[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PRSO":3,"homepage-market-summary":28,"stock-historical-PRSO":170},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PRSO","2026-10-07",{"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},"Peraso, Inc. Common Stock","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Peraso Inc is a fabless semiconductor company focused on the development and sale of: i) millimeter wavelength wireless technology, or mmWave, semiconductor devices and antenna modules based on its proprietary semiconductor devices, and ii) performance of non-recurring engineering, or NRE, services and licensing of intellectual property, or IP. The company's primary focus is the development of mmWave, which is generally described as the frequency band from 24 Gigahertz, or GHz to 300 GHz. Geographically, the company generates revenue from the United States, Hong Kong, Taiwan, Europe, and the Rest of the World.","42","San Jose, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":19,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.4526,0.459,0.4598,0.444,0,129538.61633,413,0.4516,2.37,2658785.432123717,0.4,6343,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,38,45,52,58,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":14,"sparkline":37,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":36,"is_up":14,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":14,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":71,"sparkline":72,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":71,"sparkline":87,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":71},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":63,"price":139,"is_up":14},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":63,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":179},365,1,1000,{"period_high":24,"period_low":19,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":16,"start_date":178,"end_date":5},2472639,902513143.463053,-50.8,"2025-04-25",[180,181,190,200,210,220,229,240,249,259,270,280,290,300,309,319,328,337,347,357,367,377,388,399,408,419,430,440,450,459,469,478,487,497,506,516,524,534,542,552,563,574,585,595,604,613,621,631,640,650,661,669,678,687,697,705,715,725,732,739,745,749,755,762,766,771,774,778,785,792,798,802,805,809,814,818,823,826,829,835,840,845,851,856,860,866,872,879,883,888,894,899,906,910,914,918,922,925,929,934,937,940,944,949,956,960,964,968,971,975,979,983,987,991,994,997,1001,1005,1008,1012,1016,1019,1023,1027,1031,1034,1037,1040,1044,1048,1051,1055,1060,1064,1069,1073,1079,1083,1088,1092,1098,1102,1109,1118,1124,1130,1137,1145,1153,1160,1164,1168,1172,1176,1179,1183,1186,1189,1193,1196,1199,1203,1207,1210,1213,1217,1220,1223,1227,1231,1235,1239,1242,1246,1250,1253,1257,1261,1265,1269,1273,1278,1283,1287,1291,1295,1299,1303,1307,1310,1314,1318,1322,1325,1328,1332,1335,1338,1341,1345,1349,1353,1357,1360,1364,1369,1373,1377,1380,1383,1386,1389,1393,1396,1399,1402,1405,1409,1412,1415,1418,1421,1425,1428,1432,1436,1439,1443,1447,1451,1456,1462,1469,1475,1479,1483,1486,1491,1495,1499,1505,1510,1515,1522,1529,1536,1544,1552,1559,1562,1567,1571,1576,1580,1584,1589,1592,1596,1600,1604,1608,1612,1616,1620,1624,1628,1632,1636,1639,1644,1647,1652,1656,1660,1665,1669,1672,1676,1680,1684,1688,1691,1694,1698,1701,1704,1707,1711,1714,1718,1721,1725,1729,1732,1736,1739,1742,1746,1749,1752,1755,1758,1762,1765,1768,1772,1775,1778,1781,1784,1787,1791,1795,1800,1804,1808,1812,1817,1820,1824,1828,1831,1835,1840,1844,1848,1852,1856,1859,1863,1866,1870,1874,1878,1882,1887,1890,1894,1899,1903,1906,1909,1913,1915,1919,1922,1926,1930,1933,1936,1940,1943,1946,1951,1955,1959,1963,1967,1971,1974,1977,1981,1985,1988,1992],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":143,"volume":187,"transactions":188,"vwap":189},"2026-10-06",0.4506,0.46529,0.4451,-0.0001,249957.062552,806,0.4517,{"date":191,"open":192,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",0.4733,0.4505,0.4527,-0.0206,-4.35,163231.97261,687,0.4581,{"date":201,"open":202,"high":203,"low":204,"close":192,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-02",0.474,0.48,0.4648,0.0101,2.18,101491.587621,1429,0.4717,{"date":211,"open":212,"high":213,"low":183,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-01",0.4701,0.4793,0.4632,-0.007,-1.49,174710.763071,1145,0.464,{"date":221,"open":222,"high":222,"low":70,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-30",0.4925,0.4702,-0.0135,-2.79,99039.470884,588,0.479,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-29",0.49,0.4999,0.4826,0.4837,-0.011,-2.22,89875.320597,330,0.4894,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":231},"2026-09-28",0.5,0.4825,0.4947,-0.014,-2.75,122157.220149,445,{"date":250,"open":251,"high":252,"low":242,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-25",0.5046,0.5145,0.5087,0.0038,0.75,105583.848478,514,0.5048,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",0.502,0.5088,0.495,0.5049,0.0111,2.25,226716.7294,571,0.501,{"date":271,"open":242,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",0.5068,0.4817,0.4938,-0.0064,-1.28,109908.824616,506,0.4939,{"date":281,"open":282,"high":283,"low":282,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",0.4776,0.52,0.5002,0.0237,4.97,262284.360522,750,0.5005,{"date":291,"open":292,"high":293,"low":292,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",0.4643,0.494,0.4765,0.0185,4.04,150949.1851,887,0.4788,{"date":301,"open":302,"high":232,"low":303,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",0.4975,0.458,-0.024,-4.98,178094.1473,763,0.4769,{"date":310,"open":311,"high":312,"low":311,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",0.46,0.4974,0.482,0.0245,5.36,158848.14055,843,0.4805,{"date":320,"open":321,"high":322,"low":321,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":204},"2026-09-16",0.455,0.4762,0.4575,-0.0065,-1.4,197588.389721,753,{"date":329,"open":330,"high":330,"low":331,"close":219,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",0.51,0.4578,-0.0332,-6.68,345124.053223,970,0.4721,{"date":338,"open":339,"high":340,"low":231,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-14",0.5286,0.5393,0.4972,-0.0422,-7.82,372361.195147,1100,0.5101,{"date":348,"open":349,"high":350,"low":349,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-11",0.53,0.568,0.5394,0.0094,1.77,177971.098628,659,0.5435,{"date":358,"open":359,"high":360,"low":361,"close":349,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-10",0.548,0.5575,0.526,-0.0199,-3.62,151182.466753,727,0.5376,{"date":368,"open":369,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",0.5775,0.5414,0.5499,-0.0261,-4.53,154245.483226,656,0.5558,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",0.54,0.5922,0.5381,0.576,0.0423,7.93,435032.252106,922,0.5657,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",0.521,0.56,0.515,0.5337,0.0076,1.44,332148.999248,1053,0.5253,{"date":400,"open":401,"high":401,"low":283,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",0.585,0.5261,-0.0364,-6.47,574600.194136,1390,0.5456,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",0.557,0.57,0.551199,0.5625,0.0056,1.01,206836.753289,554,0.5584,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",0.5821,0.58545,0.556,0.5569,-0.0392,-6.58,369525.50537,1303,0.5646,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",0.6481,0.5834,0.5961,-0.044,-6.87,476369.703052,1706,0.6017,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",0.65,0.6263,0.6401,-0.0099,-1.52,214569.257882,611,0.6353,{"date":451,"open":452,"high":453,"low":452,"close":442,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-27",0.635,0.6594,0.01,1.56,217589.821645,774,0.6471,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",0.66,0.6314,0.64,-0.0136,-2.08,235334.117894,486,0.6448,{"date":470,"open":471,"high":471,"low":442,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-25",0.67,0.6536,-0.0163,-2.43,157290.407275,776,0.6587,{"date":479,"open":480,"high":481,"low":461,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":268,"vwap":486},"2026-08-24",0.6794,0.68,0.6699,-0.0041,-0.61,165480.986264,0.6719,{"date":488,"open":442,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",0.6767,0.6491,0.674,0.0193,2.95,148136.325587,543,0.6613,{"date":498,"open":442,"high":499,"low":463,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-20",0.656,0.6547,-0.0011,-0.17,157718.434,637,0.6475,{"date":507,"open":508,"high":461,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",0.655,0.614,0.6558,0.0008,0.12,272402.107,1168,0.6359,{"date":517,"open":518,"high":482,"low":519,"close":508,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":472},"2026-08-18",0.6652,0.6419,-0.0155,-2.31,162745.835156,693,{"date":525,"open":481,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",0.685,0.6624,0.6705,-0.0086,-1.27,151345.316714,628,0.6729,{"date":535,"open":481,"high":481,"low":508,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",0.6791,-0.0063,-0.92,240497.312338,1253,0.6703,{"date":543,"open":544,"high":545,"low":486,"close":546,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",0.6862,0.7139,0.6854,-0.0007,-0.1,386774.981088,940,0.6855,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",0.7175,0.7694,0.631501,0.6861,-0.031,-4.32,957245.4139,2543,0.6868,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",0.7398,0.77,0.71,0.7171,0.0081,1.14,455205.454342,2605,0.754,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",0.74,0.7878,0.7,0.709,-0.0384,-5.14,534057.22006,2206,0.7461,{"date":586,"open":587,"high":588,"low":589,"close":588,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-07",0.7291,0.7474,0.7001,0.0324,4.53,205476.627002,792,0.7264,{"date":596,"open":567,"high":597,"low":598,"close":599,"change":600,"percent_change":578,"volume":601,"transactions":602,"vwap":603},"2026-08-06",0.7242,0.6887,0.715,0.005,131630.805902,492,0.7126,{"date":605,"open":606,"high":567,"low":607,"close":567,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",0.69,0.6828,0.02,2.9,199889.558874,739,0.6972,{"date":614,"open":567,"high":615,"low":606,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",0.7298,-0.023,-3.23,306849.369737,2184,0.7135,{"date":622,"open":442,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",0.7228,0.6441,0.713,0.065,10.03,261910.661506,1218,0.6803,{"date":632,"open":633,"high":481,"low":634,"close":635,"change":600,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",0.668,0.61,0.648,0.78,262449.390727,883,0.6304,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",0.62,0.643,0.6107,0.0197,3.16,187679.275032,1064,0.6292,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-29",0.6541,0.6686,0.58,0.6233,-0.0467,-6.97,521191.123118,1281,0.6227,{"date":662,"open":663,"high":663,"low":664,"close":471,"change":616,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-28",0.688,0.654,-3.32,197904.159792,853,0.6683,{"date":670,"open":578,"high":578,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",0.6533,0.693,0.0134,1.97,292875.246967,1371,0.678,{"date":679,"open":576,"high":255,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",0.6772,0.6796,-0.0429,-5.94,381123.702335,1440,0.6949,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",0.755,0.72,0.7225,-0.0236,-3.16,257167.98114,1016,0.7342,{"date":698,"open":699,"high":699,"low":576,"close":584,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",0.7599,-0.0138,-1.82,178026.046307,881,0.7495,{"date":706,"open":707,"high":708,"low":709,"close":699,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",0.7448,0.7699,0.735,0.0127,1.7,210072.888782,965,0.7554,{"date":716,"open":717,"high":718,"low":709,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",0.7631,0.7689,0.7472,-0.0128,-1.68,223230.291008,877,0.7455,{"date":726,"open":727,"high":728,"low":727,"close":729,"change":454,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-17",0.73000002,0.76999998,0.75999999,1.33,228100,{"date":733,"open":734,"high":734,"low":735,"close":255,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":255},"2026-07-16",0.79000002,0.74000001,-0.05,-6.25,299600,{"date":740,"open":728,"high":741,"low":255,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-15",0.80000001,0.04,5.26,374500,{"date":746,"open":747,"high":741,"low":729,"close":729,"change":20,"percent_change":20,"volume":748,"transactions":9,"vwap":729},"2026-07-14",0.77999997,300400,{"date":750,"open":751,"high":752,"low":729,"close":729,"change":736,"percent_change":753,"volume":754,"transactions":9,"vwap":729},"2026-07-13",0.81999999,0.82999998,-6.17,408800,{"date":756,"open":752,"high":757,"low":734,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",0.83999997,0.81,-0.01,-1.22,221900,{"date":763,"open":741,"high":757,"low":747,"close":751,"change":608,"percent_change":764,"volume":765,"transactions":9,"vwap":751},"2026-07-09",2.5,361400,{"date":767,"open":255,"high":741,"low":727,"close":741,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":741},"2026-07-08",0.05,6.67,529200,{"date":772,"open":741,"high":741,"low":727,"close":255,"change":736,"percent_change":737,"volume":773,"transactions":9,"vwap":255},"2026-07-07",607200,{"date":775,"open":747,"high":758,"low":728,"close":741,"change":143,"percent_change":776,"volume":777,"transactions":9,"vwap":741},"2026-07-06",-2.44,463200,{"date":779,"open":780,"high":781,"low":751,"close":751,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":751},"2026-07-02",0.88,0.88999999,-0.06,-6.82,803300,{"date":786,"open":787,"high":787,"low":788,"close":780,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":780},"2026-07-01",0.91000003,0.86000001,-0.03,-3.3,465200,{"date":793,"open":757,"high":794,"low":757,"close":787,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":787},"2026-06-30",0.92000002,0.08,9.64,479100,{"date":799,"open":741,"high":757,"low":747,"close":752,"change":768,"percent_change":800,"volume":801,"transactions":9,"vwap":752},"2026-06-29",6.41,500000,{"date":803,"open":747,"high":751,"low":729,"close":747,"change":759,"percent_change":530,"volume":804,"transactions":9,"vwap":747},"2026-06-26",316900,{"date":806,"open":751,"high":757,"low":728,"close":734,"change":789,"percent_change":807,"volume":808,"transactions":9,"vwap":734},"2026-06-25",-3.66,467000,{"date":810,"open":811,"high":780,"low":741,"close":751,"change":736,"percent_change":812,"volume":813,"transactions":9,"vwap":751},"2026-06-24",0.87,-5.75,798900,{"date":815,"open":781,"high":781,"low":811,"close":811,"change":789,"percent_change":816,"volume":817,"transactions":9,"vwap":811},"2026-06-23",-3.33,388600,{"date":819,"open":781,"high":787,"low":780,"close":820,"change":759,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-22",0.89999998,-1.1,512600,{"date":824,"open":787,"high":794,"low":820,"close":787,"change":608,"percent_change":266,"volume":825,"transactions":9,"vwap":787},"2026-06-18",476700,{"date":827,"open":820,"high":794,"low":781,"close":781,"change":20,"percent_change":20,"volume":828,"transactions":9,"vwap":781},"2026-06-17",369900,{"date":830,"open":831,"high":831,"low":780,"close":781,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":781},"2026-06-16",0.93000001,-0.04,-4.3,600500,{"date":836,"open":837,"high":838,"low":831,"close":831,"change":20,"percent_change":20,"volume":839,"transactions":9,"vwap":831},"2026-06-15",0.95999998,0.97000003,568500,{"date":841,"open":842,"high":172,"low":831,"close":831,"change":782,"percent_change":843,"volume":844,"transactions":9,"vwap":831},"2026-06-12",0.99000001,-6.06,656500,{"date":846,"open":838,"high":415,"low":847,"close":842,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":842},"2026-06-11",0.94999999,0.03,3.13,552100,{"date":852,"open":415,"high":853,"low":837,"close":837,"change":736,"percent_change":854,"volume":855,"transactions":9,"vwap":837},"2026-06-10",1.02,-4.95,458100,{"date":857,"open":842,"high":853,"low":831,"close":415,"change":848,"percent_change":858,"volume":859,"transactions":9,"vwap":415},"2026-06-09",3.06,725300,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":143,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-08",1.04,0.98000002,-2,662700,{"date":867,"open":868,"high":868,"low":842,"close":172,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":172},"2026-06-05",1.1,-0.08,-7.41,1016000,{"date":873,"open":874,"high":875,"low":862,"close":876,"change":608,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-04",1.05,1.09,1.08,1.89,441100,{"date":880,"open":876,"high":868,"low":874,"close":881,"change":789,"percent_change":246,"volume":882,"transactions":9,"vwap":881},"2026-06-03",1.06,515800,{"date":884,"open":885,"high":885,"low":875,"close":875,"change":143,"percent_change":886,"volume":887,"transactions":9,"vwap":875},"2026-06-02",1.13,-1.8,623300,{"date":889,"open":890,"high":891,"low":892,"close":890,"change":20,"percent_change":20,"volume":893,"transactions":9,"vwap":890},"2026-06-01",1.11,1.16,1.07,754800,{"date":895,"open":896,"high":896,"low":875,"close":890,"change":782,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-05-29",1.15,-5.13,844300,{"date":900,"open":109,"high":901,"low":853,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-28",1.21,1.17,0.14,13.59,2111900,{"date":907,"open":876,"high":868,"low":109,"close":109,"change":736,"percent_change":908,"volume":909,"transactions":9,"vwap":109},"2026-05-27",-4.63,608300,{"date":911,"open":862,"high":875,"low":862,"close":876,"change":742,"percent_change":912,"volume":913,"transactions":9,"vwap":876},"2026-05-26",3.85,894500,{"date":915,"open":172,"high":862,"low":842,"close":862,"change":768,"percent_change":916,"volume":917,"transactions":9,"vwap":862},"2026-05-22",5.05,771700,{"date":919,"open":837,"high":415,"low":847,"close":842,"change":608,"percent_change":920,"volume":921,"transactions":9,"vwap":842},"2026-05-21",2.06,619900,{"date":923,"open":837,"high":842,"low":847,"close":838,"change":454,"percent_change":862,"volume":924,"transactions":9,"vwap":838},"2026-05-20",614900,{"date":926,"open":842,"high":172,"low":847,"close":837,"change":832,"percent_change":927,"volume":928,"transactions":9,"vwap":837},"2026-05-19",-4,725600,{"date":930,"open":842,"high":862,"low":931,"close":172,"change":608,"percent_change":932,"volume":933,"transactions":9,"vwap":172},"2026-05-18",0.94,2.04,1139800,{"date":935,"open":172,"high":172,"low":931,"close":863,"change":143,"percent_change":864,"volume":936,"transactions":9,"vwap":863},"2026-05-15",748400,{"date":938,"open":837,"high":109,"low":794,"close":172,"change":608,"percent_change":932,"volume":939,"transactions":9,"vwap":172},"2026-05-14",1669600,{"date":941,"open":842,"high":862,"low":837,"close":863,"change":782,"percent_change":942,"volume":943,"transactions":9,"vwap":863},"2026-05-13",-5.77,1991400,{"date":945,"open":931,"high":892,"low":794,"close":862,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":862},"2026-05-12",-0.34,-24.64,5496500,{"date":950,"open":570,"high":951,"low":570,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-11",1.59,1.38,0.39,39.39,41526000,{"date":957,"open":838,"high":415,"low":847,"close":842,"change":768,"percent_change":958,"volume":959,"transactions":9,"vwap":842},"2026-05-08",5.32,1210300,{"date":961,"open":842,"high":172,"low":931,"close":931,"change":789,"percent_change":962,"volume":963,"transactions":9,"vwap":931},"2026-05-07",-3.09,803000,{"date":965,"open":415,"high":853,"low":837,"close":838,"change":789,"percent_change":966,"volume":967,"transactions":9,"vwap":838},"2026-05-06",-3,1336200,{"date":969,"open":172,"high":415,"low":838,"close":172,"change":608,"percent_change":932,"volume":970,"transactions":9,"vwap":172},"2026-05-05",781000,{"date":972,"open":415,"high":874,"low":863,"close":863,"change":789,"percent_change":973,"volume":974,"transactions":9,"vwap":863},"2026-05-04",-2.97,2142400,{"date":976,"open":838,"high":853,"low":837,"close":415,"change":768,"percent_change":977,"volume":978,"transactions":9,"vwap":415},"2026-05-01",5.21,1561600,{"date":980,"open":931,"high":842,"low":831,"close":837,"change":742,"percent_change":981,"volume":982,"transactions":9,"vwap":837},"2026-04-30",4.35,394300,{"date":984,"open":847,"high":847,"low":794,"close":794,"change":759,"percent_change":985,"volume":986,"transactions":9,"vwap":794},"2026-04-29",-1.08,240600,{"date":988,"open":863,"high":863,"low":794,"close":831,"change":736,"percent_change":989,"volume":990,"transactions":9,"vwap":831},"2026-04-28",-5.1,569700,{"date":992,"open":842,"high":172,"low":837,"close":863,"change":143,"percent_change":864,"volume":993,"transactions":9,"vwap":863},"2026-04-27",539500,{"date":995,"open":415,"high":415,"low":863,"close":172,"change":20,"percent_change":20,"volume":996,"transactions":9,"vwap":172},"2026-04-24",505900,{"date":998,"open":874,"high":874,"low":842,"close":172,"change":832,"percent_change":999,"volume":1000,"transactions":9,"vwap":172},"2026-04-23",-3.85,549300,{"date":1002,"open":853,"high":892,"low":172,"close":862,"change":848,"percent_change":1003,"volume":1004,"transactions":9,"vwap":862},"2026-04-22",2.97,857400,{"date":1006,"open":415,"high":881,"low":172,"close":415,"change":20,"percent_change":20,"volume":1007,"transactions":9,"vwap":415},"2026-04-21",629500,{"date":1009,"open":838,"high":853,"low":838,"close":415,"change":742,"percent_change":1010,"volume":1011,"transactions":9,"vwap":415},"2026-04-20",4.12,539000,{"date":1013,"open":172,"high":172,"low":838,"close":838,"change":143,"percent_change":1014,"volume":1015,"transactions":9,"vwap":838},"2026-04-17",-2.02,547900,{"date":1017,"open":842,"high":172,"low":847,"close":842,"change":608,"percent_change":920,"volume":1018,"transactions":9,"vwap":842},"2026-04-16",558900,{"date":1020,"open":794,"high":838,"low":794,"close":838,"change":768,"percent_change":1021,"volume":1022,"transactions":9,"vwap":838},"2026-04-15",5.43,970200,{"date":1024,"open":838,"high":842,"low":794,"close":794,"change":143,"percent_change":1025,"volume":1026,"transactions":9,"vwap":794},"2026-04-14",-2.13,791000,{"date":1028,"open":837,"high":837,"low":820,"close":931,"change":782,"percent_change":1029,"volume":1030,"transactions":9,"vwap":931},"2026-04-13",-6,524200,{"date":1032,"open":842,"high":862,"low":842,"close":172,"change":20,"percent_change":20,"volume":1033,"transactions":9,"vwap":172},"2026-04-10",452800,{"date":1035,"open":415,"high":853,"low":863,"close":172,"change":20,"percent_change":20,"volume":1036,"transactions":9,"vwap":172},"2026-04-09",243400,{"date":1038,"open":172,"high":109,"low":863,"close":172,"change":454,"percent_change":415,"volume":1039,"transactions":9,"vwap":172},"2026-04-08",344100,{"date":1041,"open":842,"high":415,"low":837,"close":842,"change":759,"percent_change":1042,"volume":1043,"transactions":9,"vwap":842},"2026-04-07",-1,404000,{"date":1045,"open":862,"high":876,"low":842,"close":172,"change":789,"percent_change":1046,"volume":1047,"transactions":9,"vwap":172},"2026-04-06",-2.91,453000,{"date":1049,"open":838,"high":862,"low":847,"close":109,"change":742,"percent_change":296,"volume":1050,"transactions":9,"vwap":109},"2026-04-02",437700,{"date":1052,"open":874,"high":890,"low":842,"close":842,"change":143,"percent_change":1053,"volume":1054,"transactions":9,"vwap":842},"2026-04-01",-1.98,525800,{"date":1056,"open":837,"high":868,"low":847,"close":415,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":415},"2026-03-31",0.06,6.32,721000,{"date":1061,"open":837,"high":837,"low":794,"close":847,"change":759,"percent_change":1062,"volume":1063,"transactions":9,"vwap":847},"2026-03-30",-1.04,387800,{"date":1065,"open":109,"high":881,"low":831,"close":837,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":837},"2026-03-27",-0.09,-8.57,1130200,{"date":1070,"open":868,"high":890,"low":109,"close":874,"change":869,"percent_change":1071,"volume":1072,"transactions":9,"vwap":874},"2026-03-26",-7.08,680400,{"date":1074,"open":896,"high":1075,"low":1076,"close":885,"change":454,"percent_change":1077,"volume":1078,"transactions":9,"vwap":885},"2026-03-25",1.19,1.12,0.89,909100,{"date":1080,"open":1076,"high":891,"low":868,"close":1076,"change":736,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1076},"2026-03-24",-4.27,906900,{"date":1084,"open":1085,"high":1075,"low":885,"close":902,"change":832,"percent_change":1086,"volume":1087,"transactions":9,"vwap":902},"2026-03-23",1.18,-3.31,965500,{"date":1089,"open":1075,"high":901,"low":885,"close":901,"change":454,"percent_change":1090,"volume":1091,"transactions":9,"vwap":901},"2026-03-20",0.83,922000,{"date":1093,"open":868,"high":1094,"low":172,"close":1095,"change":795,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-19",1.23,1.2,7.14,1990300,{"date":1099,"open":891,"high":1095,"low":890,"close":1076,"change":869,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1076},"2026-03-18",-6.67,1790800,{"date":1103,"open":1104,"high":1105,"low":1095,"close":1095,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1095},"2026-03-17",1.35,1.36,-0.67,-35.83,6101800,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-16",1.64,2.09,1.58,1.87,0.38,25.5,38127700,{"date":1119,"open":1120,"high":951,"low":1121,"close":1122,"change":608,"percent_change":1105,"volume":1123,"transactions":9,"vwap":1122},"2026-03-13",1.47,1.43,1.49,1851300,{"date":1125,"open":1126,"high":1127,"low":730,"close":1120,"change":69,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1120},"2026-03-12",1.37,1.55,5,2378000,{"date":1131,"open":1132,"high":1133,"low":1105,"close":1134,"change":119,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-11",1.46,1.51,1.4,-7.89,4109300,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-03-10",1.69,1.81,1.52,-0.29,-16.02,7805300,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1140,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1140},"2026-03-09",1.91,2.16,1.76,-0.23,-11.27,28901200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":932,"change":1094,"percent_change":1158,"volume":1159,"transactions":9,"vwap":932},"2026-03-06",1.75,2.1,1.45,151.85,366369000,{"date":1161,"open":780,"high":781,"low":758,"close":758,"change":869,"percent_change":1162,"volume":1163,"transactions":9,"vwap":758},"2026-03-05",-8.99,768400,{"date":1165,"open":831,"high":931,"low":757,"close":781,"change":143,"percent_change":1166,"volume":1167,"transactions":9,"vwap":781},"2026-03-04",-2.2,1266600,{"date":1169,"open":757,"high":838,"low":752,"close":787,"change":1057,"percent_change":1170,"volume":1171,"transactions":9,"vwap":787},"2026-03-03",7.06,1813300,{"date":1173,"open":752,"high":780,"low":758,"close":1174,"change":20,"percent_change":20,"volume":1175,"transactions":9,"vwap":1174},"2026-03-02",0.85000002,254000,{"date":1177,"open":811,"high":811,"low":752,"close":1174,"change":20,"percent_change":20,"volume":1178,"transactions":9,"vwap":1174},"2026-02-27",156000,{"date":1180,"open":788,"high":820,"low":757,"close":1174,"change":759,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1174},"2026-02-26",-1.16,177500,{"date":1184,"open":1174,"high":780,"low":757,"close":788,"change":20,"percent_change":20,"volume":1185,"transactions":9,"vwap":788},"2026-02-25",134000,{"date":1187,"open":757,"high":788,"low":752,"close":788,"change":454,"percent_change":1085,"volume":1188,"transactions":9,"vwap":788},"2026-02-24",118400,{"date":1190,"open":780,"high":780,"low":752,"close":1174,"change":789,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1174},"2026-02-23",-3.41,274200,{"date":1194,"open":811,"high":781,"low":788,"close":780,"change":454,"percent_change":896,"volume":1195,"transactions":9,"vwap":780},"2026-02-20",95000,{"date":1197,"open":820,"high":787,"low":1174,"close":811,"change":789,"percent_change":816,"volume":1198,"transactions":9,"vwap":811},"2026-02-19",175600,{"date":1200,"open":820,"high":794,"low":780,"close":820,"change":608,"percent_change":1201,"volume":1202,"transactions":9,"vwap":820},"2026-02-18",2.27,181300,{"date":1204,"open":794,"high":794,"low":811,"close":780,"change":759,"percent_change":1205,"volume":1206,"transactions":9,"vwap":780},"2026-02-17",-1.12,218400,{"date":1208,"open":781,"high":831,"low":788,"close":781,"change":454,"percent_change":570,"volume":1209,"transactions":9,"vwap":781},"2026-02-13",370600,{"date":1211,"open":781,"high":781,"low":757,"close":780,"change":454,"percent_change":896,"volume":1212,"transactions":9,"vwap":780},"2026-02-12",295000,{"date":1214,"open":780,"high":781,"low":752,"close":811,"change":759,"percent_change":1215,"volume":1216,"transactions":9,"vwap":811},"2026-02-11",-1.14,229500,{"date":1218,"open":780,"high":781,"low":788,"close":780,"change":454,"percent_change":896,"volume":1219,"transactions":9,"vwap":780},"2026-02-10",183000,{"date":1221,"open":780,"high":780,"low":752,"close":811,"change":20,"percent_change":20,"volume":1222,"transactions":9,"vwap":811},"2026-02-09",191900,{"date":1224,"open":757,"high":781,"low":751,"close":811,"change":608,"percent_change":1225,"volume":1226,"transactions":9,"vwap":811},"2026-02-06",2.35,217800,{"date":1228,"open":751,"high":788,"low":747,"close":1174,"change":608,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1174},"2026-02-05",2.41,366300,{"date":1232,"open":780,"high":781,"low":758,"close":752,"change":789,"percent_change":1233,"volume":1234,"transactions":9,"vwap":752},"2026-02-04",-3.49,441000,{"date":1236,"open":794,"high":794,"low":1174,"close":788,"change":789,"percent_change":1237,"volume":1238,"transactions":9,"vwap":788},"2026-02-03",-3.37,439900,{"date":1240,"open":787,"high":787,"low":811,"close":781,"change":143,"percent_change":1166,"volume":1241,"transactions":9,"vwap":781},"2026-02-02",342000,{"date":1243,"open":931,"high":837,"low":781,"close":787,"change":759,"percent_change":1244,"volume":1245,"transactions":9,"vwap":787},"2026-01-30",-1.09,395800,{"date":1247,"open":838,"high":863,"low":781,"close":794,"change":782,"percent_change":1248,"volume":1249,"transactions":9,"vwap":794},"2026-01-29",-6.12,516100,{"date":1251,"open":863,"high":415,"low":837,"close":863,"change":454,"percent_change":109,"volume":1252,"transactions":9,"vwap":863},"2026-01-28",370300,{"date":1254,"open":794,"high":863,"low":794,"close":838,"change":742,"percent_change":1255,"volume":1256,"transactions":9,"vwap":838},"2026-01-27",4.3,306300,{"date":1258,"open":109,"high":109,"low":787,"close":831,"change":1066,"percent_change":1259,"volume":1260,"transactions":9,"vwap":831},"2026-01-26",-8.82,554400,{"date":1262,"open":892,"high":892,"low":415,"close":853,"change":782,"percent_change":1263,"volume":1264,"transactions":9,"vwap":853},"2026-01-23",-5.56,379400,{"date":1266,"open":892,"high":1076,"low":892,"close":876,"change":832,"percent_change":1267,"volume":1268,"transactions":9,"vwap":876},"2026-01-22",-3.57,336300,{"date":1270,"open":1094,"high":1094,"low":874,"close":1076,"change":1066,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1076},"2026-01-21",-7.44,1094400,{"date":1274,"open":896,"high":1275,"low":570,"close":901,"change":742,"percent_change":1276,"volume":1277,"transactions":9,"vwap":901},"2026-01-20",1.28,3.42,1309300,{"date":1279,"open":109,"high":901,"low":415,"close":902,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":902},"2026-01-16",0.17,17,1594300,{"date":1284,"open":853,"high":109,"low":863,"close":172,"change":143,"percent_change":1285,"volume":1286,"transactions":9,"vwap":172},"2026-01-15",-1.96,445400,{"date":1288,"open":853,"high":862,"low":863,"close":853,"change":454,"percent_change":1289,"volume":1290,"transactions":9,"vwap":853},"2026-01-14",0.99,582000,{"date":1292,"open":837,"high":853,"low":931,"close":415,"change":69,"percent_change":1293,"volume":1294,"transactions":9,"vwap":415},"2026-01-13",7.45,400000,{"date":1296,"open":847,"high":838,"low":831,"close":931,"change":759,"percent_change":1297,"volume":1298,"transactions":9,"vwap":931},"2026-01-12",-1.05,276100,{"date":1300,"open":931,"high":415,"low":831,"close":847,"change":608,"percent_change":1301,"volume":1302,"transactions":9,"vwap":847},"2026-01-09",2.15,407000,{"date":1304,"open":931,"high":837,"low":787,"close":831,"change":759,"percent_change":1305,"volume":1306,"transactions":9,"vwap":831},"2026-01-08",-1.06,315100,{"date":1308,"open":837,"high":863,"low":931,"close":931,"change":782,"percent_change":1029,"volume":1309,"transactions":9,"vwap":931},"2026-01-07",338800,{"date":1311,"open":172,"high":172,"low":838,"close":172,"change":1057,"percent_change":1312,"volume":1313,"transactions":9,"vwap":172},"2026-01-06",6.38,334300,{"date":1315,"open":831,"high":863,"low":787,"close":931,"change":742,"percent_change":1316,"volume":1317,"transactions":9,"vwap":931},"2026-01-05",4.44,212300,{"date":1319,"open":781,"high":831,"low":811,"close":820,"change":848,"percent_change":1320,"volume":1321,"transactions":9,"vwap":820},"2026-01-02",3.45,277700,{"date":1323,"open":820,"high":820,"low":1174,"close":811,"change":759,"percent_change":1215,"volume":1324,"transactions":9,"vwap":811},"2025-12-31",350900,{"date":1326,"open":787,"high":794,"low":811,"close":780,"change":789,"percent_change":790,"volume":1327,"transactions":9,"vwap":780},"2025-12-30",295100,{"date":1329,"open":172,"high":415,"low":787,"close":787,"change":548,"percent_change":1330,"volume":1331,"transactions":9,"vwap":787},"2025-12-29",-9.9,487300,{"date":1333,"open":853,"high":881,"low":837,"close":415,"change":742,"percent_change":1010,"volume":1334,"transactions":9,"vwap":415},"2025-12-26",851600,{"date":1336,"open":863,"high":863,"low":931,"close":838,"change":20,"percent_change":20,"volume":1337,"transactions":9,"vwap":838},"2025-12-24",93700,{"date":1339,"open":172,"high":172,"low":847,"close":838,"change":143,"percent_change":1014,"volume":1340,"transactions":9,"vwap":838},"2025-12-23",172300,{"date":1342,"open":838,"high":415,"low":931,"close":842,"change":1057,"percent_change":1343,"volume":1344,"transactions":9,"vwap":842},"2025-12-22",6.45,203300,{"date":1346,"open":794,"high":931,"low":820,"close":831,"change":608,"percent_change":1347,"volume":1348,"transactions":9,"vwap":831},"2025-12-19",2.2,171700,{"date":1350,"open":838,"high":838,"low":820,"close":787,"change":143,"percent_change":1351,"volume":1352,"transactions":9,"vwap":787},"2025-12-18",-2.15,193800,{"date":1354,"open":863,"high":862,"low":820,"close":831,"change":143,"percent_change":1355,"volume":1356,"transactions":9,"vwap":831},"2025-12-17",-2.11,170800,{"date":1358,"open":837,"high":837,"low":794,"close":847,"change":759,"percent_change":1062,"volume":1359,"transactions":9,"vwap":847},"2025-12-16",212100,{"date":1361,"open":876,"high":876,"low":931,"close":837,"change":869,"percent_change":1362,"volume":1363,"transactions":9,"vwap":837},"2025-12-15",-7.69,250300,{"date":1365,"open":1076,"high":1076,"low":863,"close":862,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":862},"2025-12-12",-0.07,-6.31,213200,{"date":1370,"open":896,"high":896,"low":874,"close":890,"change":795,"percent_change":1371,"volume":1372,"transactions":9,"vwap":890},"2025-12-11",7.77,836200,{"date":1374,"open":853,"high":862,"low":838,"close":109,"change":759,"percent_change":1375,"volume":1376,"transactions":9,"vwap":109},"2025-12-10",-0.96,283500,{"date":1378,"open":863,"high":862,"low":863,"close":862,"change":1057,"percent_change":1379,"volume":1327,"transactions":9,"vwap":862},"2025-12-09",6.12,{"date":1381,"open":853,"high":109,"low":794,"close":863,"change":143,"percent_change":864,"volume":1382,"transactions":9,"vwap":863},"2025-12-08",293400,{"date":1384,"open":831,"high":874,"low":794,"close":172,"change":768,"percent_change":743,"volume":1385,"transactions":9,"vwap":172},"2025-12-05",395000,{"date":1387,"open":847,"high":838,"low":794,"close":847,"change":759,"percent_change":1062,"volume":1388,"transactions":9,"vwap":847},"2025-12-04",230000,{"date":1390,"open":787,"high":837,"low":788,"close":837,"change":768,"percent_change":1391,"volume":1392,"transactions":9,"vwap":837},"2025-12-03",5.49,136000,{"date":1394,"open":794,"high":831,"low":780,"close":787,"change":143,"percent_change":1351,"volume":1395,"transactions":9,"vwap":787},"2025-12-02",153200,{"date":1397,"open":847,"high":837,"low":787,"close":831,"change":20,"percent_change":20,"volume":1398,"transactions":9,"vwap":831},"2025-12-01",173200,{"date":1400,"open":931,"high":931,"low":787,"close":831,"change":608,"percent_change":1347,"volume":1401,"transactions":9,"vwap":831},"2025-11-28",100600,{"date":1403,"open":831,"high":831,"low":781,"close":787,"change":20,"percent_change":20,"volume":1404,"transactions":9,"vwap":787},"2025-11-26",204600,{"date":1406,"open":780,"high":787,"low":1174,"close":787,"change":848,"percent_change":1407,"volume":1408,"transactions":9,"vwap":787},"2025-11-25",3.41,268100,{"date":1410,"open":811,"high":780,"low":757,"close":780,"change":20,"percent_change":20,"volume":1411,"transactions":9,"vwap":780},"2025-11-24",249800,{"date":1413,"open":788,"high":787,"low":752,"close":780,"change":20,"percent_change":20,"volume":1414,"transactions":9,"vwap":780},"2025-11-21",200100,{"date":1416,"open":837,"high":838,"low":788,"close":780,"change":832,"percent_change":196,"volume":1417,"transactions":9,"vwap":780},"2025-11-20",249900,{"date":1419,"open":787,"high":837,"low":820,"close":794,"change":143,"percent_change":1025,"volume":1420,"transactions":9,"vwap":794},"2025-11-19",127400,{"date":1422,"open":788,"high":847,"low":788,"close":931,"change":1057,"percent_change":1423,"volume":1424,"transactions":9,"vwap":931},"2025-11-18",6.82,247700,{"date":1426,"open":781,"high":820,"low":757,"close":780,"change":143,"percent_change":236,"volume":1427,"transactions":9,"vwap":780},"2025-11-17",271100,{"date":1429,"open":757,"high":794,"low":757,"close":820,"change":768,"percent_change":1430,"volume":1431,"transactions":9,"vwap":820},"2025-11-14",5.88,385000,{"date":1433,"open":831,"high":831,"low":741,"close":1174,"change":548,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1174},"2025-11-13",-10.53,833500,{"date":1437,"open":838,"high":109,"low":794,"close":847,"change":782,"percent_change":683,"volume":1438,"transactions":9,"vwap":847},"2025-11-12",1076400,{"date":1440,"open":885,"high":896,"low":172,"close":415,"change":789,"percent_change":1441,"volume":1442,"transactions":9,"vwap":415},"2025-11-11",-2.88,12622100,{"date":1444,"open":896,"high":1085,"low":109,"close":862,"change":548,"percent_change":1445,"volume":1446,"transactions":9,"vwap":862},"2025-11-10",-8.77,528100,{"date":1448,"open":885,"high":902,"low":862,"close":570,"change":143,"percent_change":1449,"volume":1450,"transactions":9,"vwap":570},"2025-11-07",-1.72,391600,{"date":1452,"open":1453,"high":1275,"low":885,"close":891,"change":548,"percent_change":1454,"volume":1455,"transactions":9,"vwap":891},"2025-11-06",1.27,-7.94,348400,{"date":1457,"open":1094,"high":1458,"low":1075,"close":1459,"change":608,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-11-05",1.29,1.26,1.61,248700,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1466,"change":1066,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2025-11-04",1.32,1.34,1.24,-6.77,402600,{"date":1470,"open":1471,"high":1471,"low":1472,"close":730,"change":548,"percent_change":1473,"volume":1474,"transactions":9,"vwap":730},"2025-11-03",1.5,1.31,-6.99,549200,{"date":1476,"open":1465,"high":1120,"low":1465,"close":1121,"change":795,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1121},"2025-10-31",5.93,383800,{"date":1480,"open":1134,"high":1157,"low":730,"close":1104,"change":119,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1104},"2025-10-30",-8.16,312400,{"date":1484,"open":1157,"high":1122,"low":1134,"close":1120,"change":608,"percent_change":952,"volume":1485,"transactions":9,"vwap":1120},"2025-10-29",452700,{"date":1487,"open":1141,"high":1488,"low":1157,"close":1157,"change":782,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1157},"2025-10-28",1.54,-3.97,432400,{"date":1492,"open":1488,"high":1493,"low":1157,"close":1133,"change":608,"percent_change":1465,"volume":1494,"transactions":9,"vwap":1133},"2025-10-27",1.57,626400,{"date":1496,"open":1132,"high":1133,"low":1157,"close":1122,"change":69,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1122},"2025-10-24",4.93,379800,{"date":1500,"open":1120,"high":1141,"low":1501,"close":1502,"change":832,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-10-23",1.41,1.42,-2.74,432300,{"date":1506,"open":1507,"high":1488,"low":952,"close":1132,"change":869,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1132},"2025-10-22",1.53,-5.19,1183900,{"date":1511,"open":1460,"high":1512,"low":1507,"close":1488,"change":832,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1488},"2025-10-21",1.74,-2.53,1408800,{"date":1516,"open":1517,"high":1518,"low":1127,"close":1113,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1113},"2025-10-20",1.78,1.83,-0.18,-10.23,1824800,{"date":1523,"open":1524,"high":1347,"low":1525,"close":1149,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1149},"2025-10-17",2.19,1.62,-0.56,-24.14,3278900,{"date":1530,"open":1531,"high":24,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2025-10-16",1.96,2.32,0.37,18.97,3491700,{"date":1537,"open":1538,"high":1531,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-10-15",1.82,1.72,1.95,0.25,14.71,1639000,{"date":1545,"open":1546,"high":1547,"low":1548,"close":711,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":711},"2025-10-14",1.73,1.8,1.65,-0.14,-7.61,1323800,{"date":1553,"open":1548,"high":1554,"low":1113,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-10-13",1.85,1.84,0.29,18.71,1919100,{"date":1560,"open":1546,"high":1149,"low":1507,"close":1127,"change":1366,"percent_change":559,"volume":1561,"transactions":9,"vwap":1127},"2025-10-10",2783000,{"date":1563,"open":395,"high":1564,"low":1121,"close":1525,"change":1541,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1525},"2025-10-09",2,18.25,23633500,{"date":1568,"open":1472,"high":1134,"low":1459,"close":1126,"change":608,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1126},"2025-10-08",1.48,867700,{"date":1572,"open":1466,"high":1104,"low":1094,"close":1104,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1104},"2025-10-07",0.15,12.5,1148500,{"date":1577,"open":1466,"high":1453,"low":1085,"close":1095,"change":143,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1095},"2025-10-06",-1.64,732500,{"date":1581,"open":1582,"high":1453,"low":1582,"close":1582,"change":454,"percent_change":1090,"volume":1583,"transactions":9,"vwap":1582},"2025-10-03",1.22,346500,{"date":1585,"open":1586,"high":1586,"low":901,"close":901,"change":143,"percent_change":1587,"volume":1588,"transactions":9,"vwap":901},"2025-10-02",1.25,-1.63,228300,{"date":1590,"open":1094,"high":1275,"low":901,"close":1094,"change":143,"percent_change":1591,"volume":1268,"transactions":9,"vwap":1094},"2025-10-01",-1.6,{"date":1593,"open":1095,"high":1453,"low":1075,"close":1586,"change":1057,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1586},"2025-09-30",5.04,644600,{"date":1597,"open":1095,"high":901,"low":902,"close":1075,"change":143,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1075},"2025-09-29",-1.65,252800,{"date":1601,"open":1085,"high":901,"low":896,"close":901,"change":848,"percent_change":1602,"volume":1603,"transactions":9,"vwap":901},"2025-09-26",2.54,273600,{"date":1605,"open":896,"high":1095,"low":885,"close":1085,"change":848,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1085},"2025-09-25",2.61,202100,{"date":1609,"open":1085,"high":1075,"low":570,"close":896,"change":832,"percent_change":1610,"volume":1611,"transactions":9,"vwap":896},"2025-09-24",-3.36,255500,{"date":1613,"open":1094,"high":1459,"low":1075,"close":1075,"change":789,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1075},"2025-09-23",-2.46,431100,{"date":1617,"open":1095,"high":1586,"low":891,"close":1582,"change":795,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1582},"2025-09-22",7.02,859000,{"date":1621,"open":1076,"high":896,"low":876,"close":570,"change":848,"percent_change":1622,"volume":1623,"transactions":9,"vwap":570},"2025-09-19",2.7,678200,{"date":1625,"open":570,"high":891,"low":875,"close":890,"change":832,"percent_change":1626,"volume":1627,"transactions":9,"vwap":890},"2025-09-18",-3.48,496700,{"date":1629,"open":1582,"high":1582,"low":896,"close":896,"change":782,"percent_change":1630,"volume":1631,"transactions":9,"vwap":896},"2025-09-17",-4.96,464300,{"date":1633,"open":1466,"high":1466,"low":896,"close":901,"change":832,"percent_change":1634,"volume":1635,"transactions":9,"vwap":901},"2025-09-16",-3.2,697200,{"date":1637,"open":730,"high":1104,"low":1095,"close":1586,"change":69,"percent_change":1477,"volume":1638,"transactions":9,"vwap":1586},"2025-09-15",1736500,{"date":1640,"open":1586,"high":1641,"low":1085,"close":1085,"change":736,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1085},"2025-09-12",1.3,-4.07,783700,{"date":1645,"open":1458,"high":1134,"low":901,"close":1094,"change":1066,"percent_change":783,"volume":1646,"transactions":9,"vwap":1094},"2025-09-11",1232000,{"date":1648,"open":885,"high":1104,"low":1076,"close":1464,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1464},"2025-09-10",0.24,22.22,3257000,{"date":1653,"open":901,"high":1094,"low":172,"close":876,"change":43,"percent_change":1654,"volume":1655,"transactions":9,"vwap":876},"2025-09-09",-16.28,2915800,{"date":1657,"open":1126,"high":1134,"low":1094,"close":1458,"change":1066,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1458},"2025-09-08",-6.52,7979300,{"date":1661,"open":1471,"high":1662,"low":570,"close":952,"change":391,"percent_change":1663,"volume":1664,"transactions":9,"vwap":952},"2025-09-05",1.63,68.29,187294100,{"date":1666,"open":811,"high":794,"low":751,"close":751,"change":832,"percent_change":1667,"volume":1668,"transactions":9,"vwap":751},"2025-09-04",-4.65,117200,{"date":1670,"open":1174,"high":780,"low":757,"close":788,"change":454,"percent_change":1085,"volume":1671,"transactions":9,"vwap":788},"2025-09-03",33200,{"date":1673,"open":781,"high":781,"low":757,"close":1174,"change":143,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1174},"2025-09-02",-2.3,68200,{"date":1677,"open":781,"high":794,"low":811,"close":811,"change":143,"percent_change":1678,"volume":1679,"transactions":9,"vwap":811},"2025-08-29",-2.25,64300,{"date":1681,"open":811,"high":831,"low":788,"close":781,"change":848,"percent_change":1682,"volume":1683,"transactions":9,"vwap":781},"2025-08-28",3.49,159700,{"date":1685,"open":811,"high":811,"low":1174,"close":788,"change":608,"percent_change":1686,"volume":1687,"transactions":9,"vwap":788},"2025-08-27",2.38,48200,{"date":1689,"open":751,"high":788,"low":751,"close":757,"change":454,"percent_change":1095,"volume":1690,"transactions":9,"vwap":757},"2025-08-26",85300,{"date":1692,"open":751,"high":757,"low":741,"close":752,"change":20,"percent_change":20,"volume":1693,"transactions":9,"vwap":752},"2025-08-25",42100,{"date":1695,"open":741,"high":752,"low":728,"close":752,"change":608,"percent_change":1696,"volume":1697,"transactions":9,"vwap":752},"2025-08-22",2.47,81200,{"date":1699,"open":758,"high":758,"low":734,"close":758,"change":759,"percent_change":760,"volume":1700,"transactions":9,"vwap":758},"2025-08-21",42700,{"date":1702,"open":751,"high":752,"low":734,"close":751,"change":20,"percent_change":20,"volume":1703,"transactions":9,"vwap":751},"2025-08-20",91600,{"date":1705,"open":788,"high":811,"low":751,"close":751,"change":832,"percent_change":1667,"volume":1706,"transactions":9,"vwap":751},"2025-08-19",112600,{"date":1708,"open":781,"high":781,"low":1174,"close":788,"change":143,"percent_change":1709,"volume":1710,"transactions":9,"vwap":788},"2025-08-18",-2.27,74600,{"date":1712,"open":781,"high":781,"low":788,"close":780,"change":759,"percent_change":1205,"volume":1713,"transactions":9,"vwap":780},"2025-08-15",55900,{"date":1715,"open":1174,"high":781,"low":752,"close":781,"change":768,"percent_change":1716,"volume":1717,"transactions":9,"vwap":781},"2025-08-14",5.95,56400,{"date":1719,"open":757,"high":1174,"low":751,"close":757,"change":454,"percent_change":1095,"volume":1720,"transactions":9,"vwap":757},"2025-08-13",98200,{"date":1722,"open":788,"high":788,"low":741,"close":752,"change":759,"percent_change":1723,"volume":1724,"transactions":9,"vwap":752},"2025-08-12",-1.19,135700,{"date":1726,"open":831,"high":831,"low":751,"close":757,"change":143,"percent_change":1727,"volume":1728,"transactions":9,"vwap":757},"2025-08-11",-2.33,141200,{"date":1730,"open":757,"high":787,"low":752,"close":788,"change":608,"percent_change":1686,"volume":1731,"transactions":9,"vwap":788},"2025-08-08",145800,{"date":1733,"open":788,"high":788,"low":757,"close":757,"change":759,"percent_change":1734,"volume":1735,"transactions":9,"vwap":757},"2025-08-07",-1.18,90800,{"date":1737,"open":820,"high":820,"low":758,"close":1174,"change":143,"percent_change":1674,"volume":1738,"transactions":9,"vwap":1174},"2025-08-06",136100,{"date":1740,"open":780,"high":781,"low":1174,"close":811,"change":20,"percent_change":20,"volume":1741,"transactions":9,"vwap":811},"2025-08-05",45200,{"date":1743,"open":752,"high":781,"low":752,"close":811,"change":742,"percent_change":1744,"volume":1745,"transactions":9,"vwap":811},"2025-08-04",4.82,134200,{"date":1747,"open":758,"high":757,"low":741,"close":752,"change":759,"percent_change":1723,"volume":1748,"transactions":9,"vwap":752},"2025-08-01",87600,{"date":1750,"open":811,"high":811,"low":752,"close":757,"change":143,"percent_change":1727,"volume":1751,"transactions":9,"vwap":757},"2025-07-31",123300,{"date":1753,"open":820,"high":787,"low":752,"close":788,"change":789,"percent_change":1237,"volume":1754,"transactions":9,"vwap":788},"2025-07-30",142700,{"date":1756,"open":787,"high":831,"low":781,"close":781,"change":143,"percent_change":1166,"volume":1757,"transactions":9,"vwap":781},"2025-07-29",95100,{"date":1759,"open":837,"high":838,"low":781,"close":787,"change":832,"percent_change":1760,"volume":1761,"transactions":9,"vwap":787},"2025-07-28",-4.21,148100,{"date":1763,"open":863,"high":842,"low":794,"close":847,"change":759,"percent_change":1062,"volume":1764,"transactions":9,"vwap":847},"2025-07-25",175100,{"date":1766,"open":172,"high":172,"low":837,"close":837,"change":832,"percent_change":927,"volume":1767,"transactions":9,"vwap":837},"2025-07-24",107300,{"date":1769,"open":109,"high":862,"low":172,"close":172,"change":759,"percent_change":1770,"volume":1771,"transactions":9,"vwap":172},"2025-07-23",-0.99,226600,{"date":1773,"open":842,"high":853,"low":838,"close":415,"change":454,"percent_change":172,"volume":1774,"transactions":9,"vwap":415},"2025-07-22",102600,{"date":1776,"open":838,"high":172,"low":847,"close":172,"change":454,"percent_change":415,"volume":1777,"transactions":9,"vwap":172},"2025-07-21",232400,{"date":1779,"open":842,"high":172,"low":838,"close":842,"change":143,"percent_change":1053,"volume":1780,"transactions":9,"vwap":842},"2025-07-18",665000,{"date":1782,"open":842,"high":109,"low":837,"close":415,"change":742,"percent_change":1010,"volume":1783,"transactions":9,"vwap":415},"2025-07-17",197000,{"date":1785,"open":863,"high":172,"low":831,"close":838,"change":20,"percent_change":20,"volume":1786,"transactions":9,"vwap":838},"2025-07-16",123800,{"date":1788,"open":862,"high":862,"low":847,"close":838,"change":832,"percent_change":1789,"volume":1790,"transactions":9,"vwap":838},"2025-07-15",-3.96,170500,{"date":1792,"open":881,"high":876,"low":838,"close":415,"change":832,"percent_change":1793,"volume":1794,"transactions":9,"vwap":415},"2025-07-14",-3.81,404600,{"date":1796,"open":1076,"high":1076,"low":109,"close":874,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":874},"2025-07-11",-0.11,-9.48,490500,{"date":1801,"open":1075,"high":1075,"low":885,"close":891,"change":143,"percent_change":1802,"volume":1803,"transactions":9,"vwap":891},"2025-07-10",-1.69,100100,{"date":1805,"open":1095,"high":901,"low":891,"close":1085,"change":789,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1085},"2025-07-09",-2.48,136400,{"date":1809,"open":902,"high":1094,"low":896,"close":901,"change":1057,"percent_change":1810,"volume":1811,"transactions":9,"vwap":901},"2025-07-08",5.22,389700,{"date":1813,"open":875,"high":902,"low":881,"close":896,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":896},"2025-07-07",0.11,10.58,362300,{"date":1818,"open":853,"high":881,"low":172,"close":862,"change":848,"percent_change":1003,"volume":1819,"transactions":9,"vwap":862},"2025-07-03",102000,{"date":1821,"open":874,"high":874,"low":415,"close":415,"change":759,"percent_change":1822,"volume":1823,"transactions":9,"vwap":415},"2025-07-02",-0.98,119900,{"date":1825,"open":892,"high":876,"low":863,"close":853,"change":1366,"percent_change":1826,"volume":1827,"transactions":9,"vwap":853},"2025-07-01",-6.42,440200,{"date":1829,"open":868,"high":570,"low":892,"close":875,"change":20,"percent_change":20,"volume":1830,"transactions":9,"vwap":875},"2025-06-30",210200,{"date":1832,"open":1095,"high":1458,"low":874,"close":875,"change":1797,"percent_change":1833,"volume":1834,"transactions":9,"vwap":875},"2025-06-27",-9.17,778100,{"date":1836,"open":891,"high":901,"low":881,"close":1095,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1095},"2025-06-26",0.1,9.09,1333900,{"date":1841,"open":892,"high":1076,"low":892,"close":868,"change":742,"percent_change":1842,"volume":1843,"transactions":9,"vwap":868},"2025-06-25",3.77,227900,{"date":1845,"open":868,"high":1076,"low":109,"close":881,"change":832,"percent_change":1846,"volume":1847,"transactions":9,"vwap":881},"2025-06-24",-3.64,365700,{"date":1849,"open":1085,"high":1085,"low":892,"close":868,"change":782,"percent_change":1850,"volume":1851,"transactions":9,"vwap":868},"2025-06-23",-5.17,277900,{"date":1853,"open":1453,"high":1472,"low":896,"close":891,"change":1066,"percent_change":1854,"volume":1855,"transactions":9,"vwap":891},"2025-06-20",-7.2,344900,{"date":1857,"open":901,"high":1453,"low":891,"close":1586,"change":454,"percent_change":758,"volume":1858,"transactions":9,"vwap":1586},"2025-06-18",381700,{"date":1860,"open":570,"high":1121,"low":890,"close":1466,"change":1837,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1466},"2025-06-17",8.77,775200,{"date":1864,"open":885,"high":891,"low":868,"close":570,"change":454,"percent_change":780,"volume":1865,"transactions":9,"vwap":570},"2025-06-16",168100,{"date":1867,"open":896,"high":1095,"low":868,"close":885,"change":143,"percent_change":1868,"volume":1869,"transactions":9,"vwap":885},"2025-06-13",-1.74,130600,{"date":1871,"open":1075,"high":1094,"low":885,"close":896,"change":143,"percent_change":1872,"volume":1873,"transactions":9,"vwap":896},"2025-06-12",-1.71,153000,{"date":1875,"open":1586,"high":1586,"low":875,"close":902,"change":1876,"percent_change":1877,"volume":1331,"transactions":9,"vwap":902},"2025-06-11",-0.15,-11.36,{"date":1879,"open":1471,"high":1488,"low":1095,"close":1464,"change":1876,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1464},"2025-06-10",-10.2,671600,{"date":1883,"open":1586,"high":1569,"low":1582,"close":1120,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1120},"2025-06-09",0.27,22.5,986100,{"date":1888,"open":868,"high":1095,"low":892,"close":1095,"change":1837,"percent_change":1838,"volume":1889,"transactions":9,"vwap":1095},"2025-06-06",333300,{"date":1891,"open":896,"high":891,"low":881,"close":868,"change":143,"percent_change":1892,"volume":1893,"transactions":9,"vwap":868},"2025-06-05",-1.79,222900,{"date":1895,"open":837,"high":896,"low":931,"close":1076,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1076},"2025-06-04",0.16,16.67,366900,{"date":1900,"open":838,"high":838,"low":831,"close":837,"change":759,"percent_change":1901,"volume":1902,"transactions":9,"vwap":837},"2025-06-03",-1.03,156700,{"date":1904,"open":787,"high":172,"low":820,"close":838,"change":742,"percent_change":1255,"volume":1905,"transactions":9,"vwap":838},"2025-06-02",132500,{"date":1907,"open":820,"high":931,"low":788,"close":831,"change":143,"percent_change":1355,"volume":1908,"transactions":9,"vwap":831},"2025-05-30",816300,{"date":1910,"open":172,"high":172,"low":794,"close":847,"change":832,"percent_change":1911,"volume":1912,"transactions":9,"vwap":847},"2025-05-29",-4.04,136200,{"date":1914,"open":838,"high":109,"low":831,"close":842,"change":768,"percent_change":958,"volume":1414,"transactions":9,"vwap":842},"2025-05-28",{"date":1916,"open":820,"high":931,"low":780,"close":931,"change":795,"percent_change":1917,"volume":1918,"transactions":9,"vwap":931},"2025-05-27",9.3,166100,{"date":1920,"open":820,"high":787,"low":788,"close":788,"change":143,"percent_change":1709,"volume":1921,"transactions":9,"vwap":788},"2025-05-23",66000,{"date":1923,"open":758,"high":780,"low":758,"close":780,"change":69,"percent_change":1924,"volume":1925,"transactions":9,"vwap":780},"2025-05-22",8.64,97600,{"date":1927,"open":757,"high":788,"low":741,"close":758,"change":736,"percent_change":1928,"volume":1929,"transactions":9,"vwap":758},"2025-05-21",-5.81,44800,{"date":1931,"open":1174,"high":811,"low":751,"close":788,"change":454,"percent_change":1085,"volume":1932,"transactions":9,"vwap":788},"2025-05-20",70300,{"date":1934,"open":757,"high":811,"low":734,"close":1174,"change":143,"percent_change":1674,"volume":1935,"transactions":9,"vwap":1174},"2025-05-19",141800,{"date":1937,"open":787,"high":831,"low":752,"close":811,"change":782,"percent_change":1938,"volume":1939,"transactions":9,"vwap":811},"2025-05-16",-6.45,155500,{"date":1941,"open":931,"high":842,"low":820,"close":831,"change":759,"percent_change":1305,"volume":1942,"transactions":9,"vwap":831},"2025-05-15",128000,{"date":1944,"open":863,"high":842,"low":780,"close":931,"change":143,"percent_change":465,"volume":1945,"transactions":9,"vwap":931},"2025-05-14",177000,{"date":1947,"open":875,"high":875,"low":847,"close":837,"change":1948,"percent_change":1949,"volume":1950,"transactions":9,"vwap":837},"2025-05-13",-0.13,-11.93,262300,{"date":1952,"open":896,"high":1085,"low":842,"close":875,"change":768,"percent_change":1953,"volume":1954,"transactions":9,"vwap":875},"2025-05-12",4.81,497800,{"date":1956,"open":931,"high":874,"low":794,"close":862,"change":1814,"percent_change":1957,"volume":1958,"transactions":9,"vwap":862},"2025-05-09",11.83,253200,{"date":1960,"open":780,"high":931,"low":1174,"close":831,"change":742,"percent_change":1961,"volume":1962,"transactions":9,"vwap":831},"2025-05-08",4.49,123200,{"date":1964,"open":741,"high":781,"low":747,"close":781,"change":1837,"percent_change":1965,"volume":1966,"transactions":9,"vwap":781},"2025-05-07",12.66,103200,{"date":1968,"open":1174,"high":1174,"low":728,"close":734,"change":1366,"percent_change":1969,"volume":1970,"transactions":9,"vwap":734},"2025-05-06",-8.14,98700,{"date":1972,"open":788,"high":781,"low":757,"close":788,"change":143,"percent_change":1709,"volume":1973,"transactions":9,"vwap":788},"2025-05-05",73900,{"date":1975,"open":758,"high":787,"low":255,"close":780,"change":454,"percent_change":896,"volume":1976,"transactions":9,"vwap":780},"2025-05-02",310900,{"date":1978,"open":172,"high":1095,"low":788,"close":811,"change":1066,"percent_change":1979,"volume":1980,"transactions":9,"vwap":811},"2025-05-01",-9.38,1819400,{"date":1982,"open":931,"high":842,"low":1174,"close":837,"change":848,"percent_change":1983,"volume":1984,"transactions":9,"vwap":837},"2025-04-30",3.23,270200,{"date":1986,"open":794,"high":847,"low":820,"close":831,"change":143,"percent_change":1355,"volume":1987,"transactions":9,"vwap":831},"2025-04-29",50300,{"date":1989,"open":931,"high":847,"low":811,"close":847,"change":848,"percent_change":1990,"volume":1991,"transactions":9,"vwap":847},"2025-04-28",3.26,52400,{"date":178,"open":831,"high":831,"low":752,"close":794,"change":759,"percent_change":985,"volume":1993,"transactions":9,"vwap":794},89500]