[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MERC":3,"homepage-market-summary":30,"stock-historical-MERC":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"MERC","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},"Mercer International Inc","Nasdaq",null,"PULP MILLS","Mercer International Inc is a forest products company with two reportable operating segments in pulp and solid wood. The pulp segment consists of the manufacture, sale, and distribution of pulp, electricity, and chemicals. The company has a geographical presence in the USA, Germany, China, and Other countries, where the maximum of revenue is generated from the China. The majority of the revenue is generated from the Pulp segment.","3,545","Vancouver, A1",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.24,0.25,0.2549,0.2304,0.247,-0.007,-2.83,624660.564499,1209,0.2466,2.96,1271124.7976289243,0.4,9207,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"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",[99,104,108,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":16,"price":107,"is_up":39},"Financials","XLF",54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":39},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":46,"is_up":39},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":19,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},4.71,1092419,398732924.20486,-94.69,"2025-04-24",[183,184,192,203,214,224,234,245,255,266,277,288,299,310,321,332,341,351,362,370,380,391,401,412,422,431,440,450,458,468,477,486,497,508,519,530,540,550,560,569,578,587,596,606,617,628,638,649,660,671,682,693,702,713,723,733,743,750,756,764,770,777,782,787,791,798,804,810,815,819,823,829,834,838,844,851,858,864,870,877,883,888,893,897,901,905,908,912,915,918,923,928,933,938,943,947,954,959,963,967,973,977,981,986,992,996,1000,1005,1010,1016,1020,1024,1029,1033,1037,1041,1046,1050,1054,1058,1062,1065,1069,1073,1079,1086,1095,1101,1105,1110,1116,1120,1123,1130,1133,1136,1139,1143,1149,1152,1159,1163,1169,1176,1182,1189,1195,1200,1206,1212,1219,1225,1231,1236,1241,1246,1253,1260,1266,1273,1280,1285,1289,1293,1298,1303,1306,1310,1316,1321,1325,1331,1336,1341,1345,1353,1359,1367,1374,1380,1388,1393,1401,1409,1413,1418,1423,1428,1434,1439,1445,1449,1454,1458,1462,1466,1470,1474,1478,1483,1487,1490,1493,1497,1500,1506,1510,1513,1516,1520,1524,1528,1532,1536,1539,1542,1546,1551,1557,1561,1564,1568,1573,1577,1581,1584,1588,1592,1596,1600,1604,1607,1611,1614,1618,1622,1626,1631,1636,1640,1645,1648,1652,1656,1660,1663,1666,1670,1675,1680,1686,1691,1696,1699,1703,1707,1713,1718,1721,1724,1728,1731,1736,1742,1747,1754,1760,1763,1769,1772,1779,1784,1788,1793,1796,1800,1807,1813,1818,1821,1825,1831,1835,1838,1841,1844,1849,1854,1858,1863,1869,1874,1878,1881,1885,1889,1894,1901,1909,1916,1922,1930,1938,1945,1951,1957,1961,1968,1973,1980,1986,1990,1998,2005,2010,2015,2019,2024,2028,2031,2036,2043,2047,2050,2054,2057,2060,2062,2066,2071,2074,2078,2083,2087,2090,2093,2096,2100,2105,2108,2111,2114,2118,2121,2125,2129,2133,2139,2145,2149,2155,2161,2167,2173,2177,2182,2186,2189,2194,2200,2208,2213,2219,2225,2232],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":18,"low":16,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-05",0.2501,-0.0099,-3.85,936868.513405,2740,0.2489,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",0.32,0.3219,0.245,0.2569,-0.0653,-20.27,2658901.763047,6299,0.2675,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",0.306,0.3305,0.305,0.3222,0.0118,3.8,1092569.4458,1662,0.3148,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",0.3369,0.3079,0.3104,-0.0104,-3.24,297556.964836,1260,0.3156,{"date":225,"open":194,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",0.333999,0.3132,0.3208,0.0028,0.88,385395.374189,1121,0.3231,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",0.3146,0.3266,0.3049,0.318,-0.0021,-0.66,280318.163856,1388,0.313,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",0.3382,0.3165,0.3201,-0.0019,-0.59,255972.436082,707,0.3229,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",0.324,0.3362,0.3101,0.322,-0.0007,-0.22,442674.002806,1383,0.3256,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",0.3298,0.342,0.3057,0.3227,0.0003,0.09,458043.720698,1431,0.3173,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",0.347,0.3499,0.3216,0.3224,-0.0201,-5.87,622500.645027,1858,0.3378,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",0.3774,0.3938,0.3415,0.3425,-0.0347,-9.2,893805.688018,2966,0.3624,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-18",0.389,0.4088,0.375,0.3772,-0.0072,-1.87,1605196.699447,3852,0.3861,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",0.3833,0.385,0.37,0.3844,0.0124,3.33,448087.727734,2609,0.3787,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",0.3754,0.3776,0.3473,0.372,-0.015,-3.88,1137885.398797,5073,0.3616,{"date":333,"open":334,"high":335,"low":304,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":336},"2026-09-15",0.3881,0.397,0.387,-0.0001,-0.03,571941.873694,2964,{"date":342,"open":343,"high":344,"low":343,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",0.374,0.3991,0.3871,-0.0031,-0.79,393978.911463,2419,0.3916,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",0.3768,0.3935,0.36935,0.3902,0.0134,3.56,1243473.763275,3534,0.3794,{"date":363,"open":314,"high":290,"low":364,"close":353,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",0.3582,-0.0068,-1.77,702989.287327,2503,0.3699,{"date":371,"open":372,"high":373,"low":314,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",0.371,0.39,0.3836,0.0016,0.42,371311.016438,1467,0.3832,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",0.38,0.3872,0.3708,0.382,0.0047,1.25,668201.312479,2895,0.3793,{"date":392,"open":393,"high":382,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",0.3635,0.3575,0.3773,0.0127,3.48,723503.58531,3232,0.3687,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",0.36,0.37755,0.351,0.3646,0.0063,1.76,1300694.357011,3158,0.3667,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-02",0.3895,0.3485,0.3583,-0.0291,-7.51,1626144.828024,4261,0.3597,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":67,"volume":429,"transactions":430,"vwap":309},"2026-09-01",0.3798,0.4047,0.3796,0.3874,-0.0028,974074.27728,4306,{"date":432,"open":382,"high":433,"low":434,"close":356,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",0.42535,0.356001,0.0044,1.14,3114851.07305,6648,0.3962,{"date":441,"open":303,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",0.3993,0.3501,0.3858,-0.0042,-1.08,5513516.951794,12642,0.3782,{"date":451,"open":452,"high":452,"low":303,"close":373,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",0.65,-0.023,-5.57,102147197.810149,226923,0.5746,{"date":459,"open":376,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-26",0.4415,0.4021,0.413,-0.0135,-3.17,56036557.949312,146182,0.7095,{"date":469,"open":28,"high":470,"low":28,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-25",0.4317,0.4265,0.0255,6.36,466651.681091,1945,0.4204,{"date":478,"open":60,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",0.4524,0.401,-0.0245,-5.76,229483.69385,946,0.4161,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",0.4301,0.4399,0.4152,0.4255,-0.0044,-1.02,312925.431726,979,0.423,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",0.466,0.47345,0.426,0.4299,-0.0272,-5.95,423805.093573,1204,0.4457,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",0.4688,0.4884,0.453,0.4571,-0.0118,-2.52,441614.813007,1489,0.4708,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",0.4763,0.4899,0.4603,0.4689,-0.0178,-3.66,205100.699083,921,0.4687,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":317,"volume":537,"transactions":538,"vwap":539},"2026-08-17",0.465,0.4898,0.4526,0.4867,0.0157,604445.78729,1030,0.4632,{"date":541,"open":542,"high":543,"low":532,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",0.4873,0.5,0.471,-0.0328,-6.51,346515.738961,1552,0.4816,{"date":551,"open":552,"high":553,"low":46,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",0.4822,0.5199,0.5038,0.0216,4.48,358026.267492,1095,0.5049,{"date":561,"open":562,"high":563,"low":564,"close":552,"change":525,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",0.5026,0.52,0.4741,-3.56,426648.570387,3075,0.4875,{"date":570,"open":571,"high":572,"low":543,"close":543,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",0.5264,0.5541,-0.01,-1.96,473878.2049,2039,0.5158,{"date":579,"open":580,"high":581,"low":96,"close":96,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-10",0.5744,0.5799,-0.0838,-14.11,921779.390973,5704,0.5299,{"date":588,"open":589,"high":589,"low":158,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",0.64,0.5938,-0.0815,-12.07,888502.045263,2778,0.5784,{"date":597,"open":598,"high":599,"low":452,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",0.668,0.6897,0.6753,-0.0016,-0.24,264688.166945,1009,0.6648,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",0.7223,0.7381,0.6651,0.6769,-0.032,-4.51,138818.908816,669,0.6793,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-04",0.675,0.7474,0.6734,0.7089,0.0399,5.96,550595.519533,2223,0.7225,{"date":629,"open":589,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-03",0.6954,0.638,0.669,0.037,5.85,604595.882663,2330,0.6713,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-31",0.5798,0.6536,0.5607,0.632,0.0419,7.1,721388.103827,1718,0.593,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",0.62,0.6241,0.5566,0.5901,-0.0148,-2.45,212316.688812,1007,0.6052,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",0.6689,0.6841,0.585001,0.6049,-0.0762,-11.19,323435.495383,1373,0.6333,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",0.69,0.6992,0.6601,0.6811,0.0141,2.11,189446.235315,1503,0.6832,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",0.66,0.693,0.6531,0.667,-0.004,-0.6,128671.580117,746,0.6646,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":74,"volume":699,"transactions":700,"vwap":701},"2026-07-24",0.7,0.6624,0.671,-0.0228,255206.13339,1556,0.6704,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",0.68,0.71105,0.6706,0.6938,0.0153,2.25,479204.144523,2074,0.694,{"date":714,"open":452,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",0.715,0.6468,0.6785,0.0086,1.28,498026.933128,1720,0.6749,{"date":724,"open":452,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",0.67,0.6239,0.6699,0.0226,3.49,205683.762805,1094,0.6483,{"date":734,"open":589,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",0.6739,0.5912,0.6473,-0.0127,-1.92,762595.12716,4048,0.6426,{"date":744,"open":745,"high":673,"low":746,"close":747,"change":573,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-17",0.67000002,0.63,0.66000003,-1.49,345400,{"date":751,"open":752,"high":745,"low":752,"close":745,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":745},"2026-07-16",0.56999999,0.1,17.54,608700,{"date":757,"open":758,"high":759,"low":760,"close":752,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":752},"2026-07-15",0.55000001,0.58999997,0.52999997,0.02,3.64,809900,{"date":765,"open":759,"high":766,"low":767,"close":758,"change":338,"percent_change":768,"volume":769,"transactions":9,"vwap":758},"2026-07-14",0.60000002,0.54000002,-5.17,793600,{"date":771,"open":772,"high":772,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-13",0.63999999,0.57999998,-0.06,-9.38,924900,{"date":778,"open":746,"high":779,"low":759,"close":772,"change":151,"percent_change":780,"volume":781,"transactions":9,"vwap":772},"2026-07-10",0.64999998,6.67,672500,{"date":783,"open":779,"high":745,"low":766,"close":766,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":766},"2026-07-09",-0.05,-7.69,1015000,{"date":788,"open":673,"high":673,"low":773,"close":779,"change":338,"percent_change":789,"volume":790,"transactions":9,"vwap":779},"2026-07-08",-4.41,1763300,{"date":792,"open":793,"high":793,"low":779,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-07",0.74000001,0.68000001,-0.07,-9.33,814100,{"date":799,"open":800,"high":801,"low":673,"close":802,"change":338,"percent_change":188,"volume":803,"transactions":9,"vwap":802},"2026-07-06",0.76999998,0.77999997,0.75,1048400,{"date":805,"open":794,"high":806,"low":794,"close":801,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":801},"2026-07-02",0.81,0.11,16.42,1706500,{"date":811,"open":747,"high":673,"low":772,"close":745,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":745},"2026-07-01",0.01,1.52,584300,{"date":816,"open":747,"high":745,"low":772,"close":747,"change":812,"percent_change":817,"volume":818,"transactions":9,"vwap":747},"2026-06-30",1.54,745600,{"date":820,"open":673,"high":821,"low":772,"close":779,"change":338,"percent_change":789,"volume":822,"transactions":9,"vwap":779},"2026-06-29",0.69999999,599900,{"date":824,"open":825,"high":826,"low":745,"close":794,"change":338,"percent_change":827,"volume":828,"transactions":9,"vwap":794},"2026-06-26",0.70999998,0.73000002,-4.23,591700,{"date":830,"open":793,"high":802,"low":673,"close":825,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":825},"2026-06-25",-0.02,-2.74,620900,{"date":835,"open":802,"high":802,"low":825,"close":826,"change":836,"percent_change":836,"volume":837,"transactions":9,"vwap":826},"2026-06-24",0,639200,{"date":839,"open":840,"high":840,"low":825,"close":826,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":826},"2026-06-23",0.79000002,-0.04,-5.19,951800,{"date":845,"open":846,"high":846,"low":847,"close":800,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":800},"2026-06-22",0.85000002,0.75999999,-0.09,-10.47,519700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":831,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",0.92000002,0.83999997,0.86000001,-2.27,508600,{"date":859,"open":860,"high":861,"low":230,"close":230,"change":573,"percent_change":862,"volume":863,"transactions":9,"vwap":230},"2026-06-17",0.88999999,0.97000003,-1.12,319800,{"date":865,"open":866,"high":174,"low":860,"close":860,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":860},"2026-06-16",0.99000001,-0.1,-10.1,360300,{"date":871,"open":872,"high":873,"low":874,"close":866,"change":273,"percent_change":875,"volume":876,"transactions":9,"vwap":866},"2026-06-15",0.95999998,1.03,0.94,10,450800,{"date":878,"open":230,"high":879,"low":846,"close":880,"change":812,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-12",0.94999999,0.89999998,1.12,306400,{"date":884,"open":131,"high":885,"low":886,"close":860,"change":151,"percent_change":177,"volume":887,"transactions":9,"vwap":860},"2026-06-11",0.91000003,0.82999998,280200,{"date":889,"open":840,"high":855,"low":801,"close":846,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":846},"2026-06-10",0.05,6.25,316200,{"date":894,"open":840,"high":854,"low":847,"close":895,"change":836,"percent_change":836,"volume":896,"transactions":9,"vwap":895},"2026-06-09",0.80000001,268000,{"date":898,"open":846,"high":230,"low":840,"close":895,"change":841,"percent_change":899,"volume":900,"transactions":9,"vwap":895},"2026-06-08",-4.76,281100,{"date":902,"open":131,"high":880,"low":854,"close":854,"change":338,"percent_change":903,"volume":904,"transactions":9,"vwap":854},"2026-06-05",-3.45,278300,{"date":906,"open":855,"high":880,"low":846,"close":131,"change":836,"percent_change":836,"volume":907,"transactions":9,"vwap":131},"2026-06-04",343900,{"date":909,"open":885,"high":885,"low":855,"close":131,"change":784,"percent_change":910,"volume":911,"transactions":9,"vwap":131},"2026-06-03",-5.43,267100,{"date":913,"open":885,"high":861,"low":880,"close":853,"change":836,"percent_change":836,"volume":914,"transactions":9,"vwap":853},"2026-06-02",354200,{"date":916,"open":861,"high":861,"low":230,"close":853,"change":573,"percent_change":446,"volume":917,"transactions":9,"vwap":853},"2026-06-01",615700,{"date":919,"open":174,"high":174,"low":853,"close":920,"change":841,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-29",0.93000001,-4.12,399800,{"date":924,"open":879,"high":925,"low":920,"close":861,"change":812,"percent_change":926,"volume":927,"transactions":9,"vwap":861},"2026-05-28",1.02,1.04,340300,{"date":929,"open":866,"high":930,"low":872,"close":872,"change":338,"percent_change":931,"volume":932,"transactions":9,"vwap":872},"2026-05-27",1.05,-3.03,398400,{"date":934,"open":141,"high":935,"low":866,"close":866,"change":784,"percent_change":936,"volume":937,"transactions":9,"vwap":866},"2026-05-26",1.09,-4.81,508800,{"date":939,"open":861,"high":926,"low":861,"close":926,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":926},"2026-05-22",0.07,7.22,456700,{"date":944,"open":925,"high":925,"low":853,"close":861,"change":338,"percent_change":945,"volume":946,"transactions":9,"vwap":861},"2026-05-21",-3,752300,{"date":948,"open":949,"high":950,"low":879,"close":174,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":174},"2026-05-20",0.98000002,1.07,0.03,3.09,1010700,{"date":955,"open":874,"high":956,"low":874,"close":861,"change":151,"percent_change":957,"volume":958,"transactions":9,"vwap":861},"2026-05-19",1.01,4.3,619400,{"date":960,"open":866,"high":866,"low":885,"close":920,"change":573,"percent_change":961,"volume":962,"transactions":9,"vwap":920},"2026-05-18",-1.06,1022300,{"date":964,"open":920,"high":174,"low":230,"close":874,"change":812,"percent_change":965,"volume":966,"transactions":9,"vwap":874},"2026-05-15",1.08,720100,{"date":968,"open":969,"high":874,"low":801,"close":920,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":920},"2026-05-14",0.81999999,0.12,14.81,963700,{"date":974,"open":860,"high":860,"low":802,"close":806,"change":795,"percent_change":975,"volume":976,"transactions":9,"vwap":806},"2026-05-13",-7.95,1585500,{"date":978,"open":846,"high":880,"low":969,"close":230,"change":151,"percent_change":979,"volume":980,"transactions":9,"vwap":230},"2026-05-12",4.76,602600,{"date":982,"open":956,"high":956,"low":854,"close":854,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":854},"2026-05-11",-0.14,-14.29,863500,{"date":987,"open":988,"high":988,"low":949,"close":949,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":949},"2026-05-08",1.11,-0.13,-11.71,771100,{"date":993,"open":988,"high":994,"low":988,"close":988,"change":836,"percent_change":836,"volume":995,"transactions":9,"vwap":988},"2026-05-07",1.15,529200,{"date":997,"open":935,"high":994,"low":965,"close":988,"change":951,"percent_change":998,"volume":999,"transactions":9,"vwap":988},"2026-05-06",2.78,322100,{"date":1001,"open":950,"high":1002,"low":950,"close":965,"change":812,"percent_change":1003,"volume":1004,"transactions":9,"vwap":965},"2026-05-05",1.1,0.93,228600,{"date":1006,"open":436,"high":436,"low":950,"close":950,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":950},"2026-05-04",-0.08,-6.96,313500,{"date":1011,"open":1012,"high":1013,"low":881,"close":994,"change":951,"percent_change":1014,"volume":1015,"transactions":9,"vwap":994},"2026-05-01",1.13,1.18,2.68,339100,{"date":1017,"open":965,"high":436,"low":141,"close":881,"change":890,"percent_change":1018,"volume":1019,"transactions":9,"vwap":881},"2026-04-30",4.67,416600,{"date":1021,"open":965,"high":965,"low":930,"close":950,"change":573,"percent_change":1022,"volume":1023,"transactions":9,"vwap":950},"2026-04-29",-0.93,321700,{"date":1025,"open":1012,"high":1026,"low":950,"close":965,"change":841,"percent_change":1027,"volume":1028,"transactions":9,"vwap":965},"2026-04-28",1.16,-3.57,349900,{"date":1030,"open":1012,"high":1031,"low":881,"close":881,"change":836,"percent_change":836,"volume":1032,"transactions":9,"vwap":881},"2026-04-27",1.17,203000,{"date":1034,"open":1031,"high":1031,"low":881,"close":881,"change":784,"percent_change":1035,"volume":1036,"transactions":9,"vwap":881},"2026-04-24",-4.27,263600,{"date":1038,"open":436,"high":1013,"low":988,"close":1031,"change":951,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-04-23",2.63,478600,{"date":1042,"open":988,"high":1043,"low":1002,"close":436,"change":890,"percent_change":1044,"volume":1045,"transactions":9,"vwap":436},"2026-04-22",1.22,4.59,519300,{"date":1047,"open":994,"high":1013,"low":965,"close":935,"change":841,"percent_change":1048,"volume":1049,"transactions":9,"vwap":935},"2026-04-21",-3.54,556800,{"date":1051,"open":950,"high":1013,"low":950,"close":1012,"change":940,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1012},"2026-04-20",6.6,835300,{"date":1055,"open":930,"high":881,"low":926,"close":141,"change":761,"percent_change":1056,"volume":1057,"transactions":9,"vwap":141},"2026-04-17",1.92,632800,{"date":1059,"open":1002,"high":881,"low":925,"close":926,"change":784,"percent_change":1060,"volume":1061,"transactions":9,"vwap":926},"2026-04-16",-4.59,844800,{"date":1063,"open":436,"high":1026,"low":950,"close":935,"change":841,"percent_change":1048,"volume":1064,"transactions":9,"vwap":935},"2026-04-15",844200,{"date":1066,"open":935,"high":436,"low":174,"close":1012,"change":151,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1012},"2026-04-14",3.67,1636600,{"date":1070,"open":994,"high":1013,"low":141,"close":935,"change":338,"percent_change":1071,"volume":1072,"transactions":9,"vwap":935},"2026-04-13",-2.68,717100,{"date":1074,"open":719,"high":1075,"low":881,"close":881,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":881},"2026-04-10",1.3,-0.18,-13.85,525800,{"date":1080,"open":1081,"high":1082,"low":1075,"close":1075,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1075},"2026-04-09",1.39,1.42,-0.11,-7.8,489400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-08",1.4,1.44,1.37,1.41,0.08,6.02,707800,{"date":1096,"open":1089,"high":1089,"low":1097,"close":1098,"change":795,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-07",1.31,1.33,-5,290800,{"date":1102,"open":1088,"high":1103,"low":1081,"close":1088,"change":573,"percent_change":171,"volume":1104,"transactions":9,"vwap":1088},"2026-04-06",1.45,215000,{"date":1106,"open":1107,"high":1091,"low":1098,"close":1091,"change":951,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1091},"2026-04-02",1.35,2.17,283300,{"date":1111,"open":1103,"high":1112,"low":1113,"close":1113,"change":841,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-01",1.46,1.38,-2.82,238600,{"date":1117,"open":1107,"high":1112,"low":1107,"close":1082,"change":940,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1082},"2026-03-31",5.19,356900,{"date":1121,"open":1113,"high":1113,"low":1075,"close":1107,"change":812,"percent_change":802,"volume":1122,"transactions":9,"vwap":1107},"2026-03-30",399200,{"date":1124,"open":1125,"high":1091,"low":1126,"close":1127,"change":151,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-03-27",1.29,1.26,1.34,3.08,638200,{"date":1131,"open":1075,"high":1090,"low":1125,"close":1075,"change":836,"percent_change":836,"volume":1132,"transactions":9,"vwap":1075},"2026-03-26",460200,{"date":1134,"open":1075,"high":1127,"low":719,"close":1075,"change":836,"percent_change":836,"volume":1135,"transactions":9,"vwap":1075},"2026-03-25",218500,{"date":1137,"open":719,"high":1127,"low":719,"close":1075,"change":836,"percent_change":836,"volume":1138,"transactions":9,"vwap":1075},"2026-03-24",541300,{"date":1140,"open":1081,"high":1088,"low":719,"close":1075,"change":951,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1075},"2026-03-23",2.36,313300,{"date":1144,"open":1125,"high":1127,"low":1145,"close":1146,"change":338,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-20",1.23,1.27,-2.31,556000,{"date":1150,"open":1098,"high":1090,"low":1146,"close":1075,"change":774,"percent_change":789,"volume":1151,"transactions":9,"vwap":1075},"2026-03-19",444500,{"date":1153,"open":1154,"high":1155,"low":1107,"close":1156,"change":1007,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-03-18",1.43,1.47,1.36,-5.56,506000,{"date":1160,"open":1112,"high":817,"low":1154,"close":1089,"change":831,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1089},"2026-03-17",-1.37,185300,{"date":1164,"open":1165,"high":1166,"low":1154,"close":1112,"change":338,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1112},"2026-03-16",1.53,1.58,-2.01,331800,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1173,"change":795,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-03-13",1.56,1.65,1.49,-4.49,636500,{"date":1177,"open":1178,"high":1179,"low":817,"close":1171,"change":1007,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-03-12",1.63,1.66,-4.88,524700,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":338,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-03-11",1.68,1.62,1.64,-1.8,185500,{"date":1190,"open":1172,"high":1191,"low":1178,"close":1192,"change":761,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-03-10",1.74,1.67,1.21,281300,{"date":1196,"open":1172,"high":1184,"low":1197,"close":1172,"change":338,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1172},"2026-03-09",1.6,-1.79,458200,{"date":1201,"open":1202,"high":1202,"low":1172,"close":1184,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1184},"2026-03-06",1.77,-0.12,-6.67,477600,{"date":1207,"open":1202,"high":1208,"low":1209,"close":1210,"change":812,"percent_change":1211,"volume":1104,"transactions":9,"vwap":1210},"2026-03-05",1.81,1.75,1.8,0.56,{"date":1213,"open":1214,"high":1210,"low":1215,"close":1216,"change":1092,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-04",1.73,1.7,1.79,4.68,346000,{"date":1220,"open":1221,"high":408,"low":1222,"close":1221,"change":1007,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-03",1.71,1.69,-4.47,268500,{"date":1226,"open":1227,"high":1228,"low":1191,"close":1216,"change":573,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1216},"2026-03-02",1.78,1.82,-0.56,335000,{"date":1232,"open":1228,"high":1233,"low":408,"close":1210,"change":841,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1210},"2026-02-27",1.84,-2.17,393600,{"date":1237,"open":1238,"high":1238,"low":1210,"close":1233,"change":338,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1233},"2026-02-26",1.89,-1.6,361700,{"date":1242,"open":1056,"high":1056,"low":1243,"close":1244,"change":831,"percent_change":961,"volume":1245,"transactions":9,"vwap":1244},"2026-02-25",1.86,1.87,419600,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1238,"change":1007,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1238},"2026-02-24",1.96,1.99,1.88,-4.06,294200,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":848,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-02-23",2.04,1.91,1.97,-4.37,450100,{"date":1261,"open":1262,"high":678,"low":1257,"close":1263,"change":573,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-20",2.05,2.06,-0.48,716500,{"date":1267,"open":1268,"high":1269,"low":1263,"close":1270,"change":784,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-02-19",2.13,2.28,2.07,-2.36,772700,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":951,"percent_change":1089,"volume":1279,"transactions":9,"vwap":1278},"2026-02-18",2.09,2.26,2,2.12,1200900,{"date":1281,"open":1228,"high":1268,"low":1228,"close":1275,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-02-17",0.31,17.42,2956900,{"date":1286,"open":1287,"high":1208,"low":813,"close":1227,"change":1092,"percent_change":177,"volume":1288,"transactions":9,"vwap":1227},"2026-02-13",1.61,1074600,{"date":1290,"open":1208,"high":1233,"low":1179,"close":1215,"change":338,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1215},"2026-02-12",-1.73,863600,{"date":1294,"open":1210,"high":1295,"low":1221,"close":1214,"change":774,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1214},"2026-02-11",1.85,-3.35,679900,{"date":1299,"open":1300,"high":1250,"low":408,"close":1216,"change":831,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1216},"2026-02-10",1.83,-1.1,1110200,{"date":1304,"open":1215,"high":1238,"low":1179,"close":1208,"change":970,"percent_change":645,"volume":1305,"transactions":9,"vwap":1208},"2026-02-09",1181900,{"date":1307,"open":1221,"high":1250,"low":1184,"close":1222,"change":812,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1222},"2026-02-06",0.6,561600,{"date":1311,"open":1250,"high":1312,"low":1192,"close":1184,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1184},"2026-02-05",1.9,-0.2,-10.64,678300,{"date":1317,"open":1244,"high":1318,"low":1210,"close":1250,"change":890,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1250},"2026-02-04",1.93,2.73,714800,{"date":1322,"open":95,"high":1249,"low":1208,"close":1300,"change":1083,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1300},"2026-02-03",-5.67,578200,{"date":1326,"open":1327,"high":1270,"low":1328,"close":1328,"change":848,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-02-02",2.03,1.94,-4.43,738800,{"date":1332,"open":1275,"high":678,"low":1333,"close":1327,"change":1007,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1327},"2026-01-30",2.01,-3.79,384400,{"date":1337,"open":1268,"high":1338,"low":1255,"close":678,"change":831,"percent_change":1339,"volume":1340,"transactions":9,"vwap":678},"2026-01-29",2.16,-0.94,397600,{"date":1342,"open":1343,"high":1343,"low":678,"close":1268,"change":774,"percent_change":832,"volume":1344,"transactions":9,"vwap":1268},"2026-01-28",2.19,395400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1343,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1343},"2026-01-27",2.38,2.42,2.18,-0.19,-7.98,770400,{"date":1354,"open":1348,"high":1355,"low":1356,"close":1347,"change":1007,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1347},"2026-01-26",2.53,2.35,-3.25,465000,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":812,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-23",2.44,2.52,2.43,2.46,0.41,347000,{"date":1368,"open":1369,"high":1370,"low":1363,"close":1371,"change":338,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-01-22",2.51,2.59,2.45,-1.21,335100,{"date":1375,"open":1376,"high":1377,"low":1356,"close":1378,"change":774,"percent_change":1271,"volume":1379,"transactions":9,"vwap":1378},"2026-01-21",2.4,2.57,2.48,720300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-01-20",2.75,2.79,2.54,-0.25,-8.96,828600,{"date":1389,"open":1382,"high":1390,"low":1391,"close":1383,"change":890,"percent_change":1228,"volume":1392,"transactions":9,"vwap":1383},"2026-01-16",2.85,2.71,451200,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1092,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-01-15",2.69,2.82,2.61,2.74,3.01,1102200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":940,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-14",2.6,2.67,2.56,2.66,2.7,379100,{"date":1410,"open":1384,"high":1404,"low":1355,"close":1370,"change":151,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1370},"2026-01-13",1.57,668800,{"date":1414,"open":1415,"high":1405,"low":1416,"close":1415,"change":836,"percent_change":836,"volume":1417,"transactions":9,"vwap":1415},"2026-01-12",2.55,2.47,375300,{"date":1419,"open":1416,"high":1415,"low":1376,"close":1415,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1415},"2026-01-09",0.13,5.37,962500,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1348,"change":812,"percent_change":1365,"volume":1427,"transactions":9,"vwap":1348},"2026-01-08",2.39,2.5,928200,{"date":1429,"open":1269,"high":1361,"low":1276,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-01-07",2.41,0.15,6.64,869500,{"date":1435,"open":1268,"high":1436,"low":1278,"close":1276,"change":970,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1276},"2026-01-06",2.3,5.61,872400,{"date":1440,"open":1328,"high":1343,"low":1328,"close":1441,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-01-05",2.14,0.18,9.18,712700,{"date":1446,"open":1249,"high":1277,"low":1318,"close":1248,"change":831,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1248},"2026-01-02",-1.01,650700,{"date":1450,"open":1333,"high":1327,"low":1451,"close":1451,"change":841,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-12-31",1.98,-1.98,333300,{"date":1455,"open":1327,"high":1270,"low":1249,"close":1456,"change":761,"percent_change":174,"volume":1457,"transactions":9,"vwap":1456},"2025-12-30",2.02,321900,{"date":1459,"open":1327,"high":1255,"low":1249,"close":1277,"change":784,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1277},"2025-12-29",-2.44,363100,{"date":1463,"open":1327,"high":1464,"low":1277,"close":1262,"change":812,"percent_change":53,"volume":1465,"transactions":9,"vwap":1262},"2025-12-26",2.08,143400,{"date":1467,"open":1464,"high":1464,"low":1249,"close":1255,"change":784,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1255},"2025-12-24",-2.39,190500,{"date":1471,"open":1456,"high":1275,"low":1451,"close":1275,"change":1472,"percent_change":26,"volume":1473,"transactions":9,"vwap":1275},"2025-12-23",0.06,256400,{"date":1475,"open":1275,"high":1275,"low":1249,"close":1327,"change":784,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1327},"2025-12-22",-2.4,535300,{"date":1479,"open":1262,"high":1480,"low":1255,"close":1464,"change":273,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1464},"2025-12-19",2.15,4.52,942800,{"date":1484,"open":1056,"high":1327,"low":1056,"close":1249,"change":1092,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1249},"2025-12-18",4.19,718400,{"date":1488,"open":1243,"high":1056,"low":1216,"close":1256,"change":151,"percent_change":1441,"volume":1489,"transactions":9,"vwap":1256},"2025-12-17",1018700,{"date":1491,"open":1233,"high":1312,"low":1228,"close":1244,"change":573,"percent_change":1492,"volume":980,"transactions":9,"vwap":1244},"2025-12-16",-0.53,{"date":1494,"open":1056,"high":1248,"low":1244,"close":1250,"change":1007,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1250},"2025-12-15",-4.08,933500,{"date":1498,"open":678,"high":1278,"low":1328,"close":1248,"change":983,"percent_change":1204,"volume":1499,"transactions":9,"vwap":1248},"2025-12-12",735200,{"date":1501,"open":1502,"high":1502,"low":1270,"close":1503,"change":761,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-11",2.33,2.1,0.96,2228300,{"date":1507,"open":1275,"high":1480,"low":1451,"close":1464,"change":17,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1464},"2025-12-10",13.66,1686500,{"date":1511,"open":1233,"high":1233,"low":1227,"close":1300,"change":836,"percent_change":836,"volume":1512,"transactions":9,"vwap":1300},"2025-12-09",494300,{"date":1514,"open":1300,"high":1244,"low":1208,"close":1300,"change":831,"percent_change":446,"volume":1515,"transactions":9,"vwap":1300},"2025-12-08",450300,{"date":1517,"open":1244,"high":1256,"low":1300,"close":1295,"change":831,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1295},"2025-12-05",-1.07,557900,{"date":1521,"open":95,"high":95,"low":1300,"close":1244,"change":784,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1244},"2025-12-04",-2.6,488400,{"date":1525,"open":1191,"high":1318,"low":1214,"close":1056,"change":1442,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1056},"2025-12-03",10.34,1022900,{"date":1529,"open":1233,"high":1250,"low":1214,"close":1191,"change":831,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1191},"2025-12-02",-1.14,598600,{"date":1533,"open":1210,"high":1300,"low":1209,"close":408,"change":784,"percent_change":1534,"volume":1535,"transactions":9,"vwap":408},"2025-12-01",-2.76,581600,{"date":1537,"open":1210,"high":1233,"low":408,"close":1208,"change":761,"percent_change":881,"volume":1538,"transactions":9,"vwap":1208},"2025-11-28",376000,{"date":1540,"open":1216,"high":1233,"low":1209,"close":1216,"change":761,"percent_change":1012,"volume":1541,"transactions":9,"vwap":1216},"2025-11-26",412600,{"date":1543,"open":1179,"high":1210,"low":1172,"close":1202,"change":1420,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1202},"2025-11-25",7.93,392200,{"date":1547,"open":1287,"high":1172,"low":1548,"close":1186,"change":890,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1186},"2025-11-24",1.51,3.14,482800,{"date":1552,"open":1165,"high":1287,"low":1553,"close":1554,"change":273,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-11-21",1.48,1.59,6,677200,{"date":1558,"open":1197,"high":1185,"low":1553,"close":1559,"change":1007,"percent_change":1560,"volume":1175,"transactions":9,"vwap":1559},"2025-11-20",1.5,-5.06,{"date":1562,"open":1411,"high":1166,"low":813,"close":1166,"change":951,"percent_change":1328,"volume":1563,"transactions":9,"vwap":1166},"2025-11-19",337700,{"date":1565,"open":1566,"high":1411,"low":1559,"close":1566,"change":761,"percent_change":1097,"volume":1567,"transactions":9,"vwap":1566},"2025-11-18",1.55,369900,{"date":1569,"open":1179,"high":1192,"low":1165,"close":1165,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1165},"2025-11-17",-0.15,-8.93,351200,{"date":1574,"open":1215,"high":1214,"low":1178,"close":1184,"change":841,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1184},"2025-11-14",-2.33,693800,{"date":1578,"open":1222,"high":1202,"low":1172,"close":1579,"change":951,"percent_change":1227,"volume":1580,"transactions":9,"vwap":1579},"2025-11-13",1.72,651800,{"date":1582,"open":1186,"high":1191,"low":1178,"close":1222,"change":151,"percent_change":1348,"volume":1583,"transactions":9,"vwap":1222},"2025-11-12",531200,{"date":1585,"open":1202,"high":1216,"low":1178,"close":1172,"change":1203,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1172},"2025-11-11",-6.78,689500,{"date":1589,"open":1233,"high":1233,"low":1215,"close":1202,"change":795,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1202},"2025-11-10",-3.8,577400,{"date":1593,"open":1210,"high":1248,"low":1566,"close":1233,"change":841,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1233},"2025-11-07",-2.13,1540500,{"date":1597,"open":1328,"high":1257,"low":1233,"close":1250,"change":841,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1250},"2025-11-06",-2.08,923900,{"date":1601,"open":95,"high":1257,"low":1243,"close":1056,"change":338,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1056},"2025-11-05",-1.54,781600,{"date":1605,"open":1256,"high":1327,"low":1312,"close":95,"change":151,"percent_change":1275,"volume":1606,"transactions":9,"vwap":95},"2025-11-04",475600,{"date":1608,"open":1503,"high":1268,"low":1238,"close":1256,"change":1350,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1256},"2025-11-03",-9.05,717200,{"date":1612,"open":1333,"high":1268,"low":1333,"close":1503,"change":890,"percent_change":1361,"volume":1613,"transactions":9,"vwap":1503},"2025-10-31",560600,{"date":1615,"open":1436,"high":1436,"low":1255,"close":1262,"change":1385,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1262},"2025-10-30",-10.87,899900,{"date":1619,"open":1430,"high":1363,"low":709,"close":1436,"change":983,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1436},"2025-10-29",-5.74,823000,{"date":1623,"open":1403,"high":1624,"low":1363,"close":1361,"change":111,"percent_change":546,"volume":1625,"transactions":9,"vwap":1361},"2025-10-28",2.62,904300,{"date":1627,"open":1404,"high":1628,"low":1397,"close":1397,"change":841,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1397},"2025-10-27",2.72,-1.51,508300,{"date":1632,"open":1362,"high":1406,"low":1362,"close":1633,"change":82,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-24",2.65,5.58,623500,{"date":1637,"open":1348,"high":1369,"low":1425,"close":1369,"change":807,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1369},"2025-10-23",4.58,504100,{"date":1641,"open":1364,"high":1364,"low":1642,"close":1376,"change":784,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1376},"2025-10-22",2.37,-2.04,538700,{"date":1646,"open":1361,"high":1426,"low":1348,"close":1371,"change":812,"percent_change":1365,"volume":1647,"transactions":9,"vwap":1371},"2025-10-21",275400,{"date":1649,"open":1361,"high":1384,"low":1348,"close":1361,"change":761,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1361},"2025-10-20",0.83,278100,{"date":1653,"open":1426,"high":1362,"low":1347,"close":1348,"change":1083,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1348},"2025-10-17",-4.35,665500,{"date":1657,"open":1624,"high":1633,"low":1369,"close":1355,"change":1007,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1355},"2025-10-16",-3.07,376800,{"date":1661,"open":1406,"high":1319,"low":1415,"close":1397,"change":841,"percent_change":1629,"volume":1662,"transactions":9,"vwap":1397},"2025-10-15",882800,{"date":1664,"open":1403,"high":1395,"low":1405,"close":1633,"change":890,"percent_change":1056,"volume":1665,"transactions":9,"vwap":1633},"2025-10-14",402300,{"date":1667,"open":1406,"high":1628,"low":1403,"close":1403,"change":831,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1403},"2025-10-13",-0.76,527400,{"date":1671,"open":1672,"high":1383,"low":1403,"close":1624,"change":989,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1624},"2025-10-10",2.76,-4.73,464500,{"date":1676,"open":1677,"high":1390,"low":1407,"close":1382,"change":867,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1382},"2025-10-09",2.83,-3.51,515200,{"date":1681,"open":1390,"high":1682,"low":1683,"close":1390,"change":812,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1390},"2025-10-08",2.93,2.84,0.35,736300,{"date":1687,"open":1688,"high":26,"low":1396,"close":1683,"change":774,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1683},"2025-10-07",2.91,-2.07,911500,{"date":1692,"open":1693,"high":1682,"low":1396,"close":1694,"change":1092,"percent_change":1683,"volume":1695,"transactions":9,"vwap":1694},"2025-10-06",2.86,2.9,589100,{"date":1697,"open":998,"high":1683,"low":1382,"close":1396,"change":151,"percent_change":1089,"volume":1698,"transactions":9,"vwap":1396},"2025-10-03",239900,{"date":1700,"open":1677,"high":1677,"low":1382,"close":998,"change":774,"percent_change":1701,"volume":1702,"transactions":9,"vwap":998},"2025-10-02",-2.11,286300,{"date":1704,"open":1705,"high":1694,"low":1383,"close":1683,"change":841,"percent_change":1706,"volume":1028,"transactions":9,"vwap":1683},"2025-10-01",2.89,-1.39,{"date":1708,"open":1709,"high":1694,"low":1396,"close":1710,"change":573,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2025-09-30",2.87,2.88,-0.35,399100,{"date":1714,"open":1705,"high":1705,"low":1382,"close":1705,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1705},"2025-09-29",0.16,5.86,685700,{"date":1719,"open":1407,"high":1672,"low":1407,"close":1319,"change":151,"percent_change":1173,"volume":1720,"transactions":9,"vwap":1319},"2025-09-26",347700,{"date":1722,"open":998,"high":998,"low":1624,"close":1395,"change":1203,"percent_change":1035,"volume":1723,"transactions":9,"vwap":1395},"2025-09-25",526600,{"date":1725,"open":1726,"high":1694,"low":1383,"close":1726,"change":573,"percent_change":1711,"volume":1727,"transactions":9,"vwap":1726},"2025-09-24",2.81,175100,{"date":1729,"open":1396,"high":1688,"low":998,"close":1396,"change":812,"percent_change":403,"volume":1730,"transactions":9,"vwap":1396},"2025-09-23",433600,{"date":1732,"open":1390,"high":1694,"low":1733,"close":1726,"change":784,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1726},"2025-09-22",2.8,-1.75,592400,{"date":1737,"open":1738,"high":1738,"low":1390,"close":1693,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1693},"2025-09-19",3.02,-0.21,-6.84,1058400,{"date":1743,"open":1744,"high":952,"low":1738,"close":1745,"change":761,"percent_change":684,"volume":1746,"transactions":9,"vwap":1745},"2025-09-18",3.06,3.07,522300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1203,"percent_change":1334,"volume":1753,"transactions":9,"vwap":1752},"2025-09-17",3.18,3.23,3.03,3.05,413700,{"date":1755,"open":1756,"high":1757,"low":1744,"close":1758,"change":940,"percent_change":1276,"volume":1759,"transactions":9,"vwap":1758},"2025-09-16",3.1,3.29,3.17,666400,{"date":1761,"open":1128,"high":1549,"low":1752,"close":1756,"change":761,"percent_change":452,"volume":1762,"transactions":9,"vwap":1756},"2025-09-15",321600,{"date":1764,"open":1765,"high":1766,"low":1752,"close":1128,"change":841,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1128},"2025-09-12",3.12,3.13,-1.28,262300,{"date":1770,"open":1744,"high":1758,"low":1752,"close":1765,"change":940,"percent_change":1436,"volume":1771,"transactions":9,"vwap":1765},"2025-09-11",468600,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1752,"change":1570,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1752},"2025-09-10",3.19,3.22,3.04,-4.69,641300,{"date":1780,"open":1781,"high":1750,"low":1776,"close":1782,"change":836,"percent_change":836,"volume":1783,"transactions":9,"vwap":1782},"2025-09-09",3.16,3.2,611200,{"date":1785,"open":1750,"high":1786,"low":1781,"close":1782,"change":338,"percent_change":1022,"volume":1787,"transactions":9,"vwap":1782},"2025-09-08",3.26,325800,{"date":1789,"open":1790,"high":1791,"low":1782,"close":1750,"change":151,"percent_change":387,"volume":1792,"transactions":9,"vwap":1750},"2025-09-05",3.21,3.31,305200,{"date":1794,"open":1758,"high":1782,"low":1745,"close":1774,"change":890,"percent_change":1554,"volume":1795,"transactions":9,"vwap":1774},"2025-09-04",356200,{"date":1797,"open":1766,"high":1758,"low":1798,"close":1549,"change":831,"percent_change":1799,"volume":1142,"transactions":9,"vwap":1549},"2025-09-03",3.11,-0.63,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1781,"change":111,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1781},"2025-09-02",3.3,3.35,3.15,-5.11,711100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":317,"change":273,"percent_change":998,"volume":1812,"transactions":9,"vwap":317},"2025-08-29",3.25,3.38,3.24,359200,{"date":1814,"open":1815,"high":1815,"low":1781,"close":1811,"change":573,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1811},"2025-08-28",3.27,-0.31,344800,{"date":1819,"open":1790,"high":1757,"low":1804,"close":1809,"change":812,"percent_change":1282,"volume":1820,"transactions":9,"vwap":1809},"2025-08-27",313100,{"date":1822,"open":1757,"high":317,"low":1775,"close":1811,"change":841,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1811},"2025-08-26",-1.22,303600,{"date":1826,"open":1809,"high":1827,"low":1782,"close":1828,"change":951,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-25",3.34,3.28,0.92,799700,{"date":1832,"open":1774,"high":1833,"low":1774,"close":1809,"change":761,"percent_change":651,"volume":1834,"transactions":9,"vwap":1809},"2025-08-22",3.36,846600,{"date":1836,"open":1766,"high":1802,"low":952,"close":1750,"change":1472,"percent_change":1238,"volume":1837,"transactions":9,"vwap":1750},"2025-08-21",952100,{"date":1839,"open":1766,"high":1790,"low":1128,"close":1758,"change":890,"percent_change":1197,"volume":1840,"transactions":9,"vwap":1758},"2025-08-20",715400,{"date":1842,"open":1745,"high":1811,"low":1738,"close":1765,"change":1472,"percent_change":1248,"volume":1843,"transactions":9,"vwap":1765},"2025-08-19",1097100,{"date":1845,"open":1846,"high":1766,"low":1847,"close":1744,"change":1472,"percent_change":1277,"volume":1848,"transactions":9,"vwap":1744},"2025-08-18",2.99,2.94,865800,{"date":1850,"open":1752,"high":1756,"low":1846,"close":1851,"change":784,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-08-15",3,-1.64,494800,{"date":1855,"open":1751,"high":1756,"low":1856,"close":1752,"change":836,"percent_change":836,"volume":1857,"transactions":9,"vwap":1752},"2025-08-14",2.95,872000,{"date":1859,"open":1710,"high":1765,"low":1733,"close":1752,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1752},"2025-08-13",0.17,5.9,1368600,{"date":1864,"open":1633,"high":1865,"low":1370,"close":1710,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1710},"2025-08-12",2.92,0.23,8.68,1058100,{"date":1870,"open":1705,"high":1694,"low":1633,"close":1633,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1633},"2025-08-11",-0.3,-10.17,2281700,{"date":1875,"open":1399,"high":952,"low":1682,"close":1856,"change":795,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1856},"2025-08-08",-2.32,1060100,{"date":1879,"open":1782,"high":1809,"low":26,"close":1738,"change":1570,"percent_change":1673,"volume":1880,"transactions":9,"vwap":1738},"2025-08-07",1131500,{"date":1882,"open":1750,"high":1815,"low":1128,"close":1758,"change":795,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1758},"2025-08-06",-2.16,984600,{"date":1886,"open":1802,"high":1833,"low":1749,"close":1811,"change":848,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1811},"2025-08-05",-2.7,1148600,{"date":1890,"open":1744,"high":1891,"low":1776,"close":317,"change":1282,"percent_change":1892,"volume":1893,"transactions":9,"vwap":317},"2025-08-04",3.39,10.26,1726800,{"date":1895,"open":1896,"high":1897,"low":1677,"close":1738,"change":1898,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1738},"2025-08-01",3.45,3.5,-0.69,-18.6,3573900,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":1816,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-07-31",4.03,4.13,3.69,3.71,-7.71,2045700,{"date":1910,"open":957,"high":1911,"low":1912,"close":1913,"change":602,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-07-30",4.31,4.01,4.02,-5.63,1048700,{"date":1917,"open":1918,"high":1918,"low":1904,"close":1919,"change":867,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-07-29",4.41,4.26,-2.29,1429600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":28,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-07-28",3.93,4.47,3.86,4.36,10.1,2934600,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1431,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-25",3.92,4.06,3.76,3.96,3.94,956400,{"date":1939,"open":1940,"high":1936,"low":1941,"close":1942,"change":194,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-07-24",3.77,3.6,3.81,9.17,1814800,{"date":1946,"open":1947,"high":1948,"low":1949,"close":729,"change":1092,"percent_change":1356,"volume":1950,"transactions":9,"vwap":729},"2025-07-23",3.44,3.53,3.37,644300,{"date":1952,"open":1815,"high":1953,"low":1749,"close":1954,"change":1860,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-07-22",3.47,3.41,5.25,2798800,{"date":1958,"open":1954,"high":397,"low":1775,"close":1811,"change":111,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1811},"2025-07-21",-4.99,908500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1954,"change":1083,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1954},"2025-07-18",3.55,3.59,3.4,-3.12,317600,{"date":1969,"open":1067,"high":1906,"low":729,"close":1970,"change":1076,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-17",3.52,-4.86,525100,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":951,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-07-16",3.68,3.7,3.62,0.82,285400,{"date":1981,"open":1982,"high":1983,"low":1067,"close":1067,"change":1570,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1067},"2025-07-15",3.82,3.9,-3.93,530800,{"date":1987,"open":1988,"high":1936,"low":1940,"close":1982,"change":795,"percent_change":1187,"volume":1989,"transactions":9,"vwap":1982},"2025-07-14",3.87,346300,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1083,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-07-11",3.97,4,3.83,3.89,-2.75,399400,{"date":1999,"open":2000,"high":2001,"low":2002,"close":1993,"change":194,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1993},"2025-07-10",3.85,4.04,3.79,8.7,1025600,{"date":2006,"open":2007,"high":2008,"low":1970,"close":1975,"change":1472,"percent_change":1179,"volume":2009,"transactions":9,"vwap":1975},"2025-07-09",3.65,3.75,735900,{"date":2011,"open":1964,"high":1906,"low":2012,"close":1977,"change":951,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1977},"2025-07-08",3.58,0.84,380200,{"date":2016,"open":2008,"high":2008,"low":729,"close":1964,"change":989,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1964},"2025-07-07",-3.49,468000,{"date":2020,"open":1934,"high":1940,"low":1975,"close":2021,"change":573,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2021},"2025-07-03",3.72,-0.27,237000,{"date":2025,"open":762,"high":1934,"low":1977,"close":2026,"change":273,"percent_change":1416,"volume":2027,"transactions":9,"vwap":2026},"2025-07-02",3.73,369500,{"date":2029,"open":729,"high":1905,"low":1896,"close":762,"change":82,"percent_change":1993,"volume":2030,"transactions":9,"vwap":762},"2025-07-01",456200,{"date":2032,"open":1970,"high":1948,"low":2033,"close":1897,"change":573,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1897},"2025-06-30",3.42,-0.28,312500,{"date":2037,"open":2038,"high":1963,"low":2039,"close":2040,"change":951,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-06-27",3.46,3.43,3.51,0.86,460000,{"date":2044,"open":1954,"high":2040,"low":1891,"close":397,"change":573,"percent_change":2045,"volume":2046,"transactions":9,"vwap":397},"2025-06-26",-0.29,468300,{"date":2048,"open":1897,"high":358,"low":1896,"close":729,"change":761,"percent_change":38,"volume":2049,"transactions":9,"vwap":729},"2025-06-25",485800,{"date":2051,"open":1897,"high":1941,"low":2038,"close":1953,"change":338,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1953},"2025-06-24",-0.86,376300,{"date":2055,"open":1896,"high":2056,"low":2039,"close":1897,"change":890,"percent_change":1103,"volume":892,"transactions":9,"vwap":1897},"2025-06-23",3.54,{"date":2058,"open":1896,"high":2040,"low":2033,"close":1896,"change":761,"percent_change":38,"volume":2059,"transactions":9,"vwap":1896},"2025-06-20",677000,{"date":2061,"open":2040,"high":1941,"low":1954,"close":2039,"change":867,"percent_change":22,"volume":1366,"transactions":9,"vwap":2039},"2025-06-18",{"date":2063,"open":2012,"high":762,"low":1948,"close":1948,"change":1007,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1948},"2025-06-17",-2.22,417200,{"date":2067,"open":1906,"high":2068,"low":1964,"close":2069,"change":573,"percent_change":2034,"volume":2070,"transactions":9,"vwap":2069},"2025-06-16",3.84,3.61,414300,{"date":2072,"open":762,"high":1067,"low":1963,"close":1977,"change":1007,"percent_change":1883,"volume":2073,"transactions":9,"vwap":1977},"2025-06-13",248100,{"date":2075,"open":2026,"high":2076,"low":762,"close":1976,"change":841,"percent_change":1518,"volume":2077,"transactions":9,"vwap":1976},"2025-06-12",3.78,226600,{"date":2079,"open":1934,"high":1982,"low":2021,"close":2080,"change":812,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-06-11",3.74,0.27,274700,{"date":2084,"open":2002,"high":1988,"low":1976,"close":2026,"change":774,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2026},"2025-06-10",-1.58,433500,{"date":2088,"open":1067,"high":1994,"low":1067,"close":2002,"change":82,"percent_change":2068,"volume":2089,"transactions":9,"vwap":2002},"2025-06-09",555900,{"date":2091,"open":2026,"high":210,"low":1941,"close":2007,"change":836,"percent_change":836,"volume":2092,"transactions":9,"vwap":2007},"2025-06-06",412200,{"date":2094,"open":2007,"high":1906,"low":358,"close":2007,"change":836,"percent_change":836,"volume":2095,"transactions":9,"vwap":2007},"2025-06-05",463700,{"date":2097,"open":2007,"high":2026,"low":2098,"close":2007,"change":573,"percent_change":2022,"volume":2099,"transactions":9,"vwap":2007},"2025-06-04",3.63,217600,{"date":2101,"open":2069,"high":2080,"low":2102,"close":2103,"change":151,"percent_change":1002,"volume":2104,"transactions":9,"vwap":2103},"2025-06-03",3.57,3.66,238800,{"date":2106,"open":2069,"high":2007,"low":2056,"close":1977,"change":151,"percent_change":881,"volume":2107,"transactions":9,"vwap":1977},"2025-06-02",262000,{"date":2109,"open":1977,"high":1975,"low":1897,"close":2012,"change":841,"percent_change":1301,"volume":2110,"transactions":9,"vwap":2012},"2025-05-30",374300,{"date":2112,"open":358,"high":2103,"low":397,"close":1977,"change":273,"percent_change":1415,"volume":2113,"transactions":9,"vwap":1977},"2025-05-29",419700,{"date":2115,"open":1964,"high":1964,"low":1953,"close":1948,"change":338,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1948},"2025-05-28",-0.84,514200,{"date":2119,"open":1977,"high":2098,"low":1897,"close":358,"change":573,"percent_change":2034,"volume":2120,"transactions":9,"vwap":358},"2025-05-27",474600,{"date":2122,"open":1977,"high":1975,"low":358,"close":2102,"change":983,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2102},"2025-05-23",-3.77,516400,{"date":2126,"open":2008,"high":210,"low":1905,"close":1906,"change":795,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1906},"2025-05-22",-1.85,462800,{"date":2130,"open":1913,"high":1933,"low":1940,"close":2076,"change":2034,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2076},"2025-05-21",-6.9,552200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":1933,"change":784,"percent_change":1823,"volume":2138,"transactions":9,"vwap":1933},"2025-05-20",4.1,4.22,4.05,467200,{"date":2140,"open":2141,"high":2141,"low":2137,"close":2142,"change":795,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2142},"2025-05-19",4.18,4.11,-1.67,402200,{"date":2146,"open":1992,"high":2136,"low":1992,"close":2141,"change":2147,"percent_change":979,"volume":2148,"transactions":9,"vwap":2141},"2025-05-16",0.19,768800,{"date":2150,"open":2151,"high":2135,"low":2152,"close":2151,"change":831,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-05-15",3.99,3.98,-0.5,414400,{"date":2156,"open":2157,"high":2158,"low":1993,"close":1912,"change":774,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1912},"2025-05-14",4.08,4.09,-1.47,480100,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":970,"percent_change":1776,"volume":2166,"transactions":9,"vwap":2165},"2025-05-13",3.95,4.14,4.07,742200,{"date":2168,"open":2169,"high":2170,"low":2000,"close":2163,"change":2147,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2163},"2025-05-12",3.91,4.12,5.05,1624100,{"date":2174,"open":2012,"high":2152,"low":358,"close":1934,"change":2147,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1934},"2025-05-09",5.32,1360300,{"date":2178,"open":1897,"high":2012,"low":1891,"close":2102,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2102},"2025-05-08",0.2,5.93,724800,{"date":2183,"open":1976,"high":1940,"low":1949,"close":1949,"change":1350,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1949},"2025-05-07",-5.34,745400,{"date":2187,"open":2056,"high":2012,"low":1782,"close":358,"change":1472,"percent_change":1221,"volume":2188,"transactions":9,"vwap":358},"2025-05-06",1570800,{"date":2190,"open":2169,"high":2169,"low":1897,"close":1897,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1897},"2025-05-05",-0.41,-10.49,789300,{"date":2195,"open":2196,"high":2197,"low":2076,"close":2169,"change":1871,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2169},"2025-05-02",4.15,4.27,-7.13,749300,{"date":2201,"open":2202,"high":2203,"low":2141,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-05-01",4.45,4.5,4.21,-0.26,-5.82,886500,{"date":2209,"open":556,"high":1481,"low":2210,"close":1925,"change":983,"percent_change":2211,"volume":2212,"transactions":9,"vwap":1925},"2025-04-30",4.38,-3.04,494400,{"date":2214,"open":2215,"high":1217,"low":2216,"close":2217,"change":890,"percent_change":1002,"volume":2218,"transactions":9,"vwap":2217},"2025-04-29",4.57,4.43,4.61,361000,{"date":2220,"open":2221,"high":2222,"low":2216,"close":2223,"change":273,"percent_change":1333,"volume":2224,"transactions":9,"vwap":2223},"2025-04-28",4.49,4.65,4.56,775500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":1925,"change":784,"percent_change":2230,"volume":2231,"transactions":9,"vwap":1925},"2025-04-25",4.51,4.63,4.35,-1.11,494000,{"date":181,"open":2233,"high":177,"low":2227,"close":1481,"change":1076,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1481},4.7,-3.83,349100]