[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-REED":3,"homepage-market-summary":30,"stock-historical-REED":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"REED","2026-10-08",{"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},"Reed's, Inc.","NYSE American",null,"BOTTLED & CANNED SOFT DRINKS & CARBONATED WATERS","Reed's Inc is a branded beverage company offering a portfolio of natural, premium, and functional beverages under the Reed's and Virgil's brands. The company's portfolio of handcrafted, all-natural beverages is sold in outlets nationwide, including the natural and specialty food channel, grocery stores, mass merchants, drug stores, convenience stores, club stores, and on-premise locations, including bars and restaurants. The company operates in a single reportable segment, which consists of manufacturing carbonated beverages under Reed's and Virgil's brand names.","44","Norwalk, CT",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.6466,0.6773,0.6314,0.63,0.0166,2.63,22169,312,0.6527,12,0.560401,49175.96382906349,0.8,4974,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":40},"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","2026-10-07",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":40},"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":40},"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":14,"sparkline":60,"date":40},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":40},"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":40},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":74},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":74},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":74},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":74},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":74},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":74},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":74},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":74},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":74},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":25,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},34299,12519194.884924,-94.17,"2025-04-28",[185,186,195,206,216,225,234,244,254,265,276,286,296,307,317,328,339,349,359,370,379,390,400,409,419,427,437,446,455,462,472,481,492,502,510,518,526,536,543,550,558,568,579,589,598,607,617,626,632,640,648,658,668,676,681,688,696,704,712,716,723,726,732,737,742,747,755,763,770,778,784,790,795,800,805,810,816,821,827,833,841,847,853,859,864,871,876,882,888,895,899,904,909,914,920,927,932,937,943,948,953,959,963,970,979,986,995,1003,1010,1016,1023,1027,1032,1038,1043,1050,1057,1062,1069,1074,1077,1086,1093,1099,1106,1115,1120,1125,1130,1135,1140,1144,1150,1155,1160,1166,1172,1179,1185,1192,1200,1207,1214,1220,1229,1235,1243,1249,1256,1264,1270,1275,1279,1285,1290,1293,1295,1299,1306,1311,1315,1320,1323,1328,1332,1337,1341,1345,1351,1356,1360,1365,1370,1376,1382,1389,1397,1403,1408,1415,1419,1424,1428,1432,1436,1439,1444,1448,1454,1457,1462,1466,1469,1472,1476,1481,1485,1489,1494,1498,1504,1509,1515,1521,1526,1531,1537,1544,1550,1556,1561,1567,1574,1581,1586,1592,1595,1600,1605,1610,1615,1621,1625,1631,1635,1642,1646,1649,1652,1658,1663,1666,1669,1675,1681,1686,1690,1693,1696,1702,1706,1711,1715,1721,1725,1729,1734,1740,1749,1755,1759,1763,1767,1771,1775,1783,1791,1798,1802,1808,1813,1817,1822,1827,1831,1835,1838,1841,1845,1850,1854,1856,1859,1863,1866,1869,1873,1877,1881,1886,1890,1894,1898,1902,1906,1909,1912,1916,1922,1924,1930,1935,1938,1943,1946,1952,1955,1960,1963,1968,1974,1977,1982,1988,1990,1993,1998,2002,2006,2009,2012,2016,2020,2023,2026,2031,2037,2040,2047,2054,2059,2064,2068,2071,2076,2080,2086,2090,2097,2102,2104,2109,2113,2117,2119,2123,2127,2132,2135,2138,2141,2145,2151,2156,2160,2164,2168,2172,2177,2180,2184,2188,2194,2200,2206,2211,2217,2221,2227,2234,2241,2246,2251,2256,2259],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":40,"open":187,"high":188,"low":189,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},0.6704,0.675,0.6259,-0.053,-7.76,33136.6982,627,0.6493,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.67,0.6899,0.66,0.683,0.0123,1.83,22945.6982,170,0.6715,{"date":207,"open":208,"high":209,"low":199,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",0.671,0.7065,0.6707,-0.0253,-3.64,8243.6982,83,0.6736,{"date":217,"open":197,"high":218,"low":219,"close":218,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.696,0.6549,0.0242,3.6,31975.6982,180,0.6695,{"date":226,"open":199,"high":227,"low":199,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.7223,0.6718,0.0141,2.14,34946.2014,350,0.6904,{"date":235,"open":236,"high":197,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.6399,0.6207,0.6577,0.0257,4.07,35843.1324,443,0.6623,{"date":245,"open":19,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",0.6745,0.6005,0.632,0.006,0.96,40518.8444,509,0.6393,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",0.6641,0.6919,0.623,0.626,-0.025,-3.84,117922.1324,761,0.6483,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.6556,0.7363,0.6152,0.651,0.0002,0.03,88086.1324,669,0.6632,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",0.6081,0.711,0.6508,0.0234,3.73,185346.0944,1221,0.6585,{"date":287,"open":288,"high":289,"low":26,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",0.62,0.6449,0.6274,-0.0025,-0.4,231762.2014,1428,0.6134,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",0.6446,0.665,0.605,0.6299,-0.0123,-1.92,194675.6884,1120,0.6289,{"date":308,"open":28,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-21",0.858,0.6332,0.6422,-0.1361,-17.49,363307.727226,1859,0.7449,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",0.8079,0.9,0.7,0.7783,-0.0117,-1.48,651708.256226,3718,0.7966,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",0.8588,0.91,0.7776,0.79,-0.0078,-0.98,213406.1324,3057,0.8377,{"date":340,"open":320,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",0.93,0.770001,0.7978,-0.0479,-5.66,482232.1324,4857,0.8722,{"date":350,"open":351,"high":352,"low":351,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",0.7101,0.8758,0.8457,0.1097,14.9,191002.1324,1881,0.7889,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",0.841,1.11,0.6304,0.736,-0.1124,-13.25,523836.1324,1286,0.8498,{"date":371,"open":320,"high":320,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",0.835,0.8484,-0.0229,-2.63,7526.3824,147,0.8663,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",0.8501,0.875,0.84,0.8713,-0.0307,-3.4,4138.1324,183,0.86,{"date":391,"open":107,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",0.92,0.840101,0.902,-0.0238,-2.57,3777.1324,123,0.8816,{"date":401,"open":341,"high":402,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",0.956,0.9258,-0.0311,-3.25,1929.3554,131,0.9343,{"date":410,"open":411,"high":412,"low":320,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",0.95,0.99,0.9569,0.0369,4.01,8183.354992,124,0.9538,{"date":420,"open":421,"high":422,"low":383,"close":392,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":394},"2026-09-03",0.880201,0.9622,0.0086,0.94,18616.1024,217,{"date":428,"open":429,"high":392,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",0.8217,0.8003,0.9114,0.0414,4.76,51196.1324,284,0.8662,{"date":438,"open":439,"high":392,"low":383,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",0.8886,0.87,-0.0801,-8.43,761685.9194,4116,0.9541,{"date":447,"open":448,"high":177,"low":411,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-31",0.97,0.9501,0.0001,0.01,7405.145733,159,0.9765,{"date":456,"open":448,"high":457,"low":411,"close":411,"change":458,"percent_change":396,"volume":459,"transactions":460,"vwap":461},"2026-08-28",1.0999,-0.0251,22778.3164,218,0.9783,{"date":463,"open":464,"high":465,"low":424,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-27",0.955,1.03,0.9751,-0.0549,-5.33,11169.3824,148,0.9687,{"date":473,"open":474,"high":474,"low":475,"close":465,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-26",1.07,0.932,-0.035,-3.29,38696.1324,637,1.0089,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",1.055,1.91,0.8048,1.065,0.015,1.43,1518588.070616,8631,1.2346,{"date":493,"open":494,"high":495,"low":177,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",1.01,1.1,1.05,0.05,5,19089.1324,515,1.0405,{"date":503,"open":504,"high":505,"low":177,"close":177,"change":506,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",1.02,1.15,0,4756.1324,186,1.0506,{"date":511,"open":512,"high":512,"low":177,"close":177,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",1.04,-0.11,-9.91,1451.9484,67,1.0187,{"date":519,"open":520,"high":520,"low":362,"close":362,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",1.165,-0.0603,-5.15,2923.1324,175,1.1369,{"date":527,"open":505,"high":528,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",1.19,1.08,1.1703,0.1003,9.37,20057.46573,346,1.1245,{"date":537,"open":341,"high":528,"low":538,"close":474,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":496},"2026-08-17",0.9064,0.15,16.3,36090.3824,536,{"date":544,"open":392,"high":545,"low":546,"close":392,"change":506,"percent_change":506,"volume":547,"transactions":548,"vwap":549},"2026-08-14",0.948899,0.8601,6575.1324,208,0.9032,{"date":551,"open":440,"high":392,"low":552,"close":392,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-13",0.8502,0.035,3.95,2881.645289,163,0.8815,{"date":559,"open":560,"high":341,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-12",0.8693,0.85,0.885,-0.0545,-5.8,3328.1324,213,0.8873,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",0.8881,0.9399,0.81,0.9395,0.1055,12.65,9470.1324,386,0.8824,{"date":580,"open":581,"high":582,"low":28,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-10",0.8159,0.8446,0.834,-0.0159,-1.87,4893.1324,65,0.8282,{"date":590,"open":591,"high":592,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",0.75,0.8499,0.0811,10.55,2458.1324,153,0.8031,{"date":599,"open":383,"high":383,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",0.7297,0.768801,-0.0828,-9.72,26188.833281,313,0.7785,{"date":608,"open":609,"high":424,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",0.78,0.7689,0.8516,0.0603,7.62,19362.365431,562,0.8497,{"date":618,"open":619,"high":619,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",0.8869,0.7913,-0.0687,-7.99,16092.1324,1139,0.8635,{"date":627,"open":562,"high":107,"low":572,"close":389,"change":272,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",3.61,21391.6324,1172,0.8581,{"date":633,"open":383,"high":383,"low":634,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",0.83,0.005,0.61,7846.6324,524,0.9011,{"date":641,"open":572,"high":634,"low":572,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-30",0.825,-0.0086,-1.03,5866.6324,90,0.821,{"date":649,"open":389,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-29",0.8899,0.831,0.833601,-0.0663,-7.37,4005.6324,172,0.8545,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",0.88,0.927,0.8999,-0.0161,-1.76,12217.6324,579,0.9193,{"date":669,"open":341,"high":411,"low":670,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-27",0.916,-0.014,-1.51,9649.6324,611,0.9434,{"date":677,"open":341,"high":464,"low":341,"close":341,"change":506,"percent_change":506,"volume":678,"transactions":679,"vwap":680},"2026-07-24",2691.6324,200,0.941,{"date":682,"open":392,"high":683,"low":684,"close":341,"change":506,"percent_change":506,"volume":685,"transactions":686,"vwap":687},"2026-07-23",0.9331,0.899999,5945.6324,156,0.9236,{"date":689,"open":690,"high":177,"low":660,"close":341,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-22",0.905,-0.01,-1.06,10747.6324,1049,0.9372,{"date":697,"open":661,"high":698,"low":320,"close":424,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-21",0.98,-0.0225,-2.34,7168.4364,119,0.9513,{"date":705,"open":177,"high":494,"low":28,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",0.9625,-0.0375,-3.75,15931.6324,270,0.9237,{"date":713,"open":494,"high":504,"low":714,"close":177,"change":451,"percent_change":494,"volume":715,"transactions":9,"vwap":177},"2026-07-17",0.94999999,6500,{"date":717,"open":504,"high":529,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":719},"2026-07-16",0.89999998,0.99000001,-0.02,-1.98,50300,{"date":724,"open":177,"high":512,"low":177,"close":494,"change":451,"percent_change":177,"volume":725,"transactions":9,"vwap":494},"2026-07-15",12700,{"date":727,"open":89,"high":728,"low":177,"close":177,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":177},"2026-07-14",1.13,-0.07,-6.54,20300,{"date":733,"open":505,"high":505,"low":734,"close":474,"change":691,"percent_change":735,"volume":736,"transactions":9,"vwap":474},"2026-07-13",1.06,-0.93,7200,{"date":738,"open":505,"high":505,"low":465,"close":529,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":529},"2026-07-10",-0.06,-5.26,13200,{"date":743,"open":728,"high":744,"low":728,"close":744,"change":739,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",1.14,-5,7300,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-08",1.29,1.17,1.2,-0.14,-10.45,22900,{"date":756,"open":757,"high":758,"low":751,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-07",1.32,1.39,1.34,0.02,1.52,139800,{"date":764,"open":765,"high":766,"low":767,"close":757,"change":691,"percent_change":768,"volume":769,"transactions":9,"vwap":757},"2026-07-06",1.35,1.38,1.26,-0.75,14600,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-02",1.42,1.28,1.33,0.04,3.1,40500,{"date":779,"open":780,"high":780,"low":781,"close":749,"change":760,"percent_change":782,"volume":783,"transactions":9,"vwap":749},"2026-07-01",1.31,1.21,1.57,17000,{"date":785,"open":757,"high":757,"low":786,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",1.27,-0.05,-3.79,13300,{"date":791,"open":792,"high":759,"low":728,"close":757,"change":72,"percent_change":793,"volume":794,"transactions":9,"vwap":757},"2026-06-29",1.25,5.6,15900,{"date":796,"open":734,"high":759,"low":496,"close":792,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":792},"2026-06-26",0.2,19.05,65300,{"date":801,"open":728,"high":751,"low":496,"close":496,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":496},"2026-06-25",-0.08,-7.08,19000,{"date":806,"open":786,"high":772,"low":362,"close":728,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":728},"2026-06-24",-0.13,-10.32,37700,{"date":811,"open":812,"high":812,"low":813,"close":767,"change":174,"percent_change":814,"volume":815,"transactions":9,"vwap":767},"2026-06-23",1.3,1.24,-2.33,8300,{"date":817,"open":818,"high":766,"low":792,"close":749,"change":739,"percent_change":819,"volume":820,"transactions":9,"vwap":749},"2026-06-22",1.36,-4.44,9500,{"date":822,"open":772,"high":823,"low":780,"close":765,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":765},"2026-06-18",1.76,-0.1,-6.9,52100,{"date":828,"open":829,"high":829,"low":818,"close":830,"change":720,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",1.53,1.45,-1.36,27700,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-16",1.64,1.78,1.47,-0.16,-9.82,27400,{"date":842,"open":843,"high":484,"low":844,"close":844,"change":729,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-15",1.75,1.63,-4.12,35700,{"date":848,"open":849,"high":850,"low":844,"close":851,"change":506,"percent_change":506,"volume":852,"transactions":9,"vwap":851},"2026-06-12",1.71,2.18,1.7,47100,{"date":854,"open":855,"high":856,"low":855,"close":851,"change":72,"percent_change":857,"volume":858,"transactions":9,"vwap":851},"2026-06-11",1.65,1.79,4.29,15000,{"date":860,"open":861,"high":861,"low":844,"close":844,"change":787,"percent_change":862,"volume":863,"transactions":9,"vwap":844},"2026-06-10",1.8,-2.98,14200,{"date":865,"open":851,"high":866,"low":867,"close":868,"change":869,"percent_change":814,"volume":870,"transactions":9,"vwap":868},"2026-06-09",1.73,1.61,1.68,-0.04,9300,{"date":872,"open":851,"high":873,"low":761,"close":873,"change":874,"percent_change":628,"volume":875,"transactions":9,"vwap":873},"2026-06-08",1.72,0.06,10200,{"date":877,"open":856,"high":861,"low":844,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",1.66,-0.12,-6.74,69100,{"date":883,"open":884,"high":885,"low":843,"close":836,"change":879,"percent_change":886,"volume":887,"transactions":9,"vwap":836},"2026-06-04",1.81,1.86,-6.32,10100,{"date":889,"open":890,"high":891,"low":890,"close":892,"change":497,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-06-03",1.85,1.96,1.9,2.7,10700,{"date":896,"open":884,"high":892,"low":861,"close":890,"change":775,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-06-02",2.21,11500,{"date":900,"open":873,"high":885,"low":851,"close":884,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":884},"2026-06-01",0.1,5.85,20400,{"date":905,"open":855,"high":849,"low":906,"close":849,"change":787,"percent_change":907,"volume":908,"transactions":9,"vwap":849},"2026-05-29",1.55,-2.84,22600,{"date":910,"open":911,"high":911,"low":868,"close":823,"change":513,"percent_change":912,"volume":913,"transactions":9,"vwap":823},"2026-05-28",1.87,-5.88,21100,{"date":915,"open":916,"high":917,"low":849,"close":911,"change":874,"percent_change":918,"volume":919,"transactions":9,"vwap":911},"2026-05-27",1.82,1.88,3.31,16900,{"date":921,"open":922,"high":892,"low":923,"close":884,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":884},"2026-05-26",1.54,1.49,0.22,13.84,38900,{"date":928,"open":835,"high":835,"low":772,"close":929,"change":174,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-22",1.59,-1.85,93700,{"date":933,"open":849,"high":823,"low":906,"close":934,"change":729,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-21",1.62,-4.14,49200,{"date":938,"open":911,"high":939,"low":878,"close":940,"change":38,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-05-20",1.94,1.69,-11.52,49900,{"date":944,"open":945,"high":946,"low":836,"close":484,"change":760,"percent_change":734,"volume":947,"transactions":9,"vwap":484},"2026-05-19",2,2.01,69500,{"date":949,"open":892,"high":850,"low":843,"close":950,"change":691,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-05-18",1.89,-0.53,66500,{"date":954,"open":484,"high":955,"low":892,"close":892,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":892},"2026-05-15",2.41,0.08,4.4,92000,{"date":960,"open":939,"high":961,"low":916,"close":916,"change":272,"percent_change":868,"volume":962,"transactions":9,"vwap":916},"2026-05-14",2.39,37500,{"date":964,"open":965,"high":966,"low":934,"close":856,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":856},"2026-05-13",2.03,2.38,-0.71,-28.4,85300,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-12",2.86,2.87,2.43,2.5,-0.31,-11.03,30400,{"date":980,"open":981,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":863,"transactions":9,"vwap":983},"2026-05-11",3.02,2.76,2.81,-0.18,-6.02,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-08",3.23,3.28,2.95,2.99,-0.3,-9.12,18300,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-07",3.82,3.15,3.29,-0.2,-5.73,12500,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1007,"change":787,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-06",3.55,3.59,3.49,-1.41,6400,{"date":1011,"open":1012,"high":1013,"low":998,"close":1014,"change":775,"percent_change":744,"volume":1015,"transactions":9,"vwap":1014},"2026-05-05",3.62,3.66,3.54,30500,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1000,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",3.7,3.17,3.5,-5.41,17800,{"date":1024,"open":628,"high":1025,"low":628,"close":1018,"change":956,"percent_change":897,"volume":1026,"transactions":9,"vwap":1018},"2026-05-01",4.2,14400,{"date":1028,"open":221,"high":1029,"low":998,"close":1012,"change":802,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1012},"2026-04-30",4.11,-2.16,118100,{"date":1033,"open":1034,"high":1035,"low":998,"close":1018,"change":775,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1018},"2026-04-29",3.64,4.1,1.09,39000,{"date":1039,"open":1040,"high":1041,"low":1012,"close":1013,"change":802,"percent_change":1042,"volume":731,"transactions":9,"vwap":1013},"2026-04-28",4,4.05,-2.14,{"date":1044,"open":1045,"high":1046,"low":1018,"close":1047,"change":1000,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-04-27",3.85,3.9,3.74,-5.08,8500,{"date":1051,"open":1045,"high":1052,"low":88,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-24",3.98,3.94,0.19,5.07,3800,{"date":1058,"open":1045,"high":1040,"low":221,"close":1059,"change":513,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-04-23",3.75,-2.85,11600,{"date":1063,"open":1064,"high":1053,"low":1065,"close":1066,"change":1000,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-04-22",3.84,3.57,3.86,-4.93,9400,{"date":1070,"open":1071,"high":1071,"low":1071,"close":1071,"change":874,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-04-21",4.06,1.5,2500,{"date":1075,"open":1029,"high":1029,"low":1045,"close":1040,"change":775,"percent_change":494,"volume":1076,"transactions":9,"vwap":1040},"2026-04-20",6700,{"date":1078,"open":1079,"high":1080,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-17",4.13,4.21,3.8,3.96,-0.28,-6.6,12900,{"date":1087,"open":1088,"high":1089,"low":1040,"close":1090,"change":513,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",4.22,4.26,4.24,-2.53,10000,{"date":1094,"open":1095,"high":1096,"low":1035,"close":1096,"change":451,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-15",4.25,4.35,0.23,14000,{"date":1100,"open":1041,"high":1101,"low":1102,"close":1101,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1101},"2026-04-14",4.34,3.97,0.25,6.11,16200,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-13",3.93,4.28,3.72,4.09,0.26,6.79,7100,{"date":1116,"open":1012,"high":1117,"low":1020,"close":1118,"change":874,"percent_change":929,"volume":1119,"transactions":9,"vwap":1118},"2026-04-10",4.12,3.83,24700,{"date":1121,"open":88,"high":554,"low":282,"close":1122,"change":691,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-04-09",3.77,-0.26,5300,{"date":1126,"open":415,"high":415,"low":1122,"close":1127,"change":807,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1127},"2026-04-08",3.78,-3.32,7700,{"date":1131,"open":1082,"high":1080,"low":1122,"close":1132,"change":1097,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-07",3.91,6.25,13000,{"date":1136,"open":1047,"high":1047,"low":1137,"close":1137,"change":802,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-06",3.68,-2.13,3900,{"date":1141,"open":1081,"high":1025,"low":221,"close":88,"change":787,"percent_change":1142,"volume":1143,"transactions":9,"vwap":88},"2026-04-02",-1.31,30800,{"date":1145,"open":1020,"high":1090,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":769,"transactions":9,"vwap":1147},"2026-04-01",3.45,3.81,0.18,4.96,{"date":1151,"open":1020,"high":1132,"low":1152,"close":1153,"change":901,"percent_change":1154,"volume":1085,"transactions":9,"vwap":1153},"2026-03-31",3.38,3.63,2.83,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1158,"change":46,"percent_change":1159,"volume":1056,"transactions":9,"vwap":1158},"2026-03-30",3.65,3.53,-5.61,{"date":1161,"open":1162,"high":1047,"low":1163,"close":1047,"change":634,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1047},"2026-03-27",3.05,2.9,28.52,33700,{"date":1167,"open":1006,"high":1006,"low":1168,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-03-26",2.91,-0.72,-19.83,43400,{"date":1173,"open":1025,"high":1174,"low":1175,"close":1153,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1153},"2026-03-25",4.65,3.44,-0.78,-17.69,55200,{"date":1180,"open":498,"high":498,"low":957,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-24",4.41,-0.55,-11.09,41500,{"date":1186,"open":498,"high":1187,"low":1188,"close":1149,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1149},"2026-03-23",5.34,4.55,0.46,10.22,78800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":159,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-03-20",5.03,5.97,4.33,4.5,-8.54,289200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":924,"percent_change":1206,"volume":962,"transactions":9,"vwap":1205},"2026-03-19",4.85,5.16,4.32,4.92,4.68,{"date":1208,"open":1209,"high":1210,"low":857,"close":1211,"change":539,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-18",4.56,4.99,4.7,3.3,45400,{"date":1215,"open":1188,"high":1216,"low":1088,"close":1188,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1188},"2026-03-17",5.36,0.13,2.94,77400,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-16",4.18,4.43,3.89,4.42,0.32,7.8,97200,{"date":1230,"open":1006,"high":1079,"low":1231,"close":1035,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1035},"2026-03-13",3.51,0.41,11.11,59200,{"date":1236,"open":1237,"high":997,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-12",3.39,3.25,3.69,0.28,8.21,73000,{"date":1244,"open":1245,"high":1034,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":826,"transactions":9,"vwap":1246},"2026-03-11",2.77,3.41,0.49,16.78,{"date":1250,"open":21,"high":127,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-10",2.37,2.92,0.24,8.96,82000,{"date":1257,"open":961,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-09",2.79,2.2,2.68,0.37,16.02,34300,{"date":1265,"open":1266,"high":1251,"low":1267,"close":1268,"change":506,"percent_change":506,"volume":1269,"transactions":9,"vwap":1268},"2026-03-06",2.28,2.25,2.31,11300,{"date":1271,"open":1272,"high":1268,"low":1272,"close":1268,"change":1217,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1268},"2026-03-05",2.3,5.96,3600,{"date":1276,"open":1251,"high":1251,"low":1277,"close":850,"change":760,"percent_change":341,"volume":1278,"transactions":9,"vwap":850},"2026-03-04",2.06,39400,{"date":1280,"open":1259,"high":1281,"low":1282,"close":1283,"change":879,"percent_change":740,"volume":1284,"transactions":9,"vwap":1283},"2026-03-03",2.35,2.09,2.16,13500,{"date":1286,"open":955,"high":955,"low":897,"close":1266,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1266},"2026-03-02",-0.09,-3.8,17400,{"date":1291,"open":1292,"high":1251,"low":1292,"close":1251,"change":506,"percent_change":506,"volume":1139,"transactions":9,"vwap":1251},"2026-02-27",2.36,{"date":1294,"open":1292,"high":966,"low":897,"close":1251,"change":901,"percent_change":1181,"volume":1098,"transactions":9,"vwap":1251},"2026-02-26",{"date":1296,"open":966,"high":955,"low":897,"close":1297,"change":272,"percent_change":759,"volume":1298,"transactions":9,"vwap":1297},"2026-02-25",2.27,18200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1303,"change":513,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1303},"2026-02-24",2.26,2.6,2.24,-4.68,42000,{"date":1307,"open":1308,"high":961,"low":1308,"close":1281,"change":1240,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1281},"2026-02-23",2.04,13.53,21200,{"date":1312,"open":1277,"high":230,"low":945,"close":1313,"change":760,"percent_change":698,"volume":1314,"transactions":9,"vwap":1313},"2026-02-20",2.07,23100,{"date":1316,"open":1317,"high":230,"low":1318,"close":1319,"change":506,"percent_change":506,"volume":919,"transactions":9,"vwap":1319},"2026-02-19",2.02,1.98,2.05,{"date":1321,"open":965,"high":1322,"low":484,"close":1319,"change":497,"percent_change":975,"volume":852,"transactions":9,"vwap":1319},"2026-02-18",2.19,{"date":1324,"open":1292,"high":1292,"low":1325,"close":945,"change":1000,"percent_change":1326,"volume":1327,"transactions":9,"vwap":945},"2026-02-17",1.99,-9.09,14700,{"date":1329,"open":1330,"high":1259,"low":1313,"close":1259,"change":956,"percent_change":1122,"volume":1331,"transactions":9,"vwap":1259},"2026-02-13",2.12,11100,{"date":1333,"open":1334,"high":1297,"low":1335,"close":1330,"change":901,"percent_change":1336,"volume":1274,"transactions":9,"vwap":1330},"2026-02-12",2.22,2.1,4.95,{"date":1338,"open":1313,"high":850,"low":945,"close":1317,"change":739,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1317},"2026-02-11",-2.88,6200,{"date":1342,"open":230,"high":897,"low":1343,"close":1343,"change":729,"percent_change":1344,"volume":1289,"transactions":9,"vwap":1343},"2026-02-10",2.08,-3.26,{"date":1346,"open":850,"high":1268,"low":1347,"close":1348,"change":720,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-02-09",2.13,2.15,-0.92,19600,{"date":1352,"open":1301,"high":1272,"low":1319,"close":1353,"change":901,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-06",2.17,4.83,34200,{"date":1357,"open":1303,"high":1267,"low":945,"close":1313,"change":691,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1313},"2026-02-05",-0.48,16000,{"date":1361,"open":1281,"high":1362,"low":1343,"close":1343,"change":869,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1343},"2026-02-04",2.51,-1.89,32100,{"date":1366,"open":1301,"high":1367,"low":1335,"close":1330,"change":838,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1330},"2026-02-03",2.47,-7.02,21600,{"date":1371,"open":1372,"high":1373,"low":1301,"close":1266,"change":824,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1266},"2026-02-02",2.4,2.46,-4.2,17100,{"date":1377,"open":21,"high":1378,"low":1268,"close":966,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":966},"2026-01-30",2.64,-0.23,-8.81,14500,{"date":1383,"open":1384,"high":1385,"low":1367,"close":1386,"change":169,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-01-29",2.56,2.73,2.61,4.82,24000,{"date":1390,"open":1391,"high":1392,"low":850,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-01-28",2.57,2.69,2.49,-0.17,-6.39,20000,{"date":1398,"open":1399,"high":1399,"low":1251,"close":1400,"change":739,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-01-27",2.8,2.66,-2.21,23500,{"date":1404,"open":1393,"high":1399,"low":1292,"close":1405,"change":1253,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-26",2.72,9.68,38800,{"date":1409,"open":1297,"high":1410,"low":1322,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-01-23",2.55,2.48,0.3,13.76,32600,{"date":1416,"open":1267,"high":1268,"low":122,"close":850,"change":739,"percent_change":1417,"volume":1418,"transactions":9,"vwap":850},"2026-01-22",-2.68,23800,{"date":1420,"open":1421,"high":961,"low":1348,"close":1303,"change":691,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1303},"2026-01-21",2.23,-0.44,32400,{"date":1425,"open":1335,"high":1426,"low":1335,"close":1267,"change":956,"percent_change":1239,"volume":1427,"transactions":9,"vwap":1267},"2026-01-20",2.58,63700,{"date":1429,"open":122,"high":1268,"low":891,"close":1353,"change":1217,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1353},"2026-01-16",6.37,34600,{"date":1433,"open":1322,"high":1322,"low":965,"close":1308,"change":787,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1308},"2026-01-15",-2.39,12600,{"date":1437,"open":1348,"high":1303,"low":1313,"close":1282,"change":513,"percent_change":745,"volume":1438,"transactions":9,"vwap":1282},"2026-01-14",15800,{"date":1440,"open":1259,"high":1251,"low":945,"close":1259,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1259},"2026-01-13",0.14,6.8,18700,{"date":1445,"open":1267,"high":1272,"low":1317,"close":1277,"change":1287,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1277},"2026-01-12",-4.19,15600,{"date":1449,"open":1450,"high":975,"low":1347,"close":1348,"change":1451,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1348},"2026-01-09",2.34,-0.25,-10.42,48000,{"date":1455,"open":1292,"high":974,"low":1335,"close":1372,"change":901,"percent_change":1096,"volume":1456,"transactions":9,"vwap":1372},"2026-01-08",32200,{"date":1458,"open":897,"high":1385,"low":230,"close":1272,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1272},"2026-01-07",0.17,7.98,206200,{"date":1463,"open":230,"high":1303,"low":1282,"close":1347,"change":787,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1347},"2026-01-06",-2.29,13400,{"date":1467,"open":122,"high":850,"low":891,"close":850,"change":956,"percent_change":1147,"volume":1468,"transactions":9,"vwap":850},"2026-01-05",15200,{"date":1470,"open":230,"high":1266,"low":843,"close":1335,"change":506,"percent_change":506,"volume":1471,"transactions":9,"vwap":1335},"2026-01-02",48100,{"date":1473,"open":1322,"high":1259,"low":1282,"close":1335,"change":720,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1335},"2025-12-31",-0.94,10600,{"date":1477,"open":1272,"high":1478,"low":122,"close":1330,"change":984,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1330},"2025-12-30",2.45,-7.83,18400,{"date":1482,"open":1386,"high":1386,"low":897,"close":1272,"change":992,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1272},"2025-12-29",-11.54,16700,{"date":1486,"open":1405,"high":1258,"low":1487,"close":1302,"change":807,"percent_change":1488,"volume":1484,"transactions":9,"vwap":1302},"2025-12-26",2.53,-4.76,{"date":1490,"open":1491,"high":983,"low":1260,"close":1385,"change":691,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1385},"2025-12-24",2.74,-0.36,13100,{"date":1495,"open":1163,"high":1168,"low":893,"close":1491,"change":807,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1491},"2025-12-23",-4.53,12100,{"date":1499,"open":1500,"high":1501,"low":983,"close":973,"change":451,"percent_change":1502,"volume":1503,"transactions":9,"vwap":973},"2025-12-22",3,3.13,0.35,25900,{"date":1505,"open":1506,"high":1218,"low":1302,"close":972,"change":1441,"percent_change":1507,"volume":1508,"transactions":9,"vwap":972},"2025-12-19",2.71,5.15,72900,{"date":1510,"open":1511,"high":1237,"low":1260,"close":1405,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1405},"2025-12-18",3.32,-0.49,-15.26,76200,{"date":1516,"open":1158,"high":1158,"low":1517,"close":1518,"change":38,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2025-12-17",3.2,3.21,-6.41,56200,{"date":1522,"open":1246,"high":1034,"low":1523,"close":1524,"change":272,"percent_change":660,"volume":1525,"transactions":9,"vwap":1524},"2025-12-16",3.4,3.43,57600,{"date":1527,"open":1020,"high":1157,"low":1528,"close":1523,"change":838,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1523},"2025-12-15",3.37,-4.49,58700,{"date":1532,"open":1237,"high":1064,"low":1533,"close":1534,"change":760,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-12",3.33,3.56,0.56,91900,{"date":1538,"open":1539,"high":1006,"low":1540,"close":1014,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1014},"2025-12-11",3.14,3.08,0.42,13.46,123800,{"date":1545,"open":1212,"high":1212,"low":1546,"close":1547,"change":787,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2025-12-10",3.01,3.12,-1.58,119600,{"date":1551,"open":1552,"high":1533,"low":1553,"close":1019,"change":739,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1019},"2025-12-09",3.09,3.03,-1.86,208000,{"date":1557,"open":918,"high":918,"low":1500,"close":988,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":988},"2025-12-08",0.16,5.21,289100,{"date":1562,"open":1546,"high":1014,"low":1163,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2025-12-05",3.07,-3.28,-51.65,432000,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1569,"change":729,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2025-12-04",6.35,6.4,6.32,-1.09,1200,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1217,"percent_change":1313,"volume":1580,"transactions":9,"vwap":1579},"2025-12-03",6.3,7,5.46,6.42,7800,{"date":1582,"open":1569,"high":1569,"low":1583,"close":1583,"change":174,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-02",6.29,-0.47,700,{"date":1587,"open":1588,"high":1588,"low":1195,"close":1571,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1571},"2025-12-01",6.39,1.22,23.92,2000,{"date":1593,"open":1594,"high":1594,"low":1594,"close":1594,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1594},"2025-11-28",5.1,{"date":1596,"open":1594,"high":1576,"low":1594,"close":1594,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1594},"2025-11-26",-1.4,-21.54,500,{"date":1601,"open":1602,"high":1602,"low":1602,"close":1602,"change":1603,"percent_change":1604,"volume":679,"transactions":9,"vwap":1602},"2025-11-25",6.5,0.09,1.4,{"date":1606,"open":1133,"high":1607,"low":1608,"close":1607,"change":1558,"percent_change":1384,"volume":1609,"transactions":9,"vwap":1607},"2025-11-24",6.41,5.9,23200,{"date":1611,"open":1612,"high":1133,"low":1612,"close":1133,"change":392,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1133},"2025-11-21",5.5,17.26,1600,{"date":1616,"open":1569,"high":1569,"low":1196,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-20",5.33,-1.12,-17.36,5900,{"date":1622,"open":1602,"high":1602,"low":1569,"close":1623,"change":497,"percent_change":609,"volume":1624,"transactions":9,"vwap":1623},"2025-11-19",6.45,2200,{"date":1626,"open":1627,"high":1627,"low":1570,"close":1570,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1570},"2025-11-18",7.19,-0.79,-10.99,5400,{"date":1632,"open":1577,"high":1633,"low":1577,"close":1627,"change":720,"percent_change":1083,"volume":1634,"transactions":9,"vwap":1627},"2025-11-17",7.28,5000,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":1000,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-11-14",7.35,7.2,7.21,-2.7,5800,{"date":1643,"open":1637,"high":1644,"low":1637,"close":1644,"change":506,"percent_change":506,"volume":1645,"transactions":9,"vwap":1644},"2025-11-13",7.41,1100,{"date":1647,"open":1644,"high":1644,"low":1644,"close":1644,"change":807,"percent_change":1648,"volume":178,"transactions":9,"vwap":1644},"2025-11-12",-1.72,{"date":1650,"open":1651,"high":1651,"low":1651,"close":1651,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1651},"2025-11-11",7.54,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1651,"change":775,"percent_change":1657,"volume":1274,"transactions":9,"vwap":1651},"2025-11-10",7.48,7.55,7.31,0.53,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":497,"percent_change":197,"volume":1662,"transactions":9,"vwap":1661},"2025-11-07",7.4,7.5,800,{"date":1664,"open":1665,"high":1665,"low":1665,"close":1665,"change":506,"percent_change":506,"volume":1645,"transactions":9,"vwap":1665},"2025-11-06",7.45,{"date":1667,"open":1668,"high":1668,"low":1665,"close":1665,"change":539,"percent_change":1319,"volume":1573,"transactions":9,"vwap":1665},"2025-11-05",7.68,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":1000,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-11-04",7.51,7.3,-2.67,2600,{"date":1676,"open":1677,"high":1677,"low":1661,"close":1661,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1661},"2025-11-03",8,-4.5,-37.5,2100,{"date":1682,"open":1683,"high":25,"low":1683,"close":25,"change":1197,"percent_change":1684,"volume":1685,"transactions":9,"vwap":25},"2025-10-31",7.44,60,1783,{"date":1687,"open":1688,"high":1688,"low":1661,"close":1661,"change":506,"percent_change":506,"volume":1689,"transactions":9,"vwap":1661},"2025-10-30",7.56,1917,{"date":1691,"open":1661,"high":613,"low":1661,"close":1661,"change":874,"percent_change":572,"volume":1692,"transactions":9,"vwap":1661},"2025-10-29",383,{"date":1694,"open":613,"high":613,"low":1683,"close":1683,"change":984,"percent_change":1695,"volume":232,"transactions":9,"vwap":1683},"2025-10-28",-2.36,{"date":1697,"open":1698,"high":613,"low":1698,"close":613,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":613},"2025-10-27",7.14,0.48,6.72,1067,{"date":1703,"open":1638,"high":613,"low":1698,"close":1698,"change":739,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1698},"2025-10-24",-0.83,8317,{"date":1707,"open":1708,"high":1638,"low":1709,"close":1638,"change":506,"percent_change":506,"volume":1710,"transactions":9,"vwap":1638},"2025-10-23",6.885,6.78,2623,{"date":1712,"open":1713,"high":1638,"low":1713,"close":1638,"change":506,"percent_change":506,"volume":1714,"transactions":9,"vwap":1638},"2025-10-22",6.96,1801,{"date":1716,"open":1683,"high":1683,"low":1717,"close":1638,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1638},"2025-10-21",6.1242,-0.24,-3.23,4878,{"date":1722,"open":1723,"high":1683,"low":1723,"close":1683,"change":506,"percent_change":506,"volume":1724,"transactions":9,"vwap":1683},"2025-10-20",7.32,230,{"date":1726,"open":1638,"high":1683,"low":1727,"close":1683,"change":1253,"percent_change":1533,"volume":1728,"transactions":9,"vwap":1683},"2025-10-17",7.176,1125,{"date":1730,"open":1731,"high":1661,"low":1732,"close":1638,"change":874,"percent_change":383,"volume":1733,"transactions":9,"vwap":1638},"2025-10-16",7.079999,6.18,2450,{"date":1735,"open":1576,"high":1723,"low":1736,"close":1698,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1698},"2025-10-15",6.24,0.888,14.2,8390,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-10-14",6.33,6.369,6.12,6.252,0.042,0.68,2583,{"date":1750,"open":1732,"high":1709,"low":1751,"close":1752,"change":1753,"percent_change":1695,"volume":1754,"transactions":9,"vwap":1752},"2025-10-13",6.059999,6.21,-0.15,2088,{"date":1756,"open":1757,"high":1709,"low":1744,"close":1757,"change":1148,"percent_change":1168,"volume":1758,"transactions":9,"vwap":1757},"2025-10-10",6.36,4572,{"date":1760,"open":1576,"high":1757,"low":1744,"close":1732,"change":984,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1732},"2025-10-09",-2.83,209,{"date":1764,"open":1736,"high":1757,"low":1736,"close":1757,"change":169,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-10-08",1.92,243,{"date":1768,"open":1769,"high":1736,"low":1769,"close":1736,"change":506,"percent_change":506,"volume":1770,"transactions":9,"vwap":1736},"2025-10-07",5.76,455,{"date":1772,"open":1736,"high":1576,"low":1773,"close":1736,"change":506,"percent_change":506,"volume":1774,"transactions":9,"vwap":1736},"2025-10-06",5.90442,1692,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1736,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1736},"2025-10-03",5.88,6.2694,5.82,0.348,5.91,1064,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-10-02",5.772,5.8992,5.892,-0.108,-1.8,593,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1795,"change":984,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-10-01",6.168,6.3396,6,-2.91,1238,{"date":1799,"open":1736,"high":1736,"low":1744,"close":1732,"change":1800,"percent_change":1118,"volume":1801,"transactions":9,"vwap":1732},"2025-09-30",0.2279,344,{"date":1803,"open":1795,"high":1751,"low":1804,"close":1805,"change":1806,"percent_change":797,"volume":1807,"transactions":9,"vwap":1805},"2025-09-29",5.80848,5.95212,0.0121,3126,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1811,"change":879,"percent_change":721,"volume":1812,"transactions":9,"vwap":1811},"2025-09-26",5.7606,5.94,241,{"date":1814,"open":1769,"high":1751,"low":1769,"close":1751,"change":539,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1751},"2025-09-25",2.54,722,{"date":1818,"open":1795,"high":1751,"low":1781,"close":1781,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1781},"2025-09-24",-0.054,-0.91,1511,{"date":1823,"open":1777,"high":1824,"low":1779,"close":1824,"change":1825,"percent_change":1014,"volume":1826,"transactions":9,"vwap":1824},"2025-09-23",5.964,0.204,1053,{"date":1828,"open":1829,"high":1829,"low":1769,"close":1769,"change":1718,"percent_change":1830,"volume":274,"transactions":9,"vwap":1769},"2025-09-22",5.952,-4,{"date":1832,"open":1795,"high":1795,"low":1795,"close":1795,"change":1253,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1795},"2025-09-19",4.17,46,{"date":1836,"open":1829,"high":1795,"low":1769,"close":1769,"change":739,"percent_change":644,"volume":1837,"transactions":9,"vwap":1769},"2025-09-18",293,{"date":1839,"open":1779,"high":1779,"low":1779,"close":1779,"change":984,"percent_change":1840,"volume":204,"transactions":9,"vwap":1779},"2025-09-17",-3,{"date":1842,"open":1811,"high":1795,"low":1843,"close":1795,"change":506,"percent_change":506,"volume":1844,"transactions":9,"vwap":1795},"2025-09-16",5.7006,744,{"date":1846,"open":1795,"high":1751,"low":1847,"close":1795,"change":739,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1795},"2025-09-15",5.7,-0.99,2334,{"date":1851,"open":1852,"high":1852,"low":1751,"close":1751,"change":506,"percent_change":506,"volume":1853,"transactions":9,"vwap":1751},"2025-09-12",6.089999,417,{"date":1855,"open":1751,"high":1751,"low":1751,"close":1751,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1751},"2025-09-11",{"date":1857,"open":1751,"high":1732,"low":1751,"close":1751,"change":506,"percent_change":506,"volume":1858,"transactions":9,"vwap":1751},"2025-09-10",1375,{"date":1860,"open":1751,"high":1751,"low":1751,"close":1751,"change":1718,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1751},"2025-09-09",-3.81,72,{"date":1864,"open":1744,"high":1576,"low":1744,"close":1576,"change":169,"percent_change":939,"volume":1865,"transactions":9,"vwap":1576},"2025-09-08",315,{"date":1867,"open":1576,"high":1576,"low":1751,"close":1732,"change":1492,"percent_change":1868,"volume":453,"transactions":9,"vwap":1732},"2025-09-05",-5.5,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":506,"percent_change":506,"volume":1872,"transactions":9,"vwap":1871},"2025-09-04",6.54,831,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1871,"change":874,"percent_change":341,"volume":508,"transactions":9,"vwap":1871},"2025-09-03",6.6,6.396,{"date":1878,"open":1875,"high":1875,"low":1732,"close":1879,"change":984,"percent_change":1640,"volume":1880,"transactions":9,"vwap":1879},"2025-09-02",6.48,411,{"date":1882,"open":1883,"high":1700,"low":1751,"close":1884,"change":874,"percent_change":331,"volume":1885,"transactions":9,"vwap":1884},"2025-08-29",6.672,6.66,522,{"date":1887,"open":1871,"high":1875,"low":1879,"close":1875,"change":1699,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1875},"2025-08-28",7.84,3979,{"date":1891,"open":1732,"high":1732,"low":1751,"close":1744,"change":1718,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1744},"2025-08-27",-3.77,569,{"date":1895,"open":1757,"high":1757,"low":1896,"close":1757,"change":739,"percent_change":735,"volume":1897,"transactions":9,"vwap":1757},"2025-08-26",6.336,345,{"date":1899,"open":1576,"high":1879,"low":1736,"close":1579,"change":1412,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1579},"2025-08-25",4.9,653,{"date":1903,"open":1576,"high":1576,"low":1751,"close":1744,"change":984,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1744},"2025-08-22",-2.86,2191,{"date":1907,"open":1757,"high":1871,"low":1576,"close":1576,"change":506,"percent_change":506,"volume":1908,"transactions":9,"vwap":1576},"2025-08-21",1077,{"date":1910,"open":1576,"high":1576,"low":1736,"close":1576,"change":169,"percent_change":939,"volume":1911,"transactions":9,"vwap":1576},"2025-08-20",1004,{"date":1913,"open":1732,"high":1736,"low":1732,"close":1732,"change":1914,"percent_change":112,"volume":1915,"transactions":9,"vwap":1732},"2025-08-19",-0.024,970,{"date":1917,"open":1576,"high":1875,"low":1918,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-18",6.204,-0.096,-1.52,1959,{"date":1923,"open":1875,"high":1875,"low":1576,"close":1576,"change":1412,"percent_change":498,"volume":624,"transactions":9,"vwap":1576},"2025-08-15",{"date":1925,"open":1926,"high":1927,"low":1928,"close":1795,"change":53,"percent_change":514,"volume":1929,"transactions":9,"vwap":1795},"2025-08-14",6.516,6.645,5.7432,2810,{"date":1931,"open":1884,"high":1884,"low":1795,"close":1884,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1884},"2025-08-13",0.36,5.71,1280,{"date":1936,"open":1795,"high":1709,"low":1795,"close":1576,"change":1253,"percent_change":1082,"volume":1937,"transactions":9,"vwap":1576},"2025-08-12",1051,{"date":1939,"open":1700,"high":1700,"low":1751,"close":1751,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1751},"2025-08-11",-0.54,-8.18,867,{"date":1944,"open":1700,"high":1700,"low":1875,"close":1875,"change":1718,"percent_change":1945,"volume":1766,"transactions":9,"vwap":1875},"2025-08-08",-3.51,{"date":1947,"open":1732,"high":1948,"low":1732,"close":1948,"change":1949,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-08-07",6.84,0.954,16.21,939,{"date":1953,"open":1954,"high":1954,"low":1954,"close":1954,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1954},"2025-08-06",5.886,{"date":1956,"open":1957,"high":1954,"low":1957,"close":1954,"change":1958,"percent_change":1959,"volume":1684,"transactions":9,"vwap":1954},"2025-08-05",5.060399,0.636,12.11,{"date":1961,"open":1962,"high":1962,"low":1962,"close":1962,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1962},"2025-08-04",5.25,{"date":1964,"open":1744,"high":1744,"low":1965,"close":1962,"change":768,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1962},"2025-08-01",5.1966,-12.5,1701,{"date":1969,"open":1847,"high":1579,"low":1970,"close":1795,"change":1971,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1795},"2025-07-31",5.67,0.2988,5.24,1228,{"date":1975,"open":1976,"high":1976,"low":1976,"close":1976,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1976},"2025-07-30",5.7012,{"date":1978,"open":1744,"high":1579,"low":1847,"close":1976,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1976},"2025-07-29",-0.7788,-12.02,4323,{"date":1983,"open":1875,"high":1884,"low":1984,"close":1879,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1879},"2025-07-28",6.165,-0.6,-8.47,2126,{"date":1989,"open":1731,"high":1731,"low":1731,"close":1731,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1731},"2025-07-25",{"date":1991,"open":1875,"high":1731,"low":1875,"close":1731,"change":1699,"percent_change":1992,"volume":1862,"transactions":9,"vwap":1731},"2025-07-24",7.27,{"date":1994,"open":1995,"high":1995,"low":1875,"close":1875,"change":739,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1875},"2025-07-23",6.9,-0.9,89,{"date":1999,"open":1875,"high":1661,"low":1875,"close":1884,"change":1148,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1884},"2025-07-22",2.78,2597,{"date":2003,"open":1661,"high":1661,"low":1879,"close":1879,"change":879,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1879},"2025-07-21",-1.82,834,{"date":2007,"open":1576,"high":1875,"low":1576,"close":1875,"change":1148,"percent_change":1399,"volume":2008,"transactions":9,"vwap":1875},"2025-07-18",1531,{"date":2010,"open":1588,"high":1871,"low":1576,"close":1579,"change":169,"percent_change":892,"volume":2011,"transactions":9,"vwap":1579},"2025-07-17",477,{"date":2013,"open":2014,"high":1576,"low":2014,"close":1576,"change":1412,"percent_change":498,"volume":2015,"transactions":9,"vwap":1576},"2025-07-16",5.988,1433,{"date":2017,"open":1795,"high":1751,"low":2018,"close":1795,"change":506,"percent_change":506,"volume":2019,"transactions":9,"vwap":1795},"2025-07-15",5.8806,1012,{"date":2021,"open":1751,"high":1751,"low":1777,"close":1795,"change":739,"percent_change":1848,"volume":2022,"transactions":9,"vwap":1795},"2025-07-14",937,{"date":2024,"open":1745,"high":1757,"low":1777,"close":1751,"change":1718,"percent_change":1861,"volume":2025,"transactions":9,"vwap":1751},"2025-07-11",952,{"date":2027,"open":2028,"high":1757,"low":1576,"close":1576,"change":2029,"percent_change":2030,"volume":232,"transactions":9,"vwap":1576},"2025-07-10",6.324,0.3606,6.07,{"date":2032,"open":1871,"high":1884,"low":2033,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-07-09",5.9394,-0.3606,-5.72,3209,{"date":2038,"open":1744,"high":1576,"low":1795,"close":1576,"change":1412,"percent_change":498,"volume":2039,"transactions":9,"vwap":1576},"2025-07-08",753,{"date":2041,"open":2042,"high":1795,"low":2043,"close":1795,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1795},"2025-07-07",5.97612,5.96418,-0.2161,-3.48,580,{"date":2048,"open":2049,"high":1871,"low":2050,"close":2051,"change":2052,"percent_change":1137,"volume":2053,"transactions":9,"vwap":2051},"2025-07-03",5.58,5.4,6.21612,0.2209,2189,{"date":2055,"open":1811,"high":1795,"low":1811,"close":2056,"change":2057,"percent_change":891,"volume":2058,"transactions":9,"vwap":2056},"2025-07-02",5.9952,0.1152,1878,{"date":2060,"open":2061,"high":1777,"low":2050,"close":1777,"change":879,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1777},"2025-07-01",5.664,-2,1583,{"date":2065,"open":2066,"high":1795,"low":2066,"close":1795,"change":506,"percent_change":506,"volume":2067,"transactions":9,"vwap":1795},"2025-06-30",5.80218,1027,{"date":2069,"open":1795,"high":1795,"low":1795,"close":1795,"change":992,"percent_change":1488,"volume":2070,"transactions":9,"vwap":1795},"2025-06-27",184,{"date":2072,"open":2073,"high":1576,"low":2074,"close":1576,"change":2029,"percent_change":2030,"volume":2075,"transactions":9,"vwap":1576},"2025-06-26",5.8194,5.7888,894,{"date":2077,"open":2050,"high":2033,"low":2050,"close":2033,"change":2078,"percent_change":1025,"volume":2079,"transactions":9,"vwap":2033},"2025-06-25",0.2394,665,{"date":2081,"open":2082,"high":1847,"low":2083,"close":1847,"change":1718,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1847},"2025-06-24",5.18454,5.1006,-4.04,2475,{"date":2087,"open":2083,"high":1811,"low":2083,"close":1811,"change":2088,"percent_change":1386,"volume":2089,"transactions":9,"vwap":1811},"2025-06-23",0.1513,585,{"date":2091,"open":1795,"high":1795,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-06-20",5.31,5.78868,0.5687,10.89,978,{"date":2098,"open":1811,"high":1811,"low":2099,"close":2099,"change":1169,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-18",5.22,-12.12,360,{"date":2103,"open":1811,"high":1811,"low":1811,"close":1811,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1811},"2025-06-17",{"date":2105,"open":2033,"high":1811,"low":2106,"close":1811,"change":504,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1811},"2025-06-16",5.051999,20.73,178,{"date":2110,"open":1205,"high":1205,"low":1205,"close":1205,"change":2111,"percent_change":2112,"volume":1834,"transactions":9,"vwap":1205},"2025-06-13",-0.96,-16.33,{"date":2114,"open":1777,"high":1777,"low":1769,"close":1777,"change":992,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1777},"2025-06-12",-4.85,529,{"date":2118,"open":1732,"high":1732,"low":1732,"close":1732,"change":506,"percent_change":506,"volume":506,"transactions":9,"vwap":1732},"2025-06-11",{"date":2120,"open":2121,"high":2121,"low":1732,"close":1732,"change":879,"percent_change":2122,"volume":508,"transactions":9,"vwap":1732},"2025-06-10",6.195,-1.9,{"date":2124,"open":2125,"high":2125,"low":1576,"close":1576,"change":1412,"percent_change":498,"volume":2126,"transactions":9,"vwap":1576},"2025-06-09",6.375,120,{"date":2128,"open":2129,"high":1795,"low":2130,"close":1795,"change":992,"percent_change":1488,"volume":2131,"transactions":9,"vwap":1795},"2025-06-06",5.84298,5.79798,154,{"date":2133,"open":1751,"high":1576,"low":1751,"close":1576,"change":1253,"percent_change":1082,"volume":2134,"transactions":9,"vwap":1576},"2025-06-05",75,{"date":2136,"open":1576,"high":1576,"low":1751,"close":1751,"change":1718,"percent_change":1861,"volume":2137,"transactions":9,"vwap":1751},"2025-06-04",174,{"date":2139,"open":2140,"high":1576,"low":1795,"close":1576,"change":1412,"percent_change":498,"volume":702,"transactions":9,"vwap":1576},"2025-06-03",6.255,{"date":2142,"open":1871,"high":1871,"low":1795,"close":1795,"change":2143,"percent_change":1604,"volume":2144,"transactions":9,"vwap":1795},"2025-06-02",0.0826,37,{"date":2146,"open":1875,"high":1875,"low":2147,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-05-30",5.91738,-0.6376,-9.73,246,{"date":2152,"open":1757,"high":2153,"low":1757,"close":2153,"change":2154,"percent_change":1335,"volume":2155,"transactions":9,"vwap":2153},"2025-05-29",6.555,0.135,52,{"date":2157,"open":1875,"high":1875,"low":1811,"close":1579,"change":984,"percent_change":2158,"volume":2159,"transactions":9,"vwap":1579},"2025-05-28",-2.73,488,{"date":2161,"open":1995,"high":1995,"low":1879,"close":1875,"change":1492,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1875},"2025-05-27",-5.17,927,{"date":2165,"open":2166,"high":2166,"low":1713,"close":1713,"change":506,"percent_change":506,"volume":2167,"transactions":9,"vwap":1713},"2025-05-23",7.019999,257,{"date":2169,"open":2170,"high":2170,"low":1713,"close":1713,"change":874,"percent_change":440,"volume":2171,"transactions":9,"vwap":1713},"2025-05-22",7.064999,211,{"date":2173,"open":1713,"high":2174,"low":1995,"close":1995,"change":984,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1995},"2025-05-21",7.091999,-2.54,752,{"date":2178,"open":1995,"high":1731,"low":1995,"close":1731,"change":2179,"percent_change":1394,"volume":176,"transactions":9,"vwap":1731},"2025-05-20",-0.012,{"date":2181,"open":1731,"high":1698,"low":1875,"close":2174,"change":2182,"percent_change":1459,"volume":2183,"transactions":9,"vwap":2174},"2025-05-19",0.012,370,{"date":2185,"open":1751,"high":1698,"low":1751,"close":1731,"change":529,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1731},"2025-05-16",18,1470,{"date":2189,"open":1683,"high":1683,"low":2190,"close":1795,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1795},"2025-05-15",3.8076,-1.5,-20,25380,{"date":2195,"open":2196,"high":2196,"low":2197,"close":1661,"change":1840,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1661},"2025-05-14",10.44,4.7112,-28.57,7112,{"date":2201,"open":2202,"high":2202,"low":2203,"close":2203,"change":169,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-13",11.58,10.5,1.16,103,{"date":2207,"open":2203,"high":2203,"low":2208,"close":2209,"change":1753,"percent_change":2210,"volume":388,"transactions":9,"vwap":2209},"2025-05-12",10.2,10.38,-1.42,{"date":2212,"open":2208,"high":2213,"low":2208,"close":2214,"change":272,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-05-09",10.68,10.53,0.29,625,{"date":2218,"open":2203,"high":2203,"low":2208,"close":2203,"change":1148,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2203},"2025-05-08",1.74,118,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2224,"change":739,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-05-07",10.41,10.32,-0.58,80,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2209,"change":2231,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2209},"2025-05-06",11.4,10.14,-0.315,-2.95,97,{"date":2235,"open":2236,"high":2236,"low":2237,"close":2238,"change":2239,"percent_change":885,"volume":2240,"transactions":9,"vwap":2238},"2025-05-05",10.728,10.091999,10.695,0.195,214,{"date":2242,"open":2243,"high":2243,"low":2208,"close":2203,"change":1940,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2203},"2025-05-02",11.28,-4.89,187,{"date":2247,"open":2248,"high":2249,"low":2248,"close":2249,"change":1412,"percent_change":1258,"volume":2250,"transactions":9,"vwap":2249},"2025-05-01",9.96,11.039999,1111,{"date":2252,"open":2229,"high":2229,"low":2208,"close":2253,"change":1940,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-04-30",10.74,-4.79,2868,{"date":2257,"open":2202,"high":2202,"low":2209,"close":2243,"change":1148,"percent_change":934,"volume":2258,"transactions":9,"vwap":2243},"2025-04-29",2237,{"date":183,"open":2209,"high":2260,"low":2209,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},11.099999,0.72,6.94,1040]