2025-08-18",4.5,256400,{"date":1965,"open":1689,"high":1966,"low":1831,"close":1831,"change":1713,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1831},"2025-08-15",5.746,-3.47,230800,{"date":1970,"open":1689,"high":1683,"low":1932,"close":1695,"change":989,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1695},"2025-08-14",-3.19,322200,{"date":1974,"open":1695,"high":1975,"low":1976,"close":1746,"change":300,"percent_change":300,"volume":1977,"transactions":9,"vwap":1746},"2025-08-13",6.06,5.301,888500,{"date":1979,"open":1805,"high":1746,"low":1101,"close":1746,"change":1872,"percent_change":827,"volume":1980,"transactions":9,"vwap":1746},"2025-08-12",490000,{"date":1982,"open":1710,"high":1983,"low":1936,"close":1805,"change":848,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1805},"2025-08-11",6.02,-2.53,342800,{"date":1987,"open":1988,"high":1983,"low":1711,"close":1666,"change":1989,"percent_change":1688,"volume":1990,"transactions":9,"vwap":1666},"2025-08-08",5.69,0.31,403600,{"date":1992,"open":1988,"high":1621,"low":1101,"close":1702,"change":282,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1702},"2025-08-07",-0.71,302700,{"date":1996,"open":1710,"high":1997,"low":1658,"close":1836,"change":1579,"percent_change":340,"volume":1998,"transactions":9,"vwap":1836},"2025-08-06",6.041,392700,{"date":2000,"open":1706,"high":2001,"low":1621,"close":2002,"change":767,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-05",6.175,5.89,-1.34,373200,{"date":2006,"open":1665,"high":2007,"low":1932,"close":1710,"change":52,"percent_change":859,"volume":2008,"transactions":9,"vwap":1710},"2025-08-04",6.027,492100,{"date":2010,"open":1572,"high":1735,"low":1711,"close":1665,"change":1345,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1665},"2025-08-01",-2.69,612500,{"date":2014,"open":1621,"high":1931,"low":1606,"close":1746,"change":1614,"percent_change":1744,"volume":1781,"transactions":9,"vwap":1746},"2025-07-31",{"date":2016,"open":1099,"high":1855,"low":1657,"close":1658,"change":564,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1658},"2025-07-30",-5.89,455300,{"date":2020,"open":2021,"high":2022,"low":1683,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-07-29",6.52,6.609,5.94,-0.58,-8.9,760200,{"date":2028,"open":2029,"high":1762,"low":2030,"close":2021,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2021},"2025-07-28",7.08,6.48,-0.49,-6.99,889100,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2031,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-25",7.48,7.5,6.95,7.01,-6.53,621700,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2037,"change":481,"percent_change":920,"volume":2047,"transactions":9,"vwap":2037},"2025-07-24",7.61,7.879,7.46,648900,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":130,"percent_change":299,"volume":2054,"transactions":9,"vwap":2053},"2025-07-23",7.81,8.083,7.3,7.6,1245800,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-07-22",8.92,7.35,7.51,-1.14,-13.18,1349100,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-07-21",9.84,9.844,8.56,8.65,-1.44,-14.27,1573300,{"date":2073,"open":2074,"high":176,"low":2075,"close":2076,"change":1447,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-18",9.24,8.36,10.09,23.05,2963500,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":300,"percent_change":300,"volume":2085,"transactions":9,"vwap":2084},"2025-07-17",8.49,9.41,8,8.2,2604700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2084,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2084},"2025-07-16",7.88,8.22,7.42,0.74,9.92,843200,{"date":2095,"open":2096,"high":2097,"low":1775,"close":2046,"change":1900,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2046},"2025-07-15",8.07,8.19,-6.75,459000,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2083,"change":1294,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2083},"2025-07-14",7.36,8.314,6.881,8.7,871000,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2102,"change":87,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2102},"2025-07-11",7.9,7.95,7.17,-3.16,701700,{"date":2115,"open":1233,"high":2116,"low":1736,"close":2053,"change":59,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2053},"2025-07-10",7.65,16.03,1452800,{"date":2120,"open":1738,"high":2121,"low":2122,"close":1745,"change":319,"percent_change":2123,"volume":2124,"transactions":9,"vwap":1745},"2025-07-09",6.756,6.334,-1.65,353700,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":848,"percent_change":1813,"volume":2131,"transactions":9,"vwap":2130},"2025-07-08",7.16,7.318,6.42,6.66,863900,{"date":2133,"open":1606,"high":2134,"low":1831,"close":2135,"change":396,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-07-07",6.83,6.81,25.65,951800,{"date":2139,"open":2140,"high":1882,"low":2141,"close":1697,"change":2142,"percent_change":1127,"volume":2143,"transactions":9,"vwap":1697},"2025-07-03",5.25,5.18,0.22,338300,{"date":2145,"open":1100,"high":2146,"low":1475,"close":1110,"change":896,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1110},"2025-07-02",5.223,7,419800,{"date":2150,"open":1475,"high":1589,"low":2151,"close":1475,"change":767,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1475},"2025-07-01",4.735,-1.62,117700,{"date":2155,"open":1530,"high":1589,"low":2156,"close":2157,"change":757,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-30",4.908,4.94,-1.2,149600,{"date":2161,"open":1487,"high":2141,"low":79,"close":1100,"change":366,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1100},"2025-06-27",-0.99,147600,{"date":2165,"open":1100,"high":2166,"low":2157,"close":1589,"change":461,"percent_change":166,"volume":2167,"transactions":9,"vwap":1589},"2025-06-26",5.16,165700,{"date":2169,"open":384,"high":384,"low":1082,"close":1224,"change":366,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1224},"2025-06-25",-0.98,202800,{"date":2173,"open":1588,"high":1090,"low":1589,"close":1640,"change":455,"percent_change":1807,"volume":2174,"transactions":9,"vwap":1640},"2025-06-24",654800,{"date":2176,"open":1110,"high":1650,"low":1532,"close":1652,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1652},"2025-06-23",-0.21,-3.98,247000,{"date":2181,"open":1122,"high":1089,"low":1481,"close":1650,"change":292,"percent_change":611,"volume":2182,"transactions":9,"vwap":1650},"2025-06-20",312000,{"date":2184,"open":2185,"high":1688,"low":1488,"close":1488,"change":767,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1488},"2025-06-18",5.32,-1.49,161200,{"date":2189,"open":2190,"high":1721,"low":2191,"close":2191,"change":273,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-17",5.84,5.38,-7.72,212000,{"date":2195,"open":1817,"high":2196,"low":1711,"close":2197,"change":2198,"percent_change":1578,"volume":2199,"transactions":9,"vwap":2197},"2025-06-16",6.039,5.83,0.29,331400,{"date":2201,"open":1606,"high":944,"low":1899,"close":1657,"change":1273,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1657},"2025-06-13",-4.81,159700,{"date":2205,"open":2206,"high":2207,"low":944,"close":1720,"change":1036,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1720},"2025-06-12",6.05,6.103,-4.75,231700,{"date":2211,"open":2212,"high":2213,"low":1674,"close":1747,"change":470,"percent_change":698,"volume":2214,"transactions":9,"vwap":1747},"2025-06-11",6.14,6.326,183100,{"date":2216,"open":2217,"high":1799,"low":1983,"close":1792,"change":282,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1792},"2025-06-10",6.34,-0.64,171300,{"date":2221,"open":2222,"high":2223,"low":1862,"close":1804,"change":650,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1804},"2025-06-09",6.32,6.36,-0.48,170300,{"date":2227,"open":2228,"high":1853,"low":2229,"close":2230,"change":1620,"percent_change":1126,"volume":2231,"transactions":9,"vwap":2230},"2025-06-06",6.09,5.925,6.27,269100,{"date":2233,"open":1983,"high":1860,"low":1871,"close":1983,"change":282,"percent_change":1848,"volume":2234,"transactions":9,"vwap":1983},"2025-06-05",212900,{"date":2236,"open":1673,"high":1798,"low":1666,"close":1975,"change":1229,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1975},"2025-06-04",2.71,142200,{"date":2240,"open":1621,"high":1099,"low":2241,"close":1683,"change":2142,"percent_change":1055,"volume":2242,"transactions":9,"vwap":1683},"2025-06-03",5.565,184500,{"date":2244,"open":1711,"high":944,"low":1488,"close":1927,"change":27,"percent_change":2245,"volume":2246,"transactions":9,"vwap":1927},"2025-06-02",1.79,113100,{"date":2248,"open":1695,"high":1720,"low":1899,"close":1606,"change":87,"percent_change":2249,"volume":2250,"transactions":9,"vwap":1606},"2025-05-30",-4.12,143100,{"date":2252,"open":1862,"high":1862,"low":1927,"close":1720,"change":1713,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1720},"2025-05-29",-3.32,175700,{"date":2256,"open":1806,"high":2257,"low":1676,"close":1983,"change":582,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1983},"2025-05-28",6.304,-2.27,116000,{"date":2261,"open":1746,"high":2262,"low":1746,"close":1806,"change":896,"percent_change":2190,"volume":2263,"transactions":9,"vwap":1806},"2025-05-27",6.49,233000,{"date":2265,"open":1836,"high":2266,"low":1908,"close":1720,"change":757,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1720},"2025-05-23",5.971,-1.02,122800,{"date":2270,"open":1932,"high":1975,"low":1825,"close":1837,"change":2271,"percent_change":1695,"volume":2272,"transactions":9,"vwap":1837},"2025-05-22",0.32,142100,{"date":2274,"open":1673,"high":1673,"low":1667,"close":1831,"change":2031,"percent_change":2275,"volume":1564,"transactions":9,"vwap":1831},"2025-05-21",-8.1,{"date":2277,"open":2023,"high":2278,"low":1702,"close":2206,"change":71,"percent_change":2279,"volume":1540,"transactions":9,"vwap":2206},"2025-05-20",6.086,3.6,{"date":2281,"open":2212,"high":1943,"low":1689,"close":2190,"change":1900,"percent_change":2282,"volume":2283,"transactions":9,"vwap":2190},"2025-05-19",-8.46,298200,{"date":2285,"open":1710,"high":1791,"low":944,"close":2286,"change":1533,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-05-16",6.38,8.32,408700,{"date":2290,"open":2291,"high":1735,"low":1122,"close":2002,"change":52,"percent_change":1310,"volume":2292,"transactions":9,"vwap":2002},"2025-05-15",5.875,182300,{"date":2294,"open":2295,"high":1735,"low":2296,"close":1838,"change":1819,"percent_change":2297,"volume":1699,"transactions":9,"vwap":1838},"2025-05-14",5.475,5.281,8.35,{"date":2299,"open":1657,"high":1831,"low":1691,"close":1601,"change":1345,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1601},"2025-05-13",-2.95,154500,{"date":2303,"open":1578,"high":1711,"low":1571,"close":1825,"change":878,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1825},"2025-05-12",7.52,273900,{"date":2307,"open":1950,"high":1899,"low":2308,"close":1589,"change":1002,"percent_change":1731,"volume":2309,"transactions":9,"vwap":1589},"2025-05-09",4.93,155200,{"date":2311,"open":1464,"high":2312,"low":1482,"close":1601,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":1601},"2025-05-08",5.309,0.45,9.34,155100,{"date":2317,"open":1482,"high":2318,"low":1490,"close":1560,"change":376,"percent_change":358,"volume":2319,"transactions":9,"vwap":1560},"2025-05-07",4.963,84800,{"date":2321,"open":1490,"high":1532,"low":1562,"close":1512,"change":339,"percent_change":2060,"volume":2322,"transactions":9,"vwap":1512},"2025-05-06",127300,{"date":2324,"open":1697,"high":1697,"low":1482,"close":2325,"change":2326,"percent_change":2327,"volume":1262,"transactions":9,"vwap":2325},"2025-05-05",4.805,-0.645,-11.83,{"date":2329,"open":2185,"high":1668,"low":2330,"close":1089,"change":2271,"percent_change":1804,"volume":2331,"transactions":9,"vwap":1089},"2025-05-02",5.139,204200,{"date":2333,"open":1224,"high":1826,"low":2334,"close":2335,"change":490,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-05-01",4.925,5.13,2.81,303200,{"date":2339,"open":1091,"high":1561,"low":2340,"close":1561,"change":1620,"percent_change":1601,"volume":2341,"transactions":9,"vwap":1561},"2025-04-30",4.521,109600,{"date":2343,"open":1561,"high":1487,"low":1553,"close":1520,"change":603,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1520},"2025-04-29",-5.01,139700,{"date":2347,"open":1589,"high":1687,"low":1091,"close":1561,"change":350,"percent_change":1713,"volume":2348,"transactions":9,"vwap":1561},"2025-04-28",383400,{"date":2350,"open":1607,"high":2351,"low":377,"close":1100,"change":1273,"percent_change":2352,"volume":2353,"transactions":9,"vwap":1100},"2025-04-25",5.387,-5.3,164200,{"date":2355,"open":1487,"high":2185,"low":1082,"close":1650,"change":166,"percent_change":1053,"volume":2356,"transactions":9,"vwap":1650},"2025-04-24",186600,{"date":180,"open":1488,"high":1697,"low":1092,"close":1487,"change":1002,"percent_change":2358,"volume":2359,"transactions":9,"vwap":1487},-4.15,388600]