[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LVWR":3,"homepage-market-summary":30,"stock-historical-LVWR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LVWR","2026-10-06",{"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},"LiveWire Group, Inc.","NYSE",null,"MOTORCYCLES, BICYCLES & PARTS","LiveWire Group Inc is an all-electric vehicle company. It sells electric vehicles and related parts and accessories and apparel in the United States and certain international markets. The company's segment includes Electric Motorcycles and STACYC. Electric Motorcycles segment sells electric motorcycles, related parts and accessories and apparel in the United States and certain international markets; STACYC segment sells electric balance bikes for kids, related parts and accessories and apparel in the United States and certain international markets. LiveWire generates revenue from the sale of electric motorcycles, Parts, accessories and apparel. Majority of revenue is from USA.","151","Milwaukee, WI",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},1.63,1.48,1.675,1.47,0.16,10.88,239824.711915,2160,1.628,6.44,0.648,1177279.6404695993,17,1472,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.039,1540717,562361769.398339,-22.01,"2025-04-24",[184,185,195,205,214,223,233,242,251,262,270,279,288,296,304,314,324,332,340,348,356,363,371,378,384,392,401,409,416,424,433,440,447,453,460,465,470,476,483,490,498,505,514,521,528,537,546,557,567,577,587,597,607,616,627,635,646,655,663,670,678,686,693,702,711,719,724,731,736,741,746,751,756,763,767,771,775,779,782,785,788,793,798,802,806,810,814,818,822,826,830,834,839,843,848,852,857,861,865,869,873,877,882,887,893,900,906,913,919,924,928,935,942,949,957,962,969,974,980,987,992,996,1001,1006,1011,1014,1019,1023,1027,1032,1036,1041,1046,1049,1053,1058,1063,1068,1072,1076,1079,1083,1089,1095,1099,1103,1109,1114,1119,1124,1129,1134,1139,1146,1153,1158,1162,1168,1176,1182,1189,1196,1203,1209,1214,1220,1227,1235,1240,1244,1250,1255,1263,1268,1273,1278,1283,1289,1295,1301,1307,1313,1319,1327,1334,1340,1346,1353,1360,1367,1375,1381,1390,1396,1401,1408,1413,1418,1426,1433,1440,1447,1453,1457,1463,1470,1476,1481,1487,1492,1497,1502,1508,1515,1521,1526,1531,1535,1543,1548,1556,1561,1568,1574,1580,1584,1590,1596,1601,1607,1613,1619,1627,1633,1639,1644,1650,1659,1667,1675,1683,1690,1697,1705,1710,1716,1722,1726,1733,1737,1742,1747,1753,1757,1761,1766,1770,1774,1780,1785,1790,1795,1801,1808,1813,1817,1822,1828,1832,1837,1841,1845,1851,1858,1865,1870,1876,1883,1888,1895,1900,1907,1913,1917,1923,1927,1933,1939,1942,1948,1955,1959,1962,1967,1972,1977,1985,1992,1998,2001,2007,2011,2017,2022,2028,2032,2037,2041,2047,2050,2055,2060,2064,2070,2075,2078,2084,2087,2091,2094,2099,2105,2110,2115,2122,2126,2133,2138,2144,2152,2159,2167,2173,2181,2186,2194,2199,2204,2209,2215,2220,2226,2231,2237,2241,2245,2248,2252,2255,2259,2263,2268,2272,2276,2281,2285,2289,2293,2297,2301,2306,2310,2314,2319,2321],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",1.53,1.5895,1.45,-0.1,-6.37,120842.957224,1078,1.5027,{"date":196,"open":197,"high":198,"low":19,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",1.54,1.585,1.57,0.02,1.29,210537.058891,1797,1.5291,{"date":206,"open":199,"high":207,"low":208,"close":209,"change":200,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",1.625,1.5,1.55,1.31,119788.301199,1468,1.5676,{"date":215,"open":216,"high":16,"low":217,"close":187,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-30",1.59,1.52,-0.09,-5.56,132039.58504,1248,1.576,{"date":224,"open":209,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",1.69,1.49,1.62,0.06,3.85,299696.915984,2107,1.6235,{"date":234,"open":17,"high":235,"low":236,"close":237,"change":228,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",1.58,1.3788,1.56,4,173748.139202,1525,1.5147,{"date":243,"open":244,"high":187,"low":245,"close":208,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",1.39,1.3595,0.09,6.38,186951.476564,1379,1.4487,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-24",1.32,1.43,1.28,1.41,0.05,3.68,314407.08157,1891,1.352,{"date":263,"open":256,"high":17,"low":264,"close":265,"change":218,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",1.335,1.36,-6.21,314569.257749,1922,1.3998,{"date":271,"open":208,"high":272,"low":273,"close":189,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",1.5437,1.4,-0.08,-5.23,330631.454471,1706,1.4773,{"date":280,"open":281,"high":282,"low":283,"close":187,"change":190,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",1.65,1.6692,1.37,-6.13,555119.323334,3061,1.4904,{"date":289,"open":226,"high":290,"low":189,"close":16,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",1.7697,0.21,14.79,2288132.871958,11062,1.6534,{"date":297,"open":117,"high":187,"low":117,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",1.42,0.23,19.33,1375482.593424,6981,1.4251,{"date":305,"open":306,"high":255,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",1.14,1.135,1.19,0.07,6.25,863967.560717,4736,1.2276,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":200,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-15",1.1,1.13,1.07,1.12,1.82,132504.143999,965,1.0929,{"date":325,"open":308,"high":308,"low":326,"close":316,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",1.09,-0.04,-3.51,259470.255886,2287,1.114,{"date":333,"open":334,"high":334,"low":317,"close":306,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",1.18,0.01,0.88,195138.631899,1752,1.1498,{"date":341,"open":306,"high":342,"low":326,"close":317,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",1.15,-0.01,-0.88,236851.594394,1860,1.1257,{"date":349,"open":350,"high":351,"low":306,"close":306,"change":218,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-09",1.22,1.23,-7.32,302078.891725,1987,1.1629,{"date":357,"open":255,"high":255,"low":117,"close":351,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",-0.05,-3.91,260337.698259,2552,1.2378,{"date":364,"open":342,"high":365,"low":342,"close":255,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",1.405,0.13,11.3,1041479.491146,6355,1.3119,{"date":372,"open":373,"high":350,"low":306,"close":342,"change":358,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-03",1.17,-4.17,154931.853412,961,1.1644,{"date":379,"open":373,"high":350,"low":317,"close":117,"change":228,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-02",5.26,216448.414281,1495,1.174,{"date":385,"open":308,"high":386,"low":387,"close":306,"change":274,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-01",1.1994,1.1201,-6.56,232057.929389,1195,1.1441,{"date":393,"open":394,"high":253,"low":395,"close":350,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-08-31",1.3,1.1807,-0.13,-9.63,303787.213537,1966,1.246,{"date":402,"open":244,"high":189,"low":403,"close":404,"change":343,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-28",1.33,1.35,-0.74,448443.522285,4932,1.3772,{"date":410,"open":411,"high":227,"low":253,"close":265,"change":343,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-27",1.38,-0.73,984709.095086,5249,1.4514,{"date":417,"open":255,"high":418,"low":419,"close":283,"change":82,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-26",1.44,1.2252,11.38,1092249.507069,5839,1.3746,{"date":425,"open":426,"high":427,"low":428,"close":351,"change":327,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-25",1.25,1.275,1.21,-3.15,285226.946939,2283,1.236,{"date":434,"open":373,"high":394,"low":306,"close":435,"change":309,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-24",1.27,5.83,497104.364044,3328,1.2309,{"date":441,"open":319,"high":442,"low":316,"close":117,"change":309,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-21",1.24,6.19,409447.142877,2606,1.1773,{"date":448,"open":317,"high":342,"low":449,"close":317,"change":343,"percent_change":344,"volume":450,"transactions":451,"vwap":452},"2026-08-20",1.08,296712.477916,1730,1.1196,{"date":454,"open":373,"high":428,"low":455,"close":306,"change":190,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",1.115,-8.06,336631.485904,2118,1.1527,{"date":461,"open":316,"high":201,"low":316,"close":442,"change":246,"percent_change":462,"volume":463,"transactions":464,"vwap":350},"2026-08-18",7.83,764851.920631,3612,{"date":466,"open":334,"high":334,"low":316,"close":342,"change":358,"percent_change":374,"volume":467,"transactions":468,"vwap":469},"2026-08-17",411924.550913,2783,1.1395,{"date":471,"open":426,"high":254,"low":306,"close":117,"change":358,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-14",-4,1064626.658644,6722,1.2557,{"date":477,"open":319,"high":411,"low":478,"close":426,"change":366,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",1.11,11.61,1537077.976582,7371,1.2642,{"date":484,"open":342,"high":485,"low":142,"close":319,"change":327,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-12",1.16,-3.45,511491.93611,5567,1.101,{"date":491,"open":342,"high":117,"low":492,"close":485,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-11",1.075,0.03,2.65,498184.656101,4731,1.1303,{"date":499,"open":142,"high":334,"low":500,"close":317,"change":257,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-10",1.01,4.63,1194743.912284,8923,1.0744,{"date":506,"open":306,"high":507,"low":508,"close":449,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",1.2194,1.065,-0.03,-2.7,774343.172379,9404,1.119,{"date":515,"open":442,"high":516,"low":478,"close":478,"change":396,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-06",1.3162,-10.48,594077.80558,3186,1.1993,{"date":522,"open":254,"high":189,"low":442,"close":442,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-05",-0.18,-12.68,840719.812325,6000,1.3227,{"date":529,"open":530,"high":530,"low":531,"close":298,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-04",1.66,1.315,-0.26,-15.48,1633729.570382,9377,1.4214,{"date":538,"open":539,"high":540,"low":541,"close":539,"change":396,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-03",1.68,1.83,1.5701,-7.18,1515976.756245,10931,1.7065,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-07-31",2.07,2.2483,1.72,1.81,-0.25,-12.14,3103338.007938,17335,1.9791,{"date":558,"open":559,"high":560,"low":540,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",2.73,2.77,2.06,-0.53,-20.46,5465429.67535,24151,2.2024,{"date":568,"open":569,"high":570,"low":548,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-07-29",2.15,2.6499,2.59,0.64,32.82,10432288.529207,59096,2.3559,{"date":578,"open":579,"high":580,"low":581,"close":95,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-28",2.97,3.15,1.8301,-0.48,-19.75,29037550.246253,146708,2.6568,{"date":588,"open":589,"high":590,"low":209,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-27",1.6,3.57,2.43,0.97,66.44,74123888.858608,406769,2.7233,{"date":598,"open":599,"high":600,"low":351,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-24",1.265,1.77,1.46,0.69,89.61,103612030.465499,373996,1.4982,{"date":608,"open":609,"high":609,"low":610,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-07-23",0.925,0.77,-0.139,-15.29,219013.712976,2299,0.8593,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-22",0.869,0.94,0.8571,0.909,0.0584,6.87,402006.052641,2495,0.8932,{"date":628,"open":609,"high":609,"low":629,"close":630,"change":631,"percent_change":580,"volume":632,"transactions":633,"vwap":634},"2026-07-21",0.7364,0.8506,0.026,527200.37418,2541,0.8374,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",0.6634,0.85,0.663,0.8246,0.1306,18.82,563724.798222,3089,0.7716,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-17",0.71200001,0.72500002,0.66000003,0.69400001,-0.036,-4.93,441600,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":9,"vwap":659},"2026-07-16",0.66500002,0.91900003,0.73000002,0.082,12.65,6425900,{"date":664,"open":665,"high":666,"low":26,"close":26,"change":667,"percent_change":668,"volume":669,"transactions":9,"vwap":26},"2026-07-15",0.69999999,0.72000003,-0.074,-10.25,190200,{"date":671,"open":672,"high":673,"low":602,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-14",0.70999998,0.74900001,0.722,0.009,1.26,172700,{"date":679,"open":665,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":9,"vwap":682},"2026-07-13",0.75999999,0.67500001,0.713,0.017,2.44,328300,{"date":687,"open":665,"high":688,"low":650,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",0.74000001,0.69599998,-0.013,-1.83,502700,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":698},"2026-07-09",0.80199999,0.81,0.68000001,0.70899999,-0.092,-11.49,583500,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-07-08",0.90499997,0.91000003,0.76999998,0.801,-0.119,-12.93,591100,{"date":712,"open":713,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-07",1.02,0.89999998,0.92000002,-0.12,-11.54,468300,{"date":720,"open":713,"high":319,"low":500,"close":721,"change":343,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-06",1.04,-0.95,135900,{"date":725,"open":317,"high":317,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-02",0.991,1.05,-0.06,-5.41,208000,{"date":732,"open":307,"high":733,"low":478,"close":478,"change":343,"percent_change":734,"volume":735,"transactions":9,"vwap":478},"2026-07-01",1.205,-0.89,160500,{"date":737,"open":442,"high":442,"low":478,"close":319,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":319},"2026-06-30",-0.14,-11.11,312400,{"date":742,"open":435,"high":743,"low":442,"close":676,"change":716,"percent_change":744,"volume":745,"transactions":9,"vwap":676},"2026-06-29",1.424,-8.7,655800,{"date":747,"open":713,"high":540,"low":713,"close":411,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":411},"2026-06-26",0.37,36.63,4237800,{"date":752,"open":721,"high":727,"low":753,"close":500,"change":754,"percent_change":754,"volume":755,"transactions":9,"vwap":500},"2026-06-25",0.99000001,0,90400,{"date":757,"open":758,"high":759,"low":175,"close":500,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":500},"2026-06-24",1.03,1.071,-0.02,-1.94,109300,{"date":764,"open":318,"high":326,"low":758,"close":758,"change":728,"percent_change":765,"volume":766,"transactions":9,"vwap":758},"2026-06-23",-5.5,84000,{"date":768,"open":319,"high":342,"low":449,"close":326,"change":327,"percent_change":769,"volume":770,"transactions":9,"vwap":326},"2026-06-22",-3.54,123600,{"date":772,"open":342,"high":485,"low":316,"close":317,"change":760,"percent_change":773,"volume":774,"transactions":9,"vwap":317},"2026-06-18",-1.74,148400,{"date":776,"open":350,"high":427,"low":342,"close":342,"change":728,"percent_change":777,"volume":778,"transactions":9,"vwap":342},"2026-06-17",-4.96,123500,{"date":780,"open":442,"high":442,"low":308,"close":428,"change":754,"percent_change":754,"volume":781,"transactions":9,"vwap":428},"2026-06-16",77900,{"date":783,"open":351,"high":426,"low":733,"close":428,"change":200,"percent_change":539,"volume":784,"transactions":9,"vwap":428},"2026-06-15",71200,{"date":786,"open":373,"high":442,"low":373,"close":308,"change":335,"percent_change":638,"volume":787,"transactions":9,"vwap":308},"2026-06-12",68500,{"date":789,"open":428,"high":428,"low":790,"close":334,"change":343,"percent_change":791,"volume":792,"transactions":9,"vwap":334},"2026-06-11",1.131,-0.84,78700,{"date":794,"open":485,"high":795,"low":317,"close":308,"change":152,"percent_change":796,"volume":797,"transactions":9,"vwap":308},"2026-06-10",1.245,3.48,91800,{"date":799,"open":676,"high":676,"low":319,"close":342,"change":760,"percent_change":800,"volume":801,"transactions":9,"vwap":342},"2026-06-09",-1.71,102100,{"date":803,"open":676,"high":435,"low":342,"close":373,"change":509,"percent_change":804,"volume":805,"transactions":9,"vwap":373},"2026-06-08",-2.5,139200,{"date":807,"open":403,"high":403,"low":308,"close":117,"change":190,"percent_change":808,"volume":809,"transactions":9,"vwap":117},"2026-06-05",-7.69,90200,{"date":811,"open":394,"high":404,"low":435,"close":394,"change":335,"percent_change":812,"volume":813,"transactions":9,"vwap":394},"2026-06-04",0.78,85500,{"date":815,"open":265,"high":411,"low":435,"close":201,"change":190,"percent_change":816,"volume":817,"transactions":9,"vwap":201},"2026-06-03",-7.19,143800,{"date":819,"open":418,"high":601,"low":283,"close":244,"change":728,"percent_change":820,"volume":821,"transactions":9,"vwap":244},"2026-06-02",-4.14,65300,{"date":823,"open":254,"high":208,"low":244,"close":189,"change":152,"percent_change":824,"volume":825,"transactions":9,"vwap":189},"2026-06-01",2.84,135700,{"date":827,"open":226,"high":208,"low":273,"close":256,"change":218,"percent_change":828,"volume":829,"transactions":9,"vwap":256},"2026-05-29",-6,114200,{"date":831,"open":217,"high":216,"low":208,"close":208,"change":760,"percent_change":832,"volume":833,"transactions":9,"vwap":208},"2026-05-28",-1.32,156000,{"date":835,"open":298,"high":209,"low":298,"close":217,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":217},"2026-05-27",0.08,5.56,274600,{"date":840,"open":283,"high":17,"low":210,"close":418,"change":257,"percent_change":841,"volume":842,"transactions":9,"vwap":418},"2026-05-26",3.6,261100,{"date":844,"open":601,"high":17,"low":845,"close":244,"change":509,"percent_change":846,"volume":847,"transactions":9,"vwap":244},"2026-05-22",1.34,-2.11,219000,{"date":849,"open":283,"high":254,"low":394,"close":298,"change":257,"percent_change":850,"volume":851,"transactions":9,"vwap":298},"2026-05-21",3.65,113700,{"date":853,"open":845,"high":854,"low":201,"close":283,"change":152,"percent_change":855,"volume":856,"transactions":9,"vwap":283},"2026-05-20",1.399,3.01,105100,{"date":858,"open":255,"high":254,"low":255,"close":403,"change":152,"percent_change":859,"volume":860,"transactions":9,"vwap":403},"2026-05-19",3.1,111500,{"date":862,"open":256,"high":217,"low":427,"close":201,"change":396,"percent_change":863,"volume":864,"transactions":9,"vwap":201},"2026-05-18",-9.15,126300,{"date":866,"open":273,"high":17,"low":273,"close":298,"change":327,"percent_change":867,"volume":868,"transactions":9,"vwap":298},"2026-05-15",-2.74,53000,{"date":870,"open":601,"high":871,"low":273,"close":601,"change":200,"percent_change":244,"volume":872,"transactions":9,"vwap":601},"2026-05-14",1.565,169900,{"date":874,"open":244,"high":875,"low":244,"close":418,"change":257,"percent_change":841,"volume":876,"transactions":9,"vwap":418},"2026-05-13",1.51,70000,{"date":878,"open":209,"high":209,"low":879,"close":244,"change":396,"percent_change":880,"volume":881,"transactions":9,"vwap":244},"2026-05-12",1.381,-8.55,139700,{"date":883,"open":530,"high":884,"low":19,"close":217,"change":396,"percent_change":885,"volume":886,"transactions":9,"vwap":217},"2026-05-11",1.681,-7.88,157900,{"date":888,"open":530,"high":889,"low":890,"close":281,"change":760,"percent_change":891,"volume":892,"transactions":9,"vwap":281},"2026-05-08",1.825,1.64,-1.2,206100,{"date":894,"open":550,"high":895,"low":896,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-05-07",1.785,1.67,-0.07,-4.02,132300,{"date":901,"open":902,"high":903,"low":896,"close":902,"change":509,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-06",1.74,1.78,-1.69,99600,{"date":907,"open":908,"high":909,"low":550,"close":600,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":600},"2026-05-05",1.8,1.97,0.1,5.99,168000,{"date":914,"open":915,"high":915,"low":896,"close":896,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":896},"2026-05-04",1.85,-0.11,-6.18,109700,{"date":920,"open":320,"high":921,"low":903,"close":903,"change":327,"percent_change":922,"volume":923,"transactions":9,"vwap":903},"2026-05-01",1.88,-2.2,74500,{"date":925,"open":915,"high":926,"low":551,"close":320,"change":754,"percent_change":754,"volume":927,"transactions":9,"vwap":320},"2026-04-30",1.891,66700,{"date":929,"open":930,"high":931,"low":908,"close":320,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":320},"2026-04-29",1.99,2,-0.21,-10.34,63500,{"date":936,"open":931,"high":937,"low":938,"close":939,"change":228,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-04-28",2.095,1.955,2.03,3.05,76600,{"date":943,"open":944,"high":945,"low":946,"close":909,"change":897,"percent_change":947,"volume":948,"transactions":9,"vwap":909},"2026-04-27",2.01,2.1,1.94,-3.43,44200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":366,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-04-24",1.96,2.139,1.91,2.04,6.81,90900,{"date":958,"open":931,"high":959,"low":953,"close":953,"change":916,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-04-23",2.0050001,-5.45,84500,{"date":963,"open":921,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":781,"transactions":9,"vwap":966},"2026-04-22",2.05,1.841,2.02,0.19,10.38,{"date":970,"open":971,"high":569,"low":320,"close":540,"change":218,"percent_change":972,"volume":973,"transactions":9,"vwap":540},"2026-04-21",1.93,-4.69,178600,{"date":975,"open":931,"high":976,"low":953,"close":977,"change":190,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-20",2.28,1.92,-4.95,278600,{"date":981,"open":953,"high":982,"low":983,"close":966,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":966},"2026-04-17",2.215,1.89,0.15,8.02,321900,{"date":988,"open":551,"high":989,"low":550,"close":989,"change":309,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-04-16",1.87,3.89,136800,{"date":993,"open":908,"high":994,"low":908,"close":908,"change":335,"percent_change":995,"volume":755,"transactions":9,"vwap":908},"2026-04-15",1.9,0.56,{"date":997,"open":551,"high":983,"low":903,"close":998,"change":327,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-14",1.79,-2.19,82000,{"date":1002,"open":890,"high":921,"low":16,"close":540,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":540},"2026-04-13",0.17,10.24,241100,{"date":1007,"open":896,"high":1008,"low":890,"close":530,"change":509,"percent_change":1009,"volume":1010,"transactions":9,"vwap":530},"2026-04-10",1.73,-1.78,105600,{"date":1012,"open":281,"high":1008,"low":890,"close":225,"change":493,"percent_change":551,"volume":1013,"transactions":9,"vwap":225},"2026-04-09",81600,{"date":1015,"open":281,"high":903,"low":1016,"close":530,"change":309,"percent_change":1017,"volume":1018,"transactions":9,"vwap":530},"2026-04-08",1.641,4.4,104800,{"date":1020,"open":589,"high":1021,"low":209,"close":216,"change":754,"percent_change":754,"volume":1022,"transactions":9,"vwap":216},"2026-04-07",1.699,115300,{"date":1024,"open":896,"high":903,"low":237,"close":216,"change":897,"percent_change":1025,"volume":1026,"transactions":9,"vwap":216},"2026-04-06",-4.22,161800,{"date":1028,"open":589,"high":1029,"low":216,"close":530,"change":760,"percent_change":1030,"volume":1031,"transactions":9,"vwap":530},"2026-04-02",1.75,-1.19,166600,{"date":1033,"open":1034,"high":1029,"low":209,"close":539,"change":200,"percent_change":117,"volume":1035,"transactions":9,"vwap":539},"2026-04-01",1.7,167800,{"date":1037,"open":209,"high":1038,"low":226,"close":530,"change":1003,"percent_change":1039,"volume":1040,"transactions":9,"vwap":530},"2026-03-31",1.755,11.41,284100,{"date":1042,"open":273,"high":235,"low":403,"close":226,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":226},"2026-03-30",0.12,8.76,239600,{"date":1047,"open":265,"high":298,"low":394,"close":283,"change":754,"percent_change":754,"volume":1048,"transactions":9,"vwap":283},"2026-03-27",164800,{"date":1050,"open":244,"high":1051,"low":253,"close":283,"change":343,"percent_change":67,"volume":1052,"transactions":9,"vwap":283},"2026-03-26",1.427,159900,{"date":1054,"open":244,"high":1055,"low":253,"close":411,"change":228,"percent_change":1056,"volume":1057,"transactions":9,"vwap":411},"2026-03-25",1.415,4.55,202500,{"date":1059,"open":404,"high":1060,"low":394,"close":253,"change":897,"percent_change":1061,"volume":1062,"transactions":9,"vwap":253},"2026-03-24",1.407,-5.04,238000,{"date":1064,"open":201,"high":235,"low":1065,"close":244,"change":1003,"percent_change":1066,"volume":1067,"transactions":9,"vwap":244},"2026-03-23",1.242,13.93,544900,{"date":1069,"open":845,"high":845,"low":117,"close":350,"change":738,"percent_change":1070,"volume":1071,"transactions":9,"vwap":350},"2026-03-20",-10.29,1947100,{"date":1073,"open":298,"high":189,"low":733,"close":265,"change":916,"percent_change":1074,"volume":1075,"transactions":9,"vwap":265},"2026-03-19",-7.48,311200,{"date":1077,"open":199,"high":235,"low":298,"close":19,"change":190,"percent_change":191,"volume":1078,"transactions":9,"vwap":19},"2026-03-18",322200,{"date":1080,"open":890,"high":896,"low":208,"close":199,"change":274,"percent_change":1081,"volume":1082,"transactions":9,"vwap":199},"2026-03-17",-4.85,177400,{"date":1084,"open":1008,"high":1085,"low":1086,"close":281,"change":190,"percent_change":1087,"volume":1088,"transactions":9,"vwap":281},"2026-03-16",1.802,1.595,-5.71,227300,{"date":1090,"open":226,"high":951,"low":1091,"close":1029,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1029},"2026-03-13",1.482,0.25,16.67,1426200,{"date":1096,"open":235,"high":16,"low":226,"close":208,"change":728,"percent_change":1097,"volume":1098,"transactions":9,"vwap":208},"2026-03-12",-3.85,157600,{"date":1100,"open":890,"high":890,"low":875,"close":237,"change":358,"percent_change":1101,"volume":1102,"transactions":9,"vwap":237},"2026-03-11",-3.11,174700,{"date":1104,"open":227,"high":1105,"low":589,"close":1106,"change":728,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-03-10",1.705,1.61,-3.59,95200,{"date":1110,"open":1111,"high":600,"low":216,"close":896,"change":190,"percent_change":1112,"volume":1113,"transactions":9,"vwap":896},"2026-03-09",1.76,-5.65,196100,{"date":1115,"open":237,"high":1116,"low":237,"close":600,"change":1003,"percent_change":1117,"volume":1118,"transactions":9,"vwap":600},"2026-03-06",1.84,10.62,215100,{"date":1120,"open":1034,"high":1116,"low":199,"close":589,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":589},"2026-03-05",-0.16,-9.09,248600,{"date":1125,"open":281,"high":1126,"low":187,"close":1111,"change":1003,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1111},"2026-03-04",2.13,10.69,969700,{"date":1130,"open":19,"high":530,"low":1131,"close":216,"change":309,"percent_change":1132,"volume":1133,"transactions":9,"vwap":216},"2026-03-03",1.462,4.61,131900,{"date":1135,"open":875,"high":216,"low":1136,"close":217,"change":1121,"percent_change":1137,"volume":1138,"transactions":9,"vwap":217},"2026-03-02",1.465,-9.52,283700,{"date":1140,"open":1141,"high":1142,"low":539,"close":539,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":539},"2026-02-27",2.22,2.24,-0.66,-28.21,509700,{"date":1147,"open":589,"high":1148,"low":589,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-02-26",2.405,2.34,0.75,47.17,1545400,{"date":1154,"open":16,"high":1155,"low":254,"close":216,"change":358,"percent_change":1156,"volume":1157,"transactions":9,"vwap":216},"2026-02-25",1.658,-3.05,181600,{"date":1159,"open":998,"high":998,"low":890,"close":890,"change":716,"percent_change":1160,"volume":1161,"transactions":9,"vwap":890},"2026-02-24",-6.82,57000,{"date":1163,"open":569,"high":1164,"low":1111,"close":1111,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1111},"2026-02-23",2.18,-0.45,-20.36,117600,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":716,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-02-20",2.31,2.39,2.16,2.21,-5.15,73300,{"date":1177,"open":1178,"high":1179,"low":976,"close":1180,"change":309,"percent_change":859,"volume":1181,"transactions":9,"vwap":1180},"2026-02-19",2.29,2.415,2.33,134700,{"date":1183,"open":1184,"high":1185,"low":982,"close":1186,"change":932,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-18",2.5,2.54,2.26,-8.5,97100,{"date":1190,"open":1191,"high":1192,"low":684,"close":1193,"change":932,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-17",2.64,2.76,2.47,-7.84,192100,{"date":1197,"open":1198,"high":1199,"low":1180,"close":1200,"change":81,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-02-13",2.36,2.78,2.68,14.53,147000,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1149,"change":754,"percent_change":754,"volume":1208,"transactions":9,"vwap":1149},"2026-02-12",2.4,2.425,2.2,37400,{"date":1210,"open":1211,"high":1198,"low":1173,"close":1149,"change":228,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1149},"2026-02-11",2.27,2.63,32600,{"date":1215,"open":1216,"high":1216,"low":1173,"close":976,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":976},"2026-02-10",2.48,-0.33,-12.64,90800,{"date":1221,"open":1222,"high":1223,"low":571,"close":1224,"change":728,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-02-09",2.7,2.856,2.61,-2.25,79600,{"date":1228,"open":1229,"high":1230,"low":1170,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-02-06",2.37,2.81,2.67,0.33,14.1,136100,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1149,"change":493,"percent_change":394,"volume":1239,"transactions":9,"vwap":1149},"2026-02-05",2.32,2.62,160300,{"date":1241,"open":1164,"high":1198,"low":1242,"close":1170,"change":366,"percent_change":1243,"volume":792,"transactions":9,"vwap":1170},"2026-02-04",2.12,5.96,{"date":1245,"open":1246,"high":1247,"low":1242,"close":1164,"change":532,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1164},"2026-02-03",2.42,2.45,-10.66,114500,{"date":1251,"open":1198,"high":1252,"low":1180,"close":684,"change":910,"percent_change":1253,"volume":1254,"transactions":9,"vwap":684},"2026-02-02",3.4,4.27,1723800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1149,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1149},"2026-01-30",2.23,2.375,2.165,0.11,4.93,73800,{"date":1264,"open":1265,"high":1266,"low":1172,"close":1257,"change":358,"percent_change":999,"volume":1267,"transactions":9,"vwap":1257},"2026-01-29",2.25,2.292,57400,{"date":1269,"open":1270,"high":1270,"low":976,"close":976,"change":552,"percent_change":1271,"volume":1272,"transactions":9,"vwap":976},"2026-01-28",2.57,-9.88,58700,{"date":1274,"open":571,"high":571,"low":1184,"close":1275,"change":274,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-01-27",2.53,-3.07,43900,{"date":1279,"open":1224,"high":1280,"low":1281,"close":1224,"change":728,"percent_change":1225,"volume":1282,"transactions":9,"vwap":1224},"2026-01-26",2.69,2.551,29300,{"date":1284,"open":1285,"high":1285,"low":1231,"close":1231,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1231},"2026-01-23",2.96,-0.3,-10.1,69100,{"date":1290,"open":571,"high":859,"low":1291,"close":579,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":579},"2026-01-22",2.55,0.39,15.12,117100,{"date":1296,"open":684,"high":1224,"low":1180,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-01-21",2.58,0.18,7.5,88800,{"date":1302,"open":1303,"high":1199,"low":1304,"close":1205,"change":1217,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1205},"2026-01-20",2.71,2.365,-12.09,111700,{"date":1308,"open":855,"high":1309,"low":1303,"close":559,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":559},"2026-01-16",3.06,-0.23,-7.77,113100,{"date":1314,"open":1315,"high":1316,"low":1285,"close":1285,"change":1317,"percent_change":1318,"volume":876,"transactions":9,"vwap":1285},"2026-01-15",3.17,3.21,-0.22,-6.92,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":246,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-14",3.12,3.19,2.94,3.18,2.91,64700,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":257,"percent_change":890,"volume":1333,"transactions":9,"vwap":1332},"2026-01-13",3.02,3.24,2.925,3.09,134500,{"date":1335,"open":1336,"high":940,"low":1337,"close":1338,"change":152,"percent_change":403,"volume":1339,"transactions":9,"vwap":1338},"2026-01-12",3,2.86,3.04,57900,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1336,"change":716,"percent_change":1097,"volume":1345,"transactions":9,"vwap":1336},"2026-01-09",3.13,3.16,2.9,58200,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1321,"change":112,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1321},"2026-01-08",3.28,3.31,3.035,-5.17,52800,{"date":1354,"open":1355,"high":1355,"low":1315,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-01-07",3.76,3.29,-0.44,-11.8,93300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":562,"percent_change":1366,"volume":1333,"transactions":9,"vwap":1365},"2026-01-06",4.24,4.245,3.645,3.73,-12.44,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":191,"volume":1374,"transactions":9,"vwap":1372},"2026-01-05",4.54,4.76,4.15,4.26,-0.29,96400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1056,"change":366,"percent_change":1323,"volume":1380,"transactions":9,"vwap":1056},"2026-01-02",4.48,4.632,4.46,17700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2025-12-31",4.64,4.679,4.39,4.42,-0.19,-4.12,37700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1132,"change":343,"percent_change":1317,"volume":1395,"transactions":9,"vwap":1132},"2025-12-30",4.58,4.87,4.518,34600,{"date":1397,"open":1369,"high":1398,"low":1377,"close":1398,"change":493,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2025-12-29",4.62,0.65,31300,{"date":1402,"open":1403,"high":1383,"low":1404,"close":1405,"change":358,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-26",4.6,4.51,4.59,-1.08,26400,{"date":1409,"open":1398,"high":1410,"low":1411,"close":1383,"change":228,"percent_change":210,"volume":1412,"transactions":9,"vwap":1383},"2025-12-24",4.735,4.45,29200,{"date":1414,"open":1383,"high":1370,"low":1415,"close":1392,"change":738,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1392},"2025-12-23",4.56,-2.97,66000,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":897,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-22",4.82,4.885,4.69,4.72,-1.46,37100,{"date":1427,"open":1428,"high":1429,"low":1370,"close":1430,"change":190,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-19",4.89,4.95,4.79,-2.04,115900,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1428,"change":1260,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1428},"2025-12-18",4.86,4.955,4.686,2.3,68300,{"date":1441,"open":1393,"high":1442,"low":1443,"close":1444,"change":218,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2025-12-17",4.92,4.661,4.78,-1.85,73400,{"date":1448,"open":1449,"high":1450,"low":1422,"close":1393,"change":916,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1393},"2025-12-16",4.88,5.06,-2.21,82600,{"date":1454,"open":1429,"high":1455,"low":1393,"close":1456,"change":152,"percent_change":696,"volume":1161,"transactions":9,"vwap":1456},"2025-12-15",5.11,4.98,{"date":1458,"open":1456,"high":1459,"low":1420,"close":1460,"change":493,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-12",5.13,4.94,0.61,86500,{"date":1464,"open":1392,"high":1465,"low":1392,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2025-12-11",5.07,4.91,0.35,7.68,73700,{"date":1471,"open":1472,"high":1473,"low":1472,"close":1415,"change":1298,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1415},"2025-12-10",4.3,4.8,4.11,101300,{"date":1477,"open":1478,"high":1392,"low":1478,"close":1479,"change":82,"percent_change":1480,"volume":787,"transactions":9,"vwap":1479},"2025-12-09",4.16,4.38,3.3,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1362,"change":257,"percent_change":308,"volume":1486,"transactions":9,"vwap":1362},"2025-12-08",4.19,4.29,4.1,39400,{"date":1488,"open":1379,"high":1415,"low":1489,"close":1483,"change":1373,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1483},"2025-12-05",3.97,-6.47,87100,{"date":1493,"open":1494,"high":1495,"low":1385,"close":1377,"change":335,"percent_change":89,"volume":1496,"transactions":9,"vwap":1377},"2025-12-04",4.47,4.525,35800,{"date":1498,"open":1362,"high":1404,"low":1371,"close":1494,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1494},"2025-12-03",0.26,6.18,66200,{"date":1503,"open":1504,"high":1484,"low":1505,"close":1506,"change":1003,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1506},"2025-12-02",4.12,3.98,4.21,55100,{"date":1509,"open":1510,"high":1472,"low":1511,"close":1512,"change":1317,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-01",4.17,4.03,4.04,-5.16,45800,{"date":1516,"open":1517,"high":1518,"low":1372,"close":1372,"change":358,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1372},"2025-11-28",4.28,4.355,-1.16,24100,{"date":1522,"open":1472,"high":1385,"low":1253,"close":1523,"change":897,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-11-26",4.31,-1.6,54800,{"date":1527,"open":1528,"high":1411,"low":1474,"close":1479,"change":967,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1479},"2025-11-25",4.2,4.53,61600,{"date":1532,"open":1511,"high":1484,"low":1511,"close":1483,"change":1003,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1483},"2025-11-24",4.23,42900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":299,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-21",3.8,4.061,3.728,4.02,6.07,85600,{"date":1544,"open":990,"high":1545,"low":1546,"close":1546,"change":274,"percent_change":1547,"volume":1507,"transactions":9,"vwap":1546},"2025-11-20",4.06,3.79,-2.07,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-11-19",4.18,3.84,3.87,-0.28,-6.75,68800,{"date":1557,"open":1523,"high":1558,"low":1512,"close":1371,"change":932,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1371},"2025-11-18",4.32,-4.82,62100,{"date":1562,"open":1494,"high":1563,"low":1564,"close":1565,"change":1317,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2025-11-17",4.558,4.34,4.36,-4.8,45600,{"date":1569,"open":1383,"high":1570,"low":1571,"close":1392,"change":190,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1392},"2025-11-14",4.655,4.41,-2.14,70500,{"date":1575,"open":1576,"high":1442,"low":1383,"close":1577,"change":1373,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2025-11-13",4.81,4.68,-5.84,49000,{"date":1581,"open":1582,"high":1465,"low":1582,"close":1583,"change":82,"percent_change":1344,"volume":1339,"transactions":9,"vwap":1583},"2025-11-12",4.622,4.97,{"date":1585,"open":1529,"high":1435,"low":1586,"close":1587,"change":1232,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-11-11",4.435,4.83,7.33,56600,{"date":1591,"open":1576,"high":1592,"low":1494,"close":1593,"change":932,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2025-11-10",5.085,4.5,-4.46,41900,{"date":1597,"open":1393,"high":1393,"low":1598,"close":1599,"change":552,"percent_change":1061,"volume":1600,"transactions":9,"vwap":1599},"2025-11-07",4.52,4.71,46100,{"date":1602,"open":1603,"high":1603,"low":1604,"close":1605,"change":1286,"percent_change":1606,"volume":1425,"transactions":9,"vwap":1605},"2025-11-06",5.19,4.842,4.96,-5.7,{"date":1608,"open":1473,"high":1609,"low":1610,"close":380,"change":127,"percent_change":1611,"volume":1612,"transactions":9,"vwap":380},"2025-11-05",5.33,4.543,9.81,66100,{"date":1614,"open":1583,"high":1615,"low":1510,"close":1430,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1430},"2025-11-04",5.177,-0.36,-6.99,127900,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1217,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-03",5.49,5.51,5.115,5.15,-6.02,58400,{"date":1628,"open":1629,"high":1621,"low":1630,"close":1631,"change":366,"percent_change":591,"volume":1632,"transactions":9,"vwap":1631},"2025-10-31",5.3,5.27,5.48,50100,{"date":1634,"open":1635,"high":1636,"low":1629,"close":1635,"change":523,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-10-30",5.35,5.543,-3.25,34700,{"date":1640,"open":1621,"high":436,"low":1641,"close":1642,"change":327,"percent_change":67,"volume":1643,"transactions":9,"vwap":1642},"2025-10-29",5.31,5.53,79900,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1646,"change":343,"percent_change":523,"volume":1649,"transactions":9,"vwap":1646},"2025-10-28",5.57,5.9,5.4,86300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-10-27",5.87,6.02,5.42,5.58,-0.27,-4.62,62600,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1121,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-10-24",6.17,6.2,5.81,5.85,-2.66,56700,{"date":1668,"open":1669,"high":25,"low":1670,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-10-23",6.16,5.91,6.01,-0.2,-3.22,69700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1423,"volume":1682,"transactions":9,"vwap":1680},"2025-10-22",6,6.365,5.76,6.21,0.28,165700,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":82,"percent_change":1246,"volume":1689,"transactions":9,"vwap":1688},"2025-10-21",5.65,5.98,5.64,5.93,77600,{"date":1691,"open":1692,"high":436,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-10-20",5.25,5.79,0.62,11.99,109100,{"date":1698,"open":1699,"high":1700,"low":1577,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-10-17",4.74,5.225,5.17,0.38,7.93,78800,{"date":1706,"open":1707,"high":1707,"low":1577,"close":1430,"change":1672,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1430},"2025-10-16",5.01,-4.01,54900,{"date":1711,"open":1629,"high":1712,"low":1713,"close":1714,"change":1121,"percent_change":1101,"volume":1715,"transactions":9,"vwap":1714},"2025-10-15",5.38,4.9,4.99,72200,{"date":1717,"open":1056,"high":1718,"low":1056,"close":1624,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1624},"2025-10-14",5.18,0.43,9.11,92600,{"date":1723,"open":1598,"high":1430,"low":1379,"close":1423,"change":299,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1423},"2025-10-13",5.12,63100,{"date":1727,"open":1132,"high":1728,"low":1379,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-10-10",4.84,4.49,-0.15,-3.23,108200,{"date":1734,"open":1473,"high":1473,"low":1369,"close":1383,"change":932,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1383},"2025-10-09",-4.33,71800,{"date":1738,"open":1576,"high":1460,"low":1529,"close":1739,"change":20,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-10-08",4.85,3.41,52900,{"date":1743,"open":1450,"high":1744,"low":1415,"close":1422,"change":1286,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1422},"2025-10-07",5.28,-6.01,122000,{"date":1748,"open":1641,"high":1749,"low":1261,"close":1714,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1714},"2025-10-06",5.489,-0.32,-6.03,81800,{"date":1754,"open":1455,"high":1755,"low":1707,"close":1641,"change":299,"percent_change":1529,"volume":1756,"transactions":9,"vwap":1641},"2025-10-03",5.39,75100,{"date":1758,"open":1393,"high":1459,"low":1599,"close":1759,"change":107,"percent_change":1605,"volume":1760,"transactions":9,"vwap":1759},"2025-10-02",5.08,125800,{"date":1762,"open":1763,"high":1764,"low":501,"close":1728,"change":246,"percent_change":983,"volume":1765,"transactions":9,"vwap":1728},"2025-10-01",4.7,5,80300,{"date":1767,"open":1392,"high":1429,"low":1494,"close":1768,"change":246,"percent_change":971,"volume":1769,"transactions":9,"vwap":1768},"2025-09-30",4.75,83700,{"date":1771,"open":1369,"high":1435,"low":1369,"close":1772,"change":327,"percent_change":1773,"volume":1709,"transactions":9,"vwap":1772},"2025-09-29",4.66,-0.85,{"date":1775,"open":1768,"high":1776,"low":1777,"close":1763,"change":897,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1763},"2025-09-26",4.866,4.463,-1.47,62800,{"date":1781,"open":1729,"high":1466,"low":1571,"close":1782,"change":1003,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-09-25",4.77,3.7,78000,{"date":1786,"open":1466,"high":1787,"low":1593,"close":1403,"change":1553,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1403},"2025-09-24",4.952,-5.74,65100,{"date":1791,"open":1792,"high":1624,"low":1393,"close":1449,"change":1317,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1449},"2025-09-23",5.14,-4.31,72100,{"date":1796,"open":1603,"high":1797,"low":1442,"close":1798,"change":1121,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-09-22",5.269,5.1,-3.04,97300,{"date":1802,"open":1803,"high":1804,"low":1701,"close":380,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":380},"2025-09-19",5.52,5.62,-0.35,-6.24,1664100,{"date":1809,"open":1648,"high":1687,"low":1810,"close":1811,"change":1499,"percent_change":1435,"volume":1812,"transactions":9,"vwap":1811},"2025-09-18",5.261,5.61,147500,{"date":1814,"open":1692,"high":1815,"low":1455,"close":1635,"change":309,"percent_change":403,"volume":1816,"transactions":9,"vwap":1635},"2025-09-17",5.555,152100,{"date":1818,"open":1459,"high":1819,"low":1820,"close":1744,"change":754,"percent_change":754,"volume":1821,"transactions":9,"vwap":1744},"2025-09-16",5.355,5.04,160200,{"date":1823,"open":1444,"high":1824,"low":1383,"close":1744,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1744},"2025-09-15",5.36,0.44,9.09,157000,{"date":1829,"open":1713,"high":1820,"low":1699,"close":1728,"change":1730,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1728},"2025-09-12",-3.01,134400,{"date":1833,"open":1598,"high":1834,"low":1379,"close":1714,"change":1825,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1714},"2025-09-11",5.02,9.67,182000,{"date":1838,"open":1839,"high":1782,"low":1839,"close":1056,"change":82,"percent_change":1315,"volume":1840,"transactions":9,"vwap":1056},"2025-09-10",4.33,139400,{"date":1842,"open":1729,"high":1843,"low":1528,"close":1571,"change":274,"percent_change":1009,"volume":1844,"transactions":9,"vwap":1571},"2025-09-09",4.539,245100,{"date":1846,"open":1847,"high":1798,"low":590,"close":1729,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1729},"2025-09-08",3.63,0.95,26.84,1318000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":897,"percent_change":761,"volume":1857,"transactions":9,"vwap":1856},"2025-09-05",3.58,3.69,3.52,3.54,51300,{"date":1859,"open":1856,"high":1860,"low":1861,"close":1862,"change":309,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-09-04",3.62,3.451,3.61,1.98,53300,{"date":1866,"open":841,"high":1867,"low":1868,"close":1856,"change":274,"percent_change":1451,"volume":1869,"transactions":9,"vwap":1856},"2025-09-03",3.77,3.431,57600,{"date":1871,"open":1872,"high":1873,"low":1860,"close":1860,"change":1310,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1860},"2025-09-02",3.72,3.83,-5.97,56200,{"date":1877,"open":1878,"high":1879,"low":1880,"close":229,"change":1730,"percent_change":1881,"volume":1882,"transactions":9,"vwap":229},"2025-08-29",3.94,4.08,3.808,-3.75,59400,{"date":1884,"open":1885,"high":1886,"low":1537,"close":238,"change":246,"percent_change":1438,"volume":1887,"transactions":9,"vwap":238},"2025-08-28",3.95,4.14,118600,{"date":1889,"open":1890,"high":1474,"low":1891,"close":1892,"change":291,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-27",3.66,3.601,3.91,5.68,174100,{"date":1896,"open":1867,"high":1867,"low":1897,"close":1783,"change":200,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1783},"2025-08-26",3.64,0.54,40900,{"date":1901,"open":1902,"high":1902,"low":1903,"close":258,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":258},"2025-08-25",3.92,3.485,-0.38,-9.36,206600,{"date":1908,"open":1909,"high":1478,"low":1910,"close":1545,"change":1911,"percent_change":1912,"volume":1894,"transactions":9,"vwap":1545},"2025-08-22",3.81,3.67,0.29,7.69,{"date":1914,"open":1910,"high":1546,"low":841,"close":1867,"change":20,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1867},"2025-08-21",4.43,33600,{"date":1918,"open":1872,"high":1919,"low":1920,"close":1862,"change":728,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1862},"2025-08-20",3.899,3.481,-1.63,180100,{"date":1924,"open":1552,"high":1552,"low":1890,"close":1910,"change":1656,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1910},"2025-08-19",-6.85,60200,{"date":1928,"open":1929,"high":1885,"low":1930,"close":1878,"change":1292,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1878},"2025-08-18",3.55,3.44,10.99,74400,{"date":1934,"open":1935,"high":990,"low":1936,"close":1929,"change":552,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1929},"2025-08-15",3.88,3.32,-6.58,226300,{"date":1940,"open":850,"high":1551,"low":1929,"close":1537,"change":228,"percent_change":589,"volume":1941,"transactions":9,"vwap":1537},"2025-08-14",107300,{"date":1943,"open":1944,"high":1551,"low":1936,"close":1945,"change":299,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-13",3.45,3.74,6.55,114100,{"date":1949,"open":1950,"high":841,"low":1951,"close":1952,"change":291,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-12",3.38,3.34,3.51,6.36,150700,{"date":1956,"open":1957,"high":1958,"low":1322,"close":1480,"change":200,"percent_change":1461,"volume":961,"transactions":9,"vwap":1480},"2025-08-11",3.26,3.39,{"date":1960,"open":1740,"high":1740,"low":1348,"close":1348,"change":218,"percent_change":1961,"volume":1926,"transactions":9,"vwap":1348},"2025-08-08",-2.67,{"date":1963,"open":1952,"high":1952,"low":1321,"close":1964,"change":190,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-08-07",3.37,-2.88,105700,{"date":1968,"open":1480,"high":1969,"low":1480,"close":1970,"change":910,"percent_change":579,"volume":1971,"transactions":9,"vwap":1970},"2025-08-06",3.565,3.47,64400,{"date":1973,"open":1480,"high":1974,"low":1975,"close":1964,"change":152,"percent_change":117,"volume":1976,"transactions":9,"vwap":1964},"2025-08-05",3.49,3.25,105200,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":836,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-08-04",3.42,3.43,3.2,3.33,2.46,82800,{"date":1986,"open":590,"high":1987,"low":1988,"close":1975,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1975},"2025-08-01",3.635,3.155,-0.5,-13.33,155300,{"date":1993,"open":1552,"high":1994,"low":850,"close":1995,"change":1317,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-31",3.979,3.75,-5.54,112500,{"date":1999,"open":1995,"high":1403,"low":1995,"close":1489,"change":335,"percent_change":1092,"volume":2000,"transactions":9,"vwap":1489},"2025-07-30",338000,{"date":2002,"open":1533,"high":1533,"low":2003,"close":2004,"change":552,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-07-29",3.82,3.96,-5.94,167500,{"date":2008,"open":1253,"high":1253,"low":1935,"close":1506,"change":760,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1506},"2025-07-28",-0.47,118700,{"date":2012,"open":2013,"high":1411,"low":2014,"close":1533,"change":532,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1533},"2025-07-25",4.44,3.86,-5.79,233600,{"date":2018,"open":1714,"high":1792,"low":1517,"close":1729,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1729},"2025-07-24",-0.56,-11.09,316500,{"date":2023,"open":1878,"high":1624,"low":2024,"close":2025,"change":318,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-07-23",3.912,5.05,26.88,384900,{"date":2029,"open":1854,"high":238,"low":590,"close":1505,"change":1092,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1505},"2025-07-22",6.7,186700,{"date":2033,"open":1474,"high":1504,"low":2034,"close":1365,"change":396,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1365},"2025-07-21",3.641,-3.37,245500,{"date":2038,"open":1252,"high":1533,"low":1936,"close":2014,"change":96,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2014},"2025-07-18",15.22,473300,{"date":2042,"open":1343,"high":1950,"low":2043,"close":2044,"change":89,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-07-17",3.131,3.35,7.03,163800,{"date":2048,"open":1324,"high":1316,"low":1338,"close":1342,"change":358,"percent_change":2049,"volume":805,"transactions":9,"vwap":1342},"2025-07-16",-1.57,{"date":2051,"open":1349,"high":2052,"low":1342,"close":1324,"change":897,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1324},"2025-07-15",3.36,-2.15,211600,{"date":2056,"open":1979,"high":1944,"low":2057,"close":1975,"change":1672,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1975},"2025-07-14",3.115,-5.8,181300,{"date":2061,"open":850,"high":2062,"low":1930,"close":1944,"change":1373,"percent_change":2063,"volume":825,"transactions":9,"vwap":1944},"2025-07-11",3.699,-7.75,{"date":2065,"open":1867,"high":2066,"low":2067,"close":1945,"change":190,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1945},"2025-07-10",3.879,3.662,-2.6,148300,{"date":2071,"open":2072,"high":1474,"low":2003,"close":1551,"change":190,"percent_change":2073,"volume":2074,"transactions":9,"vwap":1551},"2025-07-09",3.9,-2.54,130300,{"date":2076,"open":1935,"high":238,"low":1935,"close":1878,"change":200,"percent_change":96,"volume":2077,"transactions":9,"vwap":1878},"2025-07-08",184900,{"date":2079,"open":1494,"high":2080,"low":2003,"close":1902,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1902},"2025-07-07",4.57,-0.64,-14.04,288000,{"date":2085,"open":1571,"high":1398,"low":2086,"close":1415,"change":20,"percent_change":1897,"volume":1288,"transactions":9,"vwap":1415},"2025-07-03",4.402,{"date":2088,"open":1056,"high":1370,"low":1017,"close":1017,"change":1310,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1017},"2025-07-02",-4.97,134800,{"date":2092,"open":501,"high":1587,"low":1494,"close":501,"change":493,"percent_change":1399,"volume":2093,"transactions":9,"vwap":501},"2025-07-01",305300,{"date":2095,"open":1386,"high":2096,"low":1017,"close":1403,"change":1092,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1403},"2025-06-30",4.73,5.75,222100,{"date":2100,"open":1420,"high":1261,"low":2072,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-06-27",4.35,-0.54,-11.04,3390100,{"date":2106,"open":1450,"high":2107,"low":1728,"close":1428,"change":1310,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1428},"2025-06-26",5.266,-4.49,313700,{"date":2111,"open":1648,"high":2112,"low":1449,"close":1724,"change":1672,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1724},"2025-06-25",5.5,-3.76,332300,{"date":2116,"open":2117,"high":2118,"low":2119,"close":2120,"change":984,"percent_change":1344,"volume":2121,"transactions":9,"vwap":2120},"2025-06-24",5.23,5.878,5.21,5.32,444600,{"date":2123,"open":1641,"high":1655,"low":1724,"close":1701,"change":1750,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1701},"2025-06-23",-5.83,361100,{"date":2127,"open":2128,"high":1670,"low":2129,"close":1621,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1621},"2025-06-20",5.84,5.24,-0.31,-5.34,523300,{"date":2134,"open":1603,"high":1677,"low":1764,"close":2135,"change":1461,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2135},"2025-06-18",5.8,11.75,708100,{"date":2139,"open":2140,"high":2141,"low":2142,"close":1603,"change":309,"percent_change":283,"volume":2143,"transactions":9,"vwap":1603},"2025-06-17",5.2,6.295,4.992,1246500,{"date":2145,"open":2146,"high":2147,"low":2148,"close":1724,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":1724},"2025-06-16",5.69,5.71,4.572,-0.55,-9.7,1260500,{"date":2153,"open":2154,"high":310,"low":2119,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-06-13",6.04,5.67,-0.59,-9.42,923800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1773,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2164},"2025-06-12",6.89,7.028,6.05,6.26,-11.95,1315400,{"date":2168,"open":1299,"high":178,"low":2169,"close":2170,"change":2171,"percent_change":978,"volume":2172,"transactions":9,"vwap":2170},"2025-06-11",6.91,7.11,-0.37,2217700,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":208,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2178},"2025-06-10",5.94,8.3,5.86,7.48,25.08,2664400,{"date":2182,"open":2183,"high":2184,"low":1804,"close":1686,"change":335,"percent_change":1003,"volume":2185,"transactions":9,"vwap":1686},"2025-06-09",5.95,6.49,1010400,{"date":2187,"open":1685,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-06-06",6.37,5.37,5.97,0.3,5.29,1271700,{"date":2195,"open":2196,"high":2197,"low":2140,"close":2155,"change":343,"percent_change":523,"volume":2198,"transactions":9,"vwap":2155},"2025-06-05",5.7,6.3,2734700,{"date":2200,"open":1483,"high":2201,"low":2072,"close":1893,"change":539,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1893},"2025-06-04",5.89,42,4669300,{"date":2205,"open":1552,"high":1593,"low":2206,"close":238,"change":299,"percent_change":2207,"volume":2208,"transactions":9,"vwap":238},"2025-06-03",3.763,6.1,3414600,{"date":2210,"open":2211,"high":2212,"low":850,"close":1867,"change":412,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1867},"2025-06-02",4.22,4.275,-16.22,2588900,{"date":2216,"open":2217,"high":1624,"low":1957,"close":1593,"change":16,"percent_change":2218,"volume":2219,"transactions":9,"vwap":1593},"2025-05-30",3.305,56.79,63367200,{"date":2221,"open":1480,"high":1910,"low":559,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-29",2.87,-1.1,-27.71,4385400,{"date":2227,"open":1783,"high":2228,"low":940,"close":1489,"change":256,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1489},"2025-05-28",4.67,55.08,70492100,{"date":2232,"open":713,"high":2233,"low":713,"close":2234,"change":209,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2234},"2025-05-27",2.6,2.56,153.47,82033400,{"date":2238,"open":500,"high":2239,"low":753,"close":500,"change":754,"percent_change":754,"volume":2240,"transactions":9,"vwap":500},"2025-05-23",1.039,53900,{"date":2242,"open":727,"high":318,"low":500,"close":500,"change":728,"percent_change":2243,"volume":2244,"transactions":9,"vwap":500},"2025-05-22",-5.61,33400,{"date":2246,"open":426,"high":426,"low":727,"close":318,"change":190,"percent_change":880,"volume":2247,"transactions":9,"vwap":318},"2025-05-21",33000,{"date":2249,"open":334,"high":334,"low":721,"close":373,"change":335,"percent_change":2250,"volume":2251,"transactions":9,"vwap":373},"2025-05-20",0.86,38600,{"date":2253,"open":426,"high":426,"low":478,"close":485,"change":754,"percent_change":754,"volume":2254,"transactions":9,"vwap":485},"2025-05-19",59100,{"date":2256,"open":403,"high":404,"low":342,"close":485,"change":396,"percent_change":2257,"volume":2258,"transactions":9,"vwap":485},"2025-05-16",-10.08,81500,{"date":2260,"open":713,"high":845,"low":713,"close":201,"change":1499,"percent_change":2261,"volume":2262,"transactions":9,"vwap":201},"2025-05-15",25.24,175400,{"date":2264,"open":318,"high":2265,"low":758,"close":758,"change":897,"percent_change":2266,"volume":2267,"transactions":9,"vwap":758},"2025-05-14",1.104,-6.36,60800,{"date":2269,"open":478,"high":351,"low":449,"close":316,"change":343,"percent_change":2270,"volume":2271,"transactions":9,"vwap":316},"2025-05-13",-0.9,76900,{"date":2273,"open":758,"high":478,"low":758,"close":478,"change":1260,"percent_change":2274,"volume":2275,"transactions":9,"vwap":478},"2025-05-12",11,50300,{"date":2277,"open":306,"high":428,"low":2278,"close":175,"change":716,"percent_change":2279,"volume":2280,"transactions":9,"vwap":175},"2025-05-09",0.93000001,-10.71,102000,{"date":2282,"open":318,"high":394,"low":318,"close":319,"change":228,"percent_change":2283,"volume":2284,"transactions":9,"vwap":319},"2025-05-08",5.66,92500,{"date":2286,"open":342,"high":373,"low":727,"close":142,"change":218,"percent_change":2287,"volume":2288,"transactions":9,"vwap":142},"2025-05-07",-7.83,29600,{"date":2290,"open":435,"high":255,"low":307,"close":342,"change":523,"percent_change":2291,"volume":2292,"transactions":9,"vwap":342},"2025-05-06",-13.53,52200,{"date":2294,"open":256,"high":256,"low":2295,"close":403,"change":218,"percent_change":2296,"volume":1412,"transactions":9,"vwap":403},"2025-05-05",1.311,-6.34,{"date":2298,"open":197,"high":198,"low":411,"close":298,"change":716,"percent_change":2299,"volume":2300,"transactions":9,"vwap":298},"2025-05-02",-7.79,66900,{"date":2302,"open":983,"high":983,"low":2303,"close":197,"change":552,"percent_change":2304,"volume":2305,"transactions":9,"vwap":197},"2025-05-01",1.525,-13.97,71900,{"date":2307,"open":994,"high":953,"low":2308,"close":998,"change":716,"percent_change":2309,"volume":1339,"transactions":9,"vwap":998},"2025-04-30",1.711,-6.28,{"date":2311,"open":953,"high":909,"low":2312,"close":953,"change":335,"percent_change":102,"volume":2313,"transactions":9,"vwap":953},"2025-04-29",1.86,28000,{"date":2315,"open":548,"high":2316,"low":2317,"close":994,"change":1672,"percent_change":1137,"volume":2318,"transactions":9,"vwap":994},"2025-04-28",2.08,1.883,44500,{"date":2320,"open":561,"high":1242,"low":944,"close":945,"change":335,"percent_change":46,"volume":1626,"transactions":9,"vwap":945},"2025-04-25",{"date":182,"open":2322,"high":2323,"low":931,"close":2324,"change":2325,"percent_change":1316,"volume":2326,"transactions":9,"vwap":2324},2.025,2.14,2.09,0.065,138700]