[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SFIX":3,"homepage-market-summary":29,"stock-historical-SFIX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SFIX","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},"Stitch Fix, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-CATALOG & MAIL-ORDER HOUSES","Stitch Fix Inc offers personal style services for men and women. It offers offer apparel, shoes, and accessories. It has one reportable segment related to the sale of merchandise directly to clients who received a curated shipment of items or purchased directly from its website or mobile app. It currently operate only in the United States. Its Categories are Women's, Petite, Maternity, Men's, Plus, and Kids.","4,240","San Francisco, 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":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},2.73,2.7,2.745,2.66,0,5151816.419324,16535,2.7154,5.745,2.1,2251466.153072745,17.3,2233,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":14,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":14,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":25,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},5.94,2278542,831667804.421259,-17.52,"2025-04-28",[184,185,194,205,215,224,233,243,253,264,275,285,296,306,315,325,331,337,345,354,363,372,379,388,399,406,413,423,432,443,449,456,466,476,484,493,502,511,520,529,538,547,558,567,577,588,598,606,614,624,633,640,649,658,667,676,685,693,702,709,715,720,724,732,740,745,751,757,760,766,774,781,788,797,803,809,815,821,827,833,838,844,852,859,863,868,875,882,887,893,896,901,905,911,917,922,925,932,936,941,944,949,955,961,966,971,976,981,985,990,995,998,1002,1007,1011,1019,1023,1028,1034,1038,1043,1048,1052,1057,1061,1066,1070,1076,1080,1084,1089,1093,1096,1101,1104,1110,1113,1118,1123,1127,1131,1136,1139,1144,1148,1154,1159,1163,1168,1173,1178,1183,1188,1192,1196,1200,1204,1207,1211,1215,1219,1223,1226,1231,1235,1240,1243,1247,1251,1257,1262,1268,1273,1279,1285,1293,1301,1308,1316,1323,1330,1336,1342,1348,1351,1359,1364,1370,1376,1380,1386,1392,1397,1403,1410,1415,1420,1426,1431,1436,1439,1444,1448,1453,1460,1466,1473,1478,1482,1486,1493,1498,1504,1509,1514,1521,1524,1528,1532,1540,1544,1549,1554,1558,1562,1565,1571,1576,1581,1585,1590,1594,1597,1601,1605,1609,1613,1619,1624,1631,1637,1643,1649,1655,1658,1662,1667,1671,1676,1680,1686,1690,1694,1697,1701,1705,1708,1713,1718,1722,1726,1733,1738,1742,1747,1752,1756,1760,1765,1770,1774,1778,1783,1791,1796,1803,1807,1812,1816,1821,1826,1830,1833,1837,1844,1849,1853,1857,1862,1868,1874,1878,1883,1887,1891,1896,1900,1906,1911,1915,1918,1922,1928,1932,1936,1939,1943,1946,1951,1957,1961,1965,1970,1974,1978,1982,1986,1990,1993,1997,2001,2004,2008,2011,2017,2022,2027,2031,2036,2040,2044,2047,2052,2057,2063,2068,2073,2077,2082,2086,2090,2093,2098,2101,2105,2109,2113,2118,2121,2124,2129,2133,2138,2141,2145,2149,2152,2156,2159,2163,2165,2169,2173,2176,2180],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":18,"low":188,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",2.63,2.62,0.06,2.25,3317986.298211,9420,2.6859,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",2.69,2.705,2.615,2.67,-0.01,-0.37,3345282.983612,12777,2.6754,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":210,"volume":212,"transactions":213,"vwap":214},"2026-10-05",2.61,2.725,2.585,2.68,0.07,3590143.503963,14871,2.6577,{"date":216,"open":188,"high":217,"low":218,"close":207,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",2.675,2.6,0.01,0.38,3163299.514669,9981,2.6346,{"date":225,"open":226,"high":227,"low":226,"close":218,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",2.55,2.685,0.04,1.56,4224338.411955,15588,2.6324,{"date":234,"open":235,"high":207,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",2.5,2.49,2.56,0.03,1.19,4099724.62585,11314,2.5612,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":189,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",2.48,2.57,2.42,2.53,2.43,5949238.972486,21571,2.5039,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",2.122,2.485,2.1099,2.47,0.315,14.62,7432468.088811,24604,2.3588,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",2.195,2.215,2.13,2.155,-0.055,-2.49,5004059.178438,16182,2.1682,{"date":276,"open":277,"high":278,"low":25,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",2.31,2.35,2.21,-0.61,-21.63,14138550.524969,29570,2.1884,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",2.99,3.02,2.76,2.82,-0.17,-5.69,8511101.429477,24369,2.6673,{"date":297,"open":298,"high":299,"low":300,"close":287,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-22",2.88,3.035,2.85,0.14,4.91,3981611.457397,17788,2.94,{"date":307,"open":308,"high":309,"low":310,"close":300,"change":219,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",2.89,2.91,2.825,0.35,2513242.053388,13465,2.8598,{"date":316,"open":309,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-18",2.935,2.81,2.84,-0.07,-2.41,3015171.02458,8780,2.8498,{"date":326,"open":327,"high":327,"low":308,"close":309,"change":20,"percent_change":20,"volume":328,"transactions":329,"vwap":330},"2026-09-17",2.98,1338841.563564,10512,2.9085,{"date":332,"open":305,"high":327,"low":298,"close":309,"change":172,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",-1.02,1575970.89146,7942,2.9189,{"date":338,"open":339,"high":339,"low":308,"close":305,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",3.09,-0.15,-4.85,1133225.270681,7546,2.9393,{"date":346,"open":347,"high":348,"low":349,"close":339,"change":301,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",2.95,3.1,2.945,4.75,1578164.84441,8914,3.0413,{"date":355,"open":356,"high":357,"low":358,"close":347,"change":51,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",2.9,2.96,2.855,3.51,1437504.196666,9761,2.9312,{"date":364,"open":365,"high":366,"low":290,"close":300,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",2.86,2.909,-0.04,-1.38,1664970.506787,8749,2.8631,{"date":373,"open":347,"high":126,"low":298,"close":308,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",-0.08,-2.69,1204506.962662,8516,2.9061,{"date":380,"open":381,"high":382,"low":383,"close":126,"change":374,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",3.03,3.055,2.92,-2.62,1637048.799676,10425,2.9624,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",3.04,3.07,3.01,3.05,-0.02,-0.65,1279838.643728,7827,3.0461,{"date":400,"open":401,"high":402,"low":381,"close":391,"change":394,"percent_change":395,"volume":403,"transactions":404,"vwap":405},"2026-09-03",3.14,3.155,1120172.058504,7075,3.0702,{"date":407,"open":392,"high":348,"low":408,"close":339,"change":409,"percent_change":19,"volume":410,"transactions":411,"vwap":412},"2026-09-02",3.005,0.08,1756816.977441,10927,3.061,{"date":414,"open":415,"high":416,"low":417,"close":392,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-01",3.13,3.165,3,-0.16,-5.05,1583796.069312,11378,3.048,{"date":424,"open":401,"high":425,"low":393,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",3.21,3.17,0.025,0.79,2009304.515484,10088,3.1509,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",3.12,3.275,3.11,3.145,0.055,1.78,1624892.258634,10017,3.1911,{"date":444,"open":401,"high":426,"low":445,"close":339,"change":374,"percent_change":446,"volume":447,"transactions":448,"vwap":339},"2026-08-27",3.06,-2.52,1353602.562303,8144,{"date":450,"open":451,"high":425,"low":452,"close":426,"change":20,"percent_change":20,"volume":453,"transactions":454,"vwap":455},"2026-08-26",3.186,3.125,1053171.08158,8861,3.1743,{"date":457,"open":458,"high":459,"low":460,"close":426,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",3.28,3.3,3.15,-0.12,-3.65,1551206.390468,8917,3.2023,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":66,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-24",3.31,3.36,3.26,3.29,-1.5,1154435.294602,8002,3.3006,{"date":477,"open":478,"high":479,"low":471,"close":480,"change":20,"percent_change":20,"volume":481,"transactions":482,"vwap":483},"2026-08-21",3.35,3.39,3.34,1454203.52646,9928,3.3401,{"date":485,"open":486,"high":487,"low":488,"close":480,"change":394,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",3.27,3.38,3.18,-0.6,2002980.864742,10809,3.2802,{"date":494,"open":495,"high":496,"low":468,"close":469,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",3.33,3.41,0.09,2.75,1004663.559153,9117,3.3448,{"date":503,"open":504,"high":505,"low":486,"close":486,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",3.32,3.42,-0.06,-1.8,1278207.952424,10518,3.3295,{"date":512,"open":513,"high":514,"low":504,"close":495,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-17",3.59,3.6,-0.26,-7.24,1282485.017407,10563,3.3874,{"date":521,"open":522,"high":523,"low":524,"close":513,"change":506,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",3.64,3.665,3.525,-1.64,987457.666766,13065,3.5794,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":51,"percent_change":290,"volume":535,"transactions":536,"vwap":537},"2026-08-13",3.57,3.71,3.505,3.65,1391138.565511,11718,3.6448,{"date":539,"open":532,"high":540,"low":541,"close":542,"change":145,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",3.775,3.515,3.55,-5.08,1757617.123615,16155,3.5802,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",3.93,3.98,3.72,3.74,-0.23,-5.79,1331111.785065,13541,3.8014,{"date":559,"open":560,"high":561,"low":562,"close":562,"change":553,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",4.08,4.115,3.97,-5.48,1498376.952615,14760,4.0267,{"date":568,"open":569,"high":570,"low":569,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",4.04,4.245,4.2,0.17,4.22,1208687.040162,10979,4.1695,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",4.12,4.14,3.945,4.03,-0.09,-2.18,2282571.348622,11085,4.0178,{"date":589,"open":590,"high":591,"low":592,"close":579,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",4.33,4.42,4.1,-0.13,-3.06,1609944.328516,15563,4.234,{"date":599,"open":580,"high":600,"low":580,"close":601,"change":602,"percent_change":19,"volume":603,"transactions":604,"vwap":605},"2026-08-04",4.275,4.25,0.11,2015195.189678,15495,4.2375,{"date":607,"open":608,"high":609,"low":610,"close":580,"change":167,"percent_change":287,"volume":611,"transactions":612,"vwap":613},"2026-08-03",4.05,4.19,4.035,1806718.366844,11821,4.1398,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":374,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",4.06,4.11,4,4.02,-1.95,1298459.859567,10285,4.0376,{"date":625,"open":573,"high":626,"low":627,"close":592,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",4.29,4.005,-0.145,-3.42,1382633.667408,12354,4.0822,{"date":634,"open":609,"high":635,"low":636,"close":570,"change":427,"percent_change":135,"volume":637,"transactions":638,"vwap":639},"2026-07-29",4.32,4.165,1618679.429282,14089,4.2352,{"date":641,"open":608,"high":642,"low":643,"close":573,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-28",4.225,3.995,0.2,4.98,1984166.049057,13334,4.1696,{"date":650,"open":651,"high":582,"low":652,"close":619,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-27",3.7,3.645,0.44,12.29,1350701.64623,12656,3.8793,{"date":659,"open":542,"high":534,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-24",3.425,3.58,0.05,1.42,1003445.770824,8304,3.5792,{"date":668,"open":534,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":524},"2026-07-23",3.69,3.465,3.53,-0.22,-5.87,1282940.183545,8810,{"date":677,"open":678,"high":679,"low":669,"close":680,"change":583,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-22",3.84,3.879,3.75,-2.34,1154842.006821,7304,3.7545,{"date":686,"open":687,"high":688,"low":689,"close":678,"change":320,"percent_change":101,"volume":690,"transactions":691,"vwap":692},"2026-07-21",3.85,3.96,3.785,1251808.069073,9763,3.8383,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":167,"percent_change":426,"volume":699,"transactions":700,"vwap":701},"2026-07-20",3.82,3.99,3.735,3.91,1263365.07678,12718,3.8949,{"date":703,"open":704,"high":705,"low":680,"close":706,"change":340,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-17",3.86,3.975,3.79,-3.81,957200,{"date":710,"open":698,"high":711,"low":704,"close":712,"change":211,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-16",3.985,3.94,1.81,1405300,{"date":716,"open":87,"high":550,"low":552,"close":717,"change":718,"percent_change":582,"volume":719,"transactions":9,"vwap":717},"2026-07-15",3.87,0.15,1082300,{"date":721,"open":722,"high":551,"low":531,"close":551,"change":51,"percent_change":289,"volume":723,"transactions":9,"vwap":551},"2026-07-14",3.68,1165200,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":189,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-07-13",3.61,3.67,3.565,3.62,1.69,1415400,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":228,"percent_change":738,"volume":739,"transactions":9,"vwap":737},"2026-07-10",3.52,3.575,3.49,3.56,1.14,1330200,{"date":741,"open":671,"high":531,"low":742,"close":734,"change":172,"percent_change":743,"volume":744,"transactions":9,"vwap":734},"2026-07-09",3.495,-0.85,884800,{"date":746,"open":747,"high":748,"low":359,"close":542,"change":291,"percent_change":749,"volume":750,"transactions":9,"vwap":542},"2026-07-08",3.662,3.683,-4.57,1327300,{"date":752,"open":695,"high":753,"low":754,"close":551,"change":461,"percent_change":755,"volume":756,"transactions":9,"vwap":551},"2026-07-07",3.841,3.705,-3.12,1250100,{"date":758,"open":678,"high":687,"low":754,"close":678,"change":20,"percent_change":20,"volume":759,"transactions":9,"vwap":678},"2026-07-06",1769200,{"date":761,"open":618,"high":762,"low":763,"close":678,"change":291,"percent_change":764,"volume":765,"transactions":9,"vwap":678},"2026-07-02",4.045,3.765,-4.24,1951500,{"date":767,"open":768,"high":769,"low":618,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",4.13,4.18,4.01,-0.1,-2.43,1623100,{"date":775,"open":776,"high":777,"low":560,"close":617,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":617},"2026-06-30",4.36,4.4,-0.27,-6.16,1658800,{"date":782,"open":783,"high":783,"low":784,"close":785,"change":418,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-06-29",4.51,4.35,4.38,-3.52,2053700,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-26",4.3,4.58,4.27,4.54,0.24,5.58,6019200,{"date":798,"open":799,"high":800,"low":642,"close":790,"change":801,"percent_change":271,"volume":802,"transactions":9,"vwap":790},"2026-06-25",4.41,4.49,-0.11,2423900,{"date":804,"open":805,"high":806,"low":805,"close":799,"change":409,"percent_change":807,"volume":808,"transactions":9,"vwap":799},"2026-06-24",4.31,4.555,1.85,2752800,{"date":810,"open":619,"high":811,"low":770,"close":590,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":590},"2026-06-23",4.34,0.32,7.98,2873300,{"date":816,"open":582,"high":817,"low":818,"close":770,"change":394,"percent_change":819,"volume":820,"transactions":9,"vwap":770},"2026-06-22",4.125,3.89,-0.5,2590000,{"date":822,"open":687,"high":823,"low":687,"close":582,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":582},"2026-06-18",4.07,0.19,4.95,3908100,{"date":828,"open":768,"high":829,"low":695,"close":678,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":678},"2026-06-17",4.24,-0.32,-7.69,3113600,{"date":834,"open":573,"high":829,"low":560,"close":835,"change":320,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-16",4.16,-1.65,2243800,{"date":839,"open":818,"high":570,"low":717,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-15",4.23,0.385,10.01,4296900,{"date":845,"open":617,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",4.17,3.77,3.845,-0.355,-8.45,3556700,{"date":853,"open":854,"high":855,"low":680,"close":571,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":571},"2026-06-11",3.83,4.305,0.6,16.67,6232600,{"date":860,"open":737,"high":87,"low":734,"close":514,"change":394,"percent_change":861,"volume":862,"transactions":9,"vwap":514},"2026-06-10",-0.55,2693200,{"date":864,"open":727,"high":865,"low":734,"close":729,"change":367,"percent_change":866,"volume":867,"transactions":9,"vwap":729},"2026-06-09",3.92,-1.09,2138500,{"date":869,"open":870,"high":722,"low":871,"close":872,"change":794,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",3.47,3.45,3.66,7.02,1630000,{"date":876,"open":872,"high":877,"low":878,"close":505,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":505},"2026-06-05",3.675,3.365,-0.25,-6.81,1376600,{"date":883,"open":734,"high":651,"low":884,"close":727,"change":794,"percent_change":885,"volume":886,"transactions":9,"vwap":727},"2026-06-04",3.5,7,1429800,{"date":888,"open":671,"high":671,"low":889,"close":890,"change":583,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-03",3.405,3.43,-2.56,1563300,{"date":894,"open":522,"high":522,"low":870,"close":734,"change":583,"percent_change":271,"volume":895,"transactions":9,"vwap":734},"2026-06-02",946800,{"date":897,"open":898,"high":651,"low":870,"close":726,"change":662,"percent_change":899,"volume":900,"transactions":9,"vwap":726},"2026-06-01",3.48,1.4,2197200,{"date":902,"open":722,"high":903,"low":542,"close":737,"change":593,"percent_change":786,"volume":904,"transactions":9,"vwap":737},"2026-05-29",3.685,1620700,{"date":906,"open":907,"high":540,"low":729,"close":669,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":669},"2026-05-28",3.63,0.16,4.53,2524200,{"date":912,"open":913,"high":907,"low":914,"close":671,"change":915,"percent_change":695,"volume":916,"transactions":9,"vwap":671},"2026-05-27",3.44,3.395,0.13,1994400,{"date":918,"open":480,"high":919,"low":480,"close":920,"change":211,"percent_change":25,"volume":921,"transactions":9,"vwap":920},"2026-05-26",3.595,3.4,1916700,{"date":923,"open":469,"high":890,"low":471,"close":495,"change":394,"percent_change":489,"volume":924,"transactions":9,"vwap":495},"2026-05-22",1414200,{"date":926,"open":927,"high":928,"low":929,"close":478,"change":718,"percent_change":930,"volume":931,"transactions":9,"vwap":478},"2026-05-21",3.16,3.37,3.135,4.69,2314400,{"date":933,"open":445,"high":934,"low":347,"close":934,"change":301,"percent_change":791,"volume":935,"transactions":9,"vwap":934},"2026-05-20",3.2,3843100,{"date":937,"open":445,"high":391,"low":938,"close":445,"change":200,"percent_change":939,"volume":940,"transactions":9,"vwap":445},"2026-05-19",2.994,-0.33,2459700,{"date":942,"open":393,"high":348,"low":327,"close":391,"change":219,"percent_change":72,"volume":943,"transactions":9,"vwap":391},"2026-05-18",2207900,{"date":945,"open":946,"high":402,"low":392,"close":445,"change":367,"percent_change":947,"volume":948,"transactions":9,"vwap":445},"2026-05-15",3.08,-1.29,1286900,{"date":950,"open":460,"high":951,"low":391,"close":348,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":348},"2026-05-14",3.19,-0.025,-0.8,1207200,{"date":956,"open":460,"high":934,"low":957,"close":452,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":452},"2026-05-13",2.965,-0.085,-2.65,2263200,{"date":962,"open":963,"high":458,"low":434,"close":425,"change":320,"percent_change":964,"volume":965,"transactions":9,"vwap":425},"2026-05-12",3.23,-2.13,1563800,{"date":967,"open":542,"high":542,"low":486,"close":458,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":458},"2026-05-11",-0.29,-8.12,1415500,{"date":972,"open":513,"high":514,"low":973,"close":531,"change":172,"percent_change":974,"volume":975,"transactions":9,"vwap":531},"2026-05-08",3.46,-0.83,926000,{"date":977,"open":726,"high":978,"low":871,"close":514,"change":66,"percent_change":979,"volume":980,"transactions":9,"vwap":514},"2026-05-07",3.715,-1.37,1531600,{"date":982,"open":552,"high":706,"low":513,"close":534,"change":506,"percent_change":983,"volume":984,"transactions":9,"vwap":534},"2026-05-06",-1.62,1577400,{"date":986,"open":729,"high":987,"low":726,"close":532,"change":51,"percent_change":988,"volume":989,"transactions":9,"vwap":532},"2026-05-05",3.815,2.77,1134900,{"date":991,"open":87,"high":854,"low":884,"close":726,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":726},"2026-05-04",-0.18,-4.75,1479000,{"date":996,"open":727,"high":854,"low":523,"close":706,"change":718,"percent_change":579,"volume":997,"transactions":9,"vwap":706},"2026-05-01",1163900,{"date":999,"open":907,"high":722,"low":671,"close":522,"change":172,"percent_change":1000,"volume":1001,"transactions":9,"vwap":522},"2026-04-30",-0.82,1970100,{"date":1003,"open":651,"high":1004,"low":729,"close":727,"change":320,"percent_change":1005,"volume":1006,"transactions":9,"vwap":727},"2026-04-29",3.78,-1.87,1022600,{"date":1008,"open":552,"high":706,"low":903,"close":552,"change":1009,"percent_change":915,"volume":1010,"transactions":9,"vwap":552},"2026-04-28",0.005,1072400,{"date":1012,"open":1013,"high":1014,"low":1015,"close":697,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":697},"2026-04-27",3.852,3.906,3.73,-0.115,-2.99,1105000,{"date":1020,"open":1004,"high":818,"low":669,"close":687,"change":189,"percent_change":1021,"volume":1022,"transactions":9,"vwap":687},"2026-04-24",1.58,1301000,{"date":1024,"open":770,"high":616,"low":1015,"close":706,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":706},"2026-04-23",-0.2,-5.01,1558300,{"date":1029,"open":696,"high":608,"low":1030,"close":696,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":696},"2026-04-22",3.905,0.02,0.5,1781400,{"date":1035,"open":560,"high":560,"low":865,"close":562,"change":771,"percent_change":1036,"volume":1037,"transactions":9,"vwap":562},"2026-04-21",-2.46,1729200,{"date":1039,"open":687,"high":768,"low":987,"close":823,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":823},"2026-04-20",0.22,5.71,1573900,{"date":1044,"open":695,"high":1045,"low":1046,"close":687,"change":718,"percent_change":608,"volume":1047,"transactions":9,"vwap":687},"2026-04-17",4.0089998,3.8,2196800,{"date":1049,"open":907,"high":552,"low":919,"close":651,"change":211,"percent_change":1050,"volume":1051,"transactions":9,"vwap":651},"2026-04-16",1.93,1570200,{"date":1053,"open":469,"high":978,"low":504,"close":907,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":907},"2026-04-15",0.3,9.01,2022000,{"date":1058,"open":470,"high":914,"low":927,"close":495,"change":497,"percent_change":1059,"volume":1060,"transactions":9,"vwap":495},"2026-04-14",2.78,1438300,{"date":1062,"open":288,"high":470,"low":392,"close":1063,"change":572,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-13",3.24,5.54,1641400,{"date":1067,"open":426,"high":426,"low":288,"close":391,"change":801,"percent_change":1068,"volume":1069,"transactions":9,"vwap":391},"2026-04-10",-3.46,1839500,{"date":1071,"open":348,"high":1072,"low":392,"close":488,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":488},"2026-04-09",3.205,0.065,2.09,1865100,{"date":1077,"open":486,"high":928,"low":946,"close":1078,"change":1009,"percent_change":908,"volume":1079,"transactions":9,"vwap":1078},"2026-04-08",3.115,1775200,{"date":1081,"open":927,"high":488,"low":299,"close":436,"change":374,"percent_change":1082,"volume":1083,"transactions":9,"vwap":436},"2026-04-07",-2.51,1927500,{"date":1085,"open":920,"high":898,"low":927,"close":951,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":951},"2026-04-06",-0.21,-6.18,1948500,{"date":1090,"open":496,"high":533,"low":468,"close":920,"change":219,"percent_change":1091,"volume":1092,"transactions":9,"vwap":920},"2026-04-02",0.29,2043900,{"date":1094,"open":478,"high":973,"low":478,"close":479,"change":409,"percent_change":247,"volume":1095,"transactions":9,"vwap":479},"2026-04-01",2059400,{"date":1097,"open":468,"high":870,"low":1098,"close":468,"change":228,"percent_change":1099,"volume":1100,"transactions":9,"vwap":468},"2026-03-31",3.25,1.22,2235000,{"date":1102,"open":480,"high":913,"low":434,"close":486,"change":506,"percent_change":507,"volume":1103,"transactions":9,"vwap":486},"2026-03-30",3148300,{"date":1105,"open":479,"high":1106,"low":1107,"close":495,"change":771,"percent_change":1108,"volume":1109,"transactions":9,"vwap":495},"2026-03-27",3.455,3.315,-2.92,3250900,{"date":1111,"open":478,"high":359,"low":478,"close":890,"change":20,"percent_change":20,"volume":1112,"transactions":9,"vwap":890},"2026-03-26",2463700,{"date":1114,"open":480,"high":1115,"low":468,"close":890,"change":301,"percent_change":1116,"volume":1117,"transactions":9,"vwap":890},"2026-03-25",3.445,4.26,1722100,{"date":1119,"open":470,"high":1120,"low":951,"close":471,"change":172,"percent_change":1121,"volume":1122,"transactions":9,"vwap":471},"2026-03-24",3.345,-0.9,1863800,{"date":1124,"open":486,"high":1125,"low":486,"close":504,"change":301,"percent_change":777,"volume":1126,"transactions":9,"vwap":504},"2026-03-23",3.435,2635000,{"date":1128,"open":471,"high":928,"low":402,"close":488,"change":593,"percent_change":1129,"volume":1130,"transactions":9,"vwap":488},"2026-03-20",-3.93,3774600,{"date":1132,"open":348,"high":1133,"low":946,"close":468,"change":908,"percent_change":1134,"volume":1135,"transactions":9,"vwap":468},"2026-03-19",3.375,5.08,2316200,{"date":1137,"open":436,"high":1063,"low":436,"close":460,"change":367,"percent_change":59,"volume":1138,"transactions":9,"vwap":460},"2026-03-18",2084500,{"date":1140,"open":951,"high":1141,"low":402,"close":951,"change":662,"percent_change":1142,"volume":1143,"transactions":9,"vwap":951},"2026-03-17",3.291,1.59,1935000,{"date":1145,"open":471,"high":495,"low":401,"close":401,"change":628,"percent_change":1146,"volume":1147,"transactions":9,"vwap":401},"2026-03-16",-4.41,1682900,{"date":1149,"open":458,"high":478,"low":401,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-13",3.285,-0.015,-0.45,2224600,{"date":1155,"open":478,"high":1156,"low":299,"close":459,"change":374,"percent_change":1157,"volume":1158,"transactions":9,"vwap":459},"2026-03-12",3.479,-2.37,4243600,{"date":1160,"open":898,"high":736,"low":468,"close":487,"change":958,"percent_change":1161,"volume":1162,"transactions":9,"vwap":487},"2026-03-11",-2.45,5096900,{"date":1164,"open":470,"high":514,"low":1098,"close":670,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":670},"2026-03-10",0.175,5.32,3903200,{"date":1169,"open":436,"high":495,"low":1170,"close":471,"change":189,"percent_change":1171,"volume":1172,"transactions":9,"vwap":471},"2026-03-09",3.075,1.86,2721700,{"date":1174,"open":460,"high":1175,"low":381,"close":963,"change":394,"percent_change":1176,"volume":1177,"transactions":9,"vwap":963},"2026-03-06",3.255,-0.62,1555800,{"date":1179,"open":934,"high":1180,"low":1078,"close":1098,"change":189,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1098},"2026-03-05",3.303,1.88,2451300,{"date":1184,"open":1185,"high":1107,"low":401,"close":951,"change":1031,"percent_change":1186,"volume":1187,"transactions":9,"vwap":951},"2026-03-04",3.22,0.63,3458500,{"date":1189,"open":348,"high":1098,"low":347,"close":426,"change":320,"percent_change":1190,"volume":1191,"transactions":9,"vwap":426},"2026-03-03",-2.16,2137100,{"date":1193,"open":963,"high":469,"low":927,"close":1063,"change":583,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1063},"2026-03-02",-2.7,1511200,{"date":1197,"open":478,"high":487,"low":1175,"close":495,"change":374,"percent_change":1198,"volume":1199,"transactions":9,"vwap":495},"2026-02-27",-2.35,1526100,{"date":1201,"open":478,"high":1202,"low":478,"close":496,"change":211,"percent_change":25,"volume":1203,"transactions":9,"vwap":496},"2026-02-26",3.535,2739900,{"date":1205,"open":426,"high":478,"low":434,"close":480,"change":301,"percent_change":785,"volume":1206,"transactions":9,"vwap":480},"2026-02-25",1514100,{"date":1208,"open":425,"high":1098,"low":452,"close":934,"change":200,"percent_change":1209,"volume":1210,"transactions":9,"vwap":934},"2026-02-24",-0.31,2128100,{"date":1212,"open":890,"high":870,"low":391,"close":425,"change":778,"percent_change":1213,"volume":1214,"transactions":9,"vwap":425},"2026-02-23",-7.76,2130000,{"date":1216,"open":496,"high":735,"low":478,"close":898,"change":662,"percent_change":1217,"volume":1218,"transactions":9,"vwap":898},"2026-02-20",1.46,1615000,{"date":1220,"open":973,"high":973,"low":470,"close":890,"change":66,"percent_change":1221,"volume":1222,"transactions":9,"vwap":890},"2026-02-19",-1.44,1898100,{"date":1224,"open":928,"high":1202,"low":459,"close":898,"change":602,"percent_change":470,"volume":1225,"transactions":9,"vwap":898},"2026-02-18",1585900,{"date":1227,"open":514,"high":522,"low":1098,"close":928,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":928},"2026-02-17",-0.28,-7.67,1814900,{"date":1232,"open":727,"high":552,"low":735,"close":534,"change":219,"percent_change":1233,"volume":1234,"transactions":9,"vwap":534},"2026-02-13",0.27,1548400,{"date":1236,"open":617,"high":609,"low":735,"close":522,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":522},"2026-02-12",-0.4,-9.9,2480500,{"date":1241,"open":768,"high":846,"low":696,"close":569,"change":172,"percent_change":95,"volume":1242,"transactions":9,"vwap":569},"2026-02-11",2188800,{"date":1244,"open":1116,"high":590,"low":569,"close":823,"change":553,"percent_change":1245,"volume":1246,"transactions":9,"vwap":823},"2026-02-10",-5.35,1334300,{"date":1248,"open":1116,"high":590,"low":769,"close":790,"change":1031,"percent_change":1249,"volume":1250,"transactions":9,"vwap":790},"2026-02-09",0.47,942000,{"date":1252,"open":800,"high":1253,"low":792,"close":1254,"change":461,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-02-06",4.59,4.28,-2.73,1915000,{"date":1258,"open":930,"high":1259,"low":626,"close":777,"change":830,"percent_change":1260,"volume":1261,"transactions":9,"vwap":777},"2026-02-05",4.72,-6.78,2640500,{"date":1263,"open":1264,"high":1265,"low":791,"close":1259,"change":374,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1259},"2026-02-04",4.8,4.855,-1.67,1587900,{"date":1269,"open":1270,"high":302,"low":1271,"close":1264,"change":320,"percent_change":1221,"volume":1272,"transactions":9,"vwap":1264},"2026-02-03",4.81,4.62,1913500,{"date":1274,"open":1264,"high":1275,"low":1276,"close":1277,"change":211,"percent_change":1217,"volume":1278,"transactions":9,"vwap":1277},"2026-02-02",5.03,4.71,4.87,1582000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1264,"change":367,"percent_change":974,"volume":1284,"transactions":9,"vwap":1264},"2026-01-30",4.85,4.96,4.79,3000300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":830,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-29",5.16,5.17,4.83,4.84,-6.2,2379700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1287,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1287},"2026-01-28",5.64,5.66,5.075,-0.48,-8.51,2572800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1295,"change":211,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1295},"2026-01-27",5.57,5.68,5.236,1.26,3531800,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1303,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1303},"2026-01-26",4.97,5.59,4.955,0.57,11.4,2378500,{"date":1317,"open":1318,"high":1319,"low":1281,"close":1320,"change":672,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-01-23",5.15,5.26,5,-4.21,1570800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":200,"percent_change":145,"volume":1329,"transactions":9,"vwap":1328},"2026-01-22",5.23,5.38,5.175,5.22,1573200,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1325,"change":718,"percent_change":347,"volume":1335,"transactions":9,"vwap":1325},"2026-01-21",5.07,5.345,5.055,2258100,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1134,"change":992,"percent_change":629,"volume":1341,"transactions":9,"vwap":1134},"2026-01-20",5.11,5.4,4.89,2377000,{"date":1343,"open":1166,"high":1344,"low":1345,"close":1319,"change":506,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1319},"2026-01-16",5.35,5.12,-1.13,1266600,{"date":1349,"open":1287,"high":1344,"low":1287,"close":1166,"change":908,"percent_change":348,"volume":1350,"transactions":9,"vwap":1166},"2026-01-15",1582200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1287,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1287},"2026-01-14",5.51,5.56,5.015,-0.35,-6.35,1988300,{"date":1360,"open":1361,"high":24,"low":1362,"close":1353,"change":20,"percent_change":20,"volume":1363,"transactions":9,"vwap":1353},"2026-01-13",5.53,5.475,2097400,{"date":1365,"open":825,"high":1304,"low":1366,"close":1353,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1353},"2026-01-12",4.765,0.53,10.64,3383100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":645,"change":801,"percent_change":1190,"volume":1375,"transactions":9,"vwap":645},"2026-01-09",5.09,5.205,4.825,2263600,{"date":1377,"open":1338,"high":1325,"low":1320,"close":1372,"change":506,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1372},"2026-01-08",-1.17,2497900,{"date":1381,"open":1288,"high":1382,"low":1383,"close":1318,"change":172,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1318},"2026-01-07",5.29,5.05,-0.58,1873000,{"date":1387,"open":1277,"high":1388,"low":1283,"close":1389,"change":72,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-01-06",5.2,5.18,6.8,2756200,{"date":1393,"open":1338,"high":1394,"low":1281,"close":1281,"change":778,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1281},"2026-01-05",5.13,-5.27,2305400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1345,"change":593,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1345},"2026-01-02",5.28,4.99,-2.48,1969000,{"date":1404,"open":1405,"high":1326,"low":1406,"close":1407,"change":461,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1407},"2025-12-31",5.36,5.24,5.25,-2.23,874100,{"date":1411,"open":1405,"high":1339,"low":1412,"close":1413,"change":219,"percent_change":824,"volume":1414,"transactions":9,"vwap":1413},"2025-12-30",5.215,5.37,1240400,{"date":1416,"open":1389,"high":1417,"low":1418,"close":1405,"change":572,"percent_change":458,"volume":1419,"transactions":9,"vwap":1405},"2025-12-29",5.47,5.163,3375900,{"date":1421,"open":1318,"high":1422,"low":1372,"close":1423,"change":238,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2025-12-26",5.216,5.19,0.58,947000,{"date":1427,"open":1338,"high":1428,"low":1134,"close":1287,"change":228,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1287},"2025-12-24",5.195,0.78,509600,{"date":1432,"open":1388,"high":1433,"low":1275,"close":1345,"change":461,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1345},"2025-12-23",5.21,-2.29,1638000,{"date":1437,"open":1328,"high":1166,"low":1327,"close":1406,"change":1031,"percent_change":220,"volume":1438,"transactions":9,"vwap":1406},"2025-12-22",1315400,{"date":1440,"open":1441,"high":1441,"low":1134,"close":1328,"change":506,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1328},"2025-12-19",5.27,-1.14,3980500,{"date":1445,"open":1441,"high":1326,"low":1407,"close":1399,"change":662,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1399},"2025-12-18",0.96,1536800,{"date":1449,"open":1344,"high":1450,"low":1423,"close":1325,"change":801,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1325},"2025-12-17",5.52,-2.06,1883600,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":320,"percent_change":947,"volume":1459,"transactions":9,"vwap":1458},"2025-12-16",5.39,5.46,5.275,5.34,1838100,{"date":1461,"open":1462,"high":795,"low":1339,"close":1463,"change":320,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2025-12-15",5.5,5.41,-1.28,3028000,{"date":1467,"open":1295,"high":1468,"low":1469,"close":1470,"change":1471,"percent_change":271,"volume":1472,"transactions":9,"vwap":1470},"2025-12-12",5.67,5.43,5.48,-0.14,2136000,{"date":1474,"open":1455,"high":1475,"low":1455,"close":1476,"change":644,"percent_change":669,"volume":1477,"transactions":9,"vwap":1476},"2025-12-11",5.675,5.62,2016300,{"date":1479,"open":1319,"high":1450,"low":1319,"close":1480,"change":908,"percent_change":390,"volume":1481,"transactions":9,"vwap":1480},"2025-12-10",5.42,2764600,{"date":1483,"open":1320,"high":1399,"low":1320,"close":1319,"change":1040,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1319},"2025-12-09",4.37,2500900,{"date":1487,"open":1488,"high":1489,"low":1310,"close":1490,"change":374,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-08",5.085,5.295,5.04,-1.56,3156900,{"date":1494,"open":777,"high":1458,"low":619,"close":1345,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1345},"2025-12-05",0.43,9.17,7279400,{"date":1499,"open":1500,"high":1501,"low":1502,"close":930,"change":915,"percent_change":300,"volume":1503,"transactions":9,"vwap":930},"2025-12-04",4.56,4.74,4.465,5196400,{"date":1505,"open":591,"high":1506,"low":1507,"close":1500,"change":572,"percent_change":717,"volume":1508,"transactions":9,"vwap":1500},"2025-12-03",4.575,4.375,4275800,{"date":1510,"open":626,"high":793,"low":601,"close":1511,"change":51,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2025-12-02",4.39,2.33,2398500,{"date":1515,"open":1516,"high":1517,"low":1518,"close":626,"change":228,"percent_change":1519,"volume":1520,"transactions":9,"vwap":626},"2025-12-01",4.21,4.405,4.15,0.94,2344300,{"date":1522,"open":829,"high":805,"low":573,"close":601,"change":1031,"percent_change":1249,"volume":1523,"transactions":9,"vwap":601},"2025-11-28",1076200,{"date":1525,"open":579,"high":829,"low":579,"close":840,"change":211,"percent_change":1526,"volume":1527,"transactions":9,"vwap":840},"2025-11-26",1.68,2064700,{"date":1529,"open":696,"high":1511,"low":696,"close":835,"change":1530,"percent_change":1166,"volume":1531,"transactions":9,"vwap":835},"2025-11-25",0.21,3945000,{"date":1533,"open":601,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2025-11-24",4.265,3.9,3.95,-0.24,-5.73,4036600,{"date":1541,"open":616,"high":792,"low":1542,"close":609,"change":718,"percent_change":532,"volume":1543,"transactions":9,"vwap":609},"2025-11-21",4.055,3723900,{"date":1545,"open":592,"high":570,"low":618,"close":569,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":569},"2025-11-20",0.035,0.87,1843000,{"date":1550,"open":560,"high":1551,"low":562,"close":1552,"change":270,"percent_change":1553,"volume":1242,"transactions":9,"vwap":1552},"2025-11-19",4.185,4.0050001,-1.35,{"date":1555,"open":823,"high":1518,"low":618,"close":616,"change":320,"percent_change":1556,"volume":1557,"transactions":9,"vwap":616},"2025-11-18",-1.69,2025300,{"date":1559,"open":1516,"high":829,"low":616,"close":768,"change":461,"percent_change":1560,"volume":1561,"transactions":9,"vwap":768},"2025-11-17",-2.82,1552200,{"date":1563,"open":1516,"high":777,"low":571,"close":601,"change":394,"percent_change":37,"volume":1564,"transactions":9,"vwap":601},"2025-11-14",1666700,{"date":1566,"open":1567,"high":1568,"low":829,"close":792,"change":992,"percent_change":1569,"volume":1570,"transactions":9,"vwap":792},"2025-11-13",4.45,4.525,-4.04,1349700,{"date":1572,"open":799,"high":1573,"low":799,"close":1567,"change":211,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1567},"2025-11-12",4.55,1.6,1347100,{"date":1577,"open":776,"high":800,"low":1578,"close":785,"change":228,"percent_change":1579,"volume":1580,"transactions":9,"vwap":785},"2025-11-11",4.345,0.92,2261600,{"date":1582,"open":601,"high":1583,"low":840,"close":811,"change":915,"percent_change":339,"volume":1584,"transactions":9,"vwap":811},"2025-11-10",4.485,2206200,{"date":1586,"open":768,"high":1587,"low":1588,"close":1516,"change":228,"percent_change":1446,"volume":1589,"transactions":9,"vwap":1516},"2025-11-07",4.315,4.09,2404400,{"date":1591,"open":805,"high":776,"low":560,"close":846,"change":1471,"percent_change":1592,"volume":1593,"transactions":9,"vwap":846},"2025-11-06",-3.25,2011200,{"date":1595,"open":846,"high":1596,"low":580,"close":805,"change":908,"percent_change":704,"volume":1419,"transactions":9,"vwap":805},"2025-11-05",4.545,{"date":1598,"open":768,"high":1516,"low":616,"close":1518,"change":320,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1518},"2025-11-04",-1.66,1137000,{"date":1602,"open":571,"high":626,"low":617,"close":573,"change":238,"percent_change":1603,"volume":1604,"transactions":9,"vwap":573},"2025-11-03",0.72,1543800,{"date":1606,"open":592,"high":1607,"low":562,"close":609,"change":915,"percent_change":934,"volume":1608,"transactions":9,"vwap":609},"2025-10-31",4.215,1591000,{"date":1610,"open":846,"high":840,"low":582,"close":616,"change":418,"percent_change":1611,"volume":1612,"transactions":9,"vwap":616},"2025-10-30",-3.79,3176200,{"date":1614,"open":1615,"high":1615,"low":609,"close":573,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":573},"2025-10-29",4.64,-0.44,-9.44,1886800,{"date":1620,"open":1621,"high":1622,"low":783,"close":1621,"change":1031,"percent_change":1495,"volume":1623,"transactions":9,"vwap":1621},"2025-10-28",4.66,4.7,1700400,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1615,"change":189,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1615},"2025-10-27",4.68,4.865,4.6,1.31,2211100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":791,"change":1009,"percent_change":602,"volume":1636,"transactions":9,"vwap":791},"2025-10-24",4.65,4.745,4.57,1571900,{"date":1638,"open":800,"high":791,"low":1639,"close":1506,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1506},"2025-10-23",4.455,0.095,2.12,1438400,{"date":1644,"open":1645,"high":1621,"low":785,"close":1646,"change":228,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1646},"2025-10-22",4.47,4.48,0.9,2026000,{"date":1650,"open":591,"high":1635,"low":1651,"close":1652,"change":1031,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-10-21",4.371,4.44,0.45,2479300,{"date":1656,"open":1607,"high":791,"low":609,"close":591,"change":1091,"percent_change":873,"volume":1657,"transactions":9,"vwap":591},"2025-10-20",3219200,{"date":1659,"open":619,"high":571,"low":618,"close":768,"change":228,"percent_change":1660,"volume":1661,"transactions":9,"vwap":768},"2025-10-17",0.98,1955900,{"date":1663,"open":785,"high":1664,"low":616,"close":1588,"change":778,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1588},"2025-10-16",4.385,-6.19,1869100,{"date":1668,"open":1511,"high":1669,"low":626,"close":776,"change":189,"percent_change":899,"volume":1670,"transactions":9,"vwap":776},"2025-10-15",4.515,3331700,{"date":1672,"open":617,"high":1673,"low":823,"close":790,"change":409,"percent_change":1674,"volume":1675,"transactions":9,"vwap":790},"2025-10-14",4.365,1.9,2494300,{"date":1677,"open":823,"high":573,"low":619,"close":573,"change":1678,"percent_change":791,"volume":1679,"transactions":9,"vwap":573},"2025-10-13",0.185,2505400,{"date":1681,"open":1682,"high":1682,"low":717,"close":610,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":610},"2025-10-10",4.43,-0.385,-8.71,5585600,{"date":1687,"open":1511,"high":1652,"low":635,"close":591,"change":219,"percent_change":1688,"volume":1689,"transactions":9,"vwap":591},"2025-10-09",0.23,3809400,{"date":1691,"open":580,"high":1567,"low":616,"close":799,"change":1091,"percent_change":1692,"volume":1693,"transactions":9,"vwap":799},"2025-10-08",7.04,3254800,{"date":1695,"open":617,"high":1518,"low":696,"close":579,"change":20,"percent_change":20,"volume":1696,"transactions":9,"vwap":579},"2025-10-07",2266700,{"date":1698,"open":1116,"high":790,"low":617,"close":579,"change":1471,"percent_change":1699,"volume":1700,"transactions":9,"vwap":579},"2025-10-06",-3.29,2845200,{"date":1702,"open":805,"high":1703,"low":642,"close":1116,"change":200,"percent_change":553,"volume":1704,"transactions":9,"vwap":1116},"2025-10-03",4.435,3278100,{"date":1706,"open":1518,"high":790,"low":616,"close":792,"change":915,"percent_change":401,"volume":1707,"transactions":9,"vwap":792},"2025-10-02",3225200,{"date":1709,"open":790,"high":1710,"low":768,"close":580,"change":1086,"percent_change":1711,"volume":1712,"transactions":9,"vwap":580},"2025-10-01",4.376,-4.83,2907600,{"date":1714,"open":1500,"high":1715,"low":811,"close":784,"change":1086,"percent_change":1716,"volume":1717,"transactions":9,"vwap":784},"2025-09-30",4.61,-4.61,3239800,{"date":1719,"open":1626,"high":930,"low":1645,"close":1500,"change":593,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1500},"2025-09-29",-2.77,6537200,{"date":1723,"open":1615,"high":1724,"low":1628,"close":930,"change":394,"percent_change":157,"volume":1725,"transactions":9,"vwap":930},"2025-09-26",4.845,4430400,{"date":1727,"open":1728,"high":1729,"low":793,"close":1276,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1276},"2025-09-25",4.775,5.156,-0.93,-16.49,9819400,{"date":1734,"open":1470,"high":1735,"low":1455,"close":1295,"change":1736,"percent_change":459,"volume":1737,"transactions":9,"vwap":1295},"2025-09-24",5.74,0.18,8108900,{"date":1739,"open":1303,"high":1740,"low":1469,"close":1456,"change":771,"percent_change":507,"volume":1741,"transactions":9,"vwap":1456},"2025-09-23",5.85,3888800,{"date":1743,"open":1744,"high":178,"low":1064,"close":1354,"change":801,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1354},"2025-09-22",5.8,-1.94,4110400,{"date":1748,"open":1749,"high":1749,"low":1064,"close":1468,"change":367,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1468},"2025-09-19",5.72,-0.7,3158200,{"date":1753,"open":1303,"high":1754,"low":1417,"close":1041,"change":1040,"percent_change":770,"volume":1755,"transactions":9,"vwap":1041},"2025-09-18",5.76,1815800,{"date":1757,"open":1353,"high":1740,"low":1456,"close":1758,"change":219,"percent_change":1736,"volume":1759,"transactions":9,"vwap":1758},"2025-09-17",5.49,2732200,{"date":1761,"open":1354,"high":1762,"low":1763,"close":1470,"change":583,"percent_change":983,"volume":1764,"transactions":9,"vwap":1470},"2025-09-16",5.561,5.255,1803000,{"date":1766,"open":1064,"high":1749,"low":1767,"close":1303,"change":51,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1303},"2025-09-15",5.505,1.83,2667200,{"date":1771,"open":1735,"high":1772,"low":1456,"close":1417,"change":939,"percent_change":292,"volume":1773,"transactions":9,"vwap":1417},"2025-09-12",5.78,1437400,{"date":1775,"open":1749,"high":1776,"low":1749,"close":1744,"change":497,"percent_change":1021,"volume":1777,"transactions":9,"vwap":1744},"2025-09-11",5.9,1812100,{"date":1779,"open":1772,"high":1780,"low":1781,"close":1041,"change":461,"percent_change":1451,"volume":1782,"transactions":9,"vwap":1041},"2025-09-10",5.82,5.7,1369500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":915,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-09-09",5.69,5.86,5.61,5.83,2.28,2076900,{"date":1792,"open":1304,"high":1041,"low":1793,"close":1781,"change":662,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1781},"2025-09-08",5.525,0.88,1696200,{"date":1797,"open":1468,"high":1798,"low":1799,"close":1800,"change":228,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-09-05",5.765,5.545,5.65,0.71,1709600,{"date":1804,"open":1805,"high":1787,"low":1805,"close":1787,"change":116,"percent_change":1740,"volume":1806,"transactions":9,"vwap":1787},"2025-09-04",5.33,1873600,{"date":1808,"open":1423,"high":1413,"low":1345,"close":1809,"change":51,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-03",5.3,1.92,1672000,{"date":1813,"open":1814,"high":1407,"low":825,"close":1388,"change":583,"percent_change":1815,"volume":1341,"transactions":9,"vwap":1388},"2025-09-02",5.1,-1.7,{"date":1817,"open":1818,"high":1818,"low":1399,"close":1382,"change":778,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1382},"2025-08-29",5.55,-4.86,2465500,{"date":1822,"open":1417,"high":1296,"low":1823,"close":1354,"change":497,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1354},"2025-08-28",5.362,1.65,3825000,{"date":1827,"open":1406,"high":1828,"low":1406,"close":1417,"change":794,"percent_change":1253,"volume":1829,"transactions":9,"vwap":1417},"2025-08-27",5.565,3426900,{"date":1831,"open":1134,"high":1166,"low":1383,"close":1325,"change":301,"percent_change":498,"volume":1832,"transactions":9,"vwap":1325},"2025-08-26",2185300,{"date":1834,"open":1372,"high":1835,"low":1383,"close":1372,"change":1151,"percent_change":968,"volume":1836,"transactions":9,"vwap":1372},"2025-08-25",5.235,1680100,{"date":1838,"open":1490,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":730,"volume":1843,"transactions":9,"vwap":1841},"2025-08-22",5.31,4.949,5.105,0.085,3545100,{"date":1845,"open":1275,"high":1134,"low":1281,"close":1846,"change":374,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1846},"2025-08-21",5.02,-1.57,2122400,{"date":1850,"open":1325,"high":1406,"low":1320,"close":1814,"change":801,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1814},"2025-08-20",-2.11,1351500,{"date":1854,"open":1855,"high":1328,"low":1855,"close":1433,"change":824,"percent_change":1004,"volume":1856,"transactions":9,"vwap":1433},"2025-08-19",5.01,1630300,{"date":1858,"open":1859,"high":1338,"low":1860,"close":1846,"change":497,"percent_change":1768,"volume":1861,"transactions":9,"vwap":1846},"2025-08-18",4.9,4.875,1833600,{"date":1863,"open":302,"high":1855,"low":1864,"close":1865,"change":189,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-08-15",4.88,4.93,1.23,1451100,{"date":1869,"open":1864,"high":1870,"low":1871,"close":1277,"change":418,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1277},"2025-08-14",4.915,4.785,-3.18,1413900,{"date":1875,"open":1876,"high":1332,"low":1724,"close":1275,"change":824,"percent_change":549,"volume":1877,"transactions":9,"vwap":1275},"2025-08-13",4.86,2054600,{"date":1879,"open":1253,"high":302,"low":1880,"close":1290,"change":72,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1290},"2025-08-12",4.554,7.32,1913700,{"date":1884,"open":1885,"high":909,"low":777,"close":783,"change":228,"percent_change":106,"volume":1886,"transactions":9,"vwap":783},"2025-08-11",4.46,1364200,{"date":1888,"open":783,"high":793,"low":1664,"close":1645,"change":66,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1645},"2025-08-08",-1.11,1296100,{"date":1892,"open":1859,"high":825,"low":1583,"close":1893,"change":1209,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-07",4.52,-6.42,1832300,{"date":1897,"open":1898,"high":1290,"low":1628,"close":1289,"change":1530,"percent_change":1573,"volume":1899,"transactions":9,"vwap":1289},"2025-08-06",4.63,1354300,{"date":1901,"open":1276,"high":1902,"low":1903,"close":1271,"change":66,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1271},"2025-08-05",4.73,4.565,-1.07,1482200,{"date":1907,"open":791,"high":1626,"low":1908,"close":1909,"change":1736,"percent_change":770,"volume":1910,"transactions":9,"vwap":1909},"2025-08-04",4.505,4.67,1412000,{"date":1912,"open":1271,"high":1271,"low":1511,"close":800,"change":1537,"percent_change":1913,"volume":1914,"transactions":9,"vwap":800},"2025-08-01",-5.07,2333000,{"date":1916,"open":645,"high":1855,"low":1259,"close":1902,"change":1537,"percent_change":1711,"volume":1917,"transactions":9,"vwap":1902},"2025-07-31",1391100,{"date":1919,"open":1320,"high":1841,"low":1920,"close":1310,"change":394,"percent_change":1237,"volume":1921,"transactions":9,"vwap":1310},"2025-07-30",4.925,2001900,{"date":1923,"open":1809,"high":1924,"low":1925,"close":1400,"change":1228,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1400},"2025-07-29",5.344,4.945,-5.31,3207500,{"date":1929,"open":1134,"high":1930,"low":1310,"close":1441,"change":1040,"percent_change":776,"volume":1931,"transactions":9,"vwap":1441},"2025-07-28",5.355,2811700,{"date":1933,"open":1433,"high":1839,"low":1275,"close":1383,"change":340,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1383},"2025-07-25",-2.88,2023600,{"date":1937,"open":1433,"high":1809,"low":1338,"close":1388,"change":506,"percent_change":1442,"volume":1938,"transactions":9,"vwap":1388},"2025-07-24",2184800,{"date":1940,"open":1394,"high":1805,"low":1941,"close":1319,"change":718,"percent_change":305,"volume":1942,"transactions":9,"vwap":1319},"2025-07-23",5.06,2821200,{"date":1944,"open":1400,"high":1288,"low":1870,"close":1338,"change":1736,"percent_change":534,"volume":1945,"transactions":9,"vwap":1338},"2025-07-22",3705700,{"date":1947,"open":1621,"high":1320,"low":1948,"close":1865,"change":116,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1865},"2025-07-21",4.595,6.71,2665300,{"date":1952,"open":1484,"high":1953,"low":1587,"close":1271,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1271},"2025-07-18",4.649,0.28,6.45,2526900,{"date":1958,"open":840,"high":776,"low":573,"close":811,"change":1959,"percent_change":126,"volume":1960,"transactions":9,"vwap":811},"2025-07-17",0.125,2012400,{"date":1962,"open":571,"high":1963,"low":582,"close":1607,"change":427,"percent_change":856,"volume":1964,"transactions":9,"vwap":1607},"2025-07-16",4.268,1492000,{"date":1966,"open":790,"high":635,"low":1967,"close":609,"change":771,"percent_change":1968,"volume":1969,"transactions":9,"vwap":609},"2025-07-15",4.175,-2.33,1572300,{"date":1971,"open":601,"high":806,"low":769,"close":626,"change":311,"percent_change":1972,"volume":1973,"transactions":9,"vwap":626},"2025-07-14",8.88,4270900,{"date":1975,"open":569,"high":560,"low":1535,"close":712,"change":340,"percent_change":1976,"volume":1977,"transactions":9,"vwap":712},"2025-07-11",-3.67,1689300,{"date":1979,"open":823,"high":790,"low":569,"close":1588,"change":1031,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1588},"2025-07-10",0.49,1859700,{"date":1983,"open":569,"high":1588,"low":704,"close":823,"change":409,"percent_change":1984,"volume":1985,"transactions":9,"vwap":823},"2025-07-09",2.01,1892100,{"date":1987,"open":618,"high":560,"low":1988,"close":696,"change":20,"percent_change":20,"volume":1989,"transactions":9,"vwap":696},"2025-07-08",3.935,1333700,{"date":1991,"open":688,"high":569,"low":865,"close":696,"change":200,"percent_change":879,"volume":1992,"transactions":9,"vwap":696},"2025-07-07",1510100,{"date":1994,"open":698,"high":1552,"low":1995,"close":618,"change":51,"percent_change":237,"volume":1996,"transactions":9,"vwap":618},"2025-07-03",3.862,901500,{"date":1998,"open":717,"high":696,"low":1999,"close":1535,"change":238,"percent_change":1429,"volume":2000,"transactions":9,"vwap":1535},"2025-07-02",3.835,2279800,{"date":2002,"open":872,"high":582,"low":726,"close":717,"change":572,"percent_change":1253,"volume":2003,"transactions":9,"vwap":717},"2025-07-01",2640100,{"date":2005,"open":513,"high":1015,"low":735,"close":651,"change":572,"percent_change":2006,"volume":2007,"transactions":9,"vwap":651},"2025-06-30",4.82,1831500,{"date":2009,"open":727,"high":722,"low":541,"close":671,"change":1471,"percent_change":707,"volume":2010,"transactions":9,"vwap":671},"2025-06-27",4129800,{"date":2012,"open":872,"high":551,"low":2013,"close":727,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":727},"2025-06-26",3.615,0.015,0.41,1122300,{"date":2018,"open":680,"high":540,"low":534,"close":2019,"change":958,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-06-25",3.655,-2.27,1284800,{"date":2023,"open":818,"high":865,"low":2024,"close":552,"change":461,"percent_change":2025,"volume":2026,"transactions":9,"vwap":552},"2025-06-24",3.695,-3.11,1791000,{"date":2028,"open":680,"high":2029,"low":669,"close":704,"change":409,"percent_change":1641,"volume":2030,"transactions":9,"vwap":704},"2025-06-23",3.88,1765000,{"date":2032,"open":687,"high":2033,"low":680,"close":1004,"change":367,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1004},"2025-06-20",3.919,-1.05,3353100,{"date":2037,"open":704,"high":1536,"low":2038,"close":695,"change":66,"percent_change":947,"volume":2039,"transactions":9,"vwap":695},"2025-06-18",3.81,2200600,{"date":2041,"open":582,"high":560,"low":678,"close":717,"change":879,"percent_change":2042,"volume":2043,"transactions":9,"vwap":717},"2025-06-17",-6.07,1917300,{"date":2045,"open":569,"high":1518,"low":688,"close":579,"change":908,"percent_change":569,"volume":2046,"transactions":9,"vwap":579},"2025-06-16",2371500,{"date":2048,"open":823,"high":617,"low":712,"close":688,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":688},"2025-06-13",-0.135,-3.3,2724800,{"date":2053,"open":1518,"high":829,"low":616,"close":2054,"change":145,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-06-12",4.095,-4.43,2640700,{"date":2058,"open":1500,"high":302,"low":1254,"close":2059,"change":2060,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2059},"2025-06-11",4.285,-0.505,-10.54,9005700,{"date":2064,"open":2065,"high":2006,"low":1703,"close":1283,"change":189,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1283},"2025-06-10",4.77,1.27,7160700,{"date":2069,"open":1276,"high":1264,"low":2070,"close":1902,"change":497,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1902},"2025-06-09",4.625,1.94,2229900,{"date":2074,"open":2065,"high":2065,"low":1573,"close":1615,"change":172,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1615},"2025-06-06",-0.64,1468900,{"date":2078,"open":1264,"high":1290,"low":2079,"close":1909,"change":374,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1909},"2025-06-05",4.635,-1.68,1859600,{"date":2083,"open":1283,"high":1310,"low":1501,"close":350,"change":172,"percent_change":2084,"volume":2085,"transactions":9,"vwap":350},"2025-06-04",-0.63,1755300,{"date":2087,"open":1500,"high":1270,"low":1893,"close":2088,"change":1530,"percent_change":1628,"volume":2089,"transactions":9,"vwap":2088},"2025-06-03",4.78,1545100,{"date":2091,"open":591,"high":1271,"low":784,"close":1635,"change":718,"percent_change":479,"volume":2092,"transactions":9,"vwap":1635},"2025-06-02",1767900,{"date":2094,"open":784,"high":2095,"low":790,"close":591,"change":238,"percent_change":2096,"volume":2097,"transactions":9,"vwap":591},"2025-05-30",4.535,0.68,1456200,{"date":2099,"open":793,"high":1253,"low":1484,"close":1511,"change":340,"percent_change":2050,"volume":2100,"transactions":9,"vwap":1511},"2025-05-29",2127200,{"date":2102,"open":1682,"high":1573,"low":635,"close":793,"change":497,"percent_change":2103,"volume":2104,"transactions":9,"vwap":793},"2025-05-28",2.02,1430300,{"date":2106,"open":1116,"high":2107,"low":609,"close":1567,"change":1954,"percent_change":1949,"volume":2108,"transactions":9,"vwap":1567},"2025-05-27",4.468,1363300,{"date":2110,"open":617,"high":829,"low":617,"close":846,"change":461,"percent_change":2111,"volume":2112,"transactions":9,"vwap":846},"2025-05-23",-2.8,855800,{"date":2114,"open":1588,"high":2115,"low":2116,"close":626,"change":1736,"percent_change":785,"volume":2117,"transactions":9,"vwap":626},"2025-05-22",4.325,4.085,920300,{"date":2119,"open":835,"high":601,"low":560,"close":617,"change":461,"percent_change":2120,"volume":1523,"transactions":9,"vwap":617},"2025-05-21",-2.84,{"date":2122,"open":571,"high":1534,"low":561,"close":840,"change":20,"percent_change":20,"volume":2123,"transactions":9,"vwap":840},"2025-05-20",1177200,{"date":2125,"open":823,"high":2126,"low":823,"close":840,"change":1031,"percent_change":2127,"volume":2128,"transactions":9,"vwap":840},"2025-05-19",4.319,0.48,933400,{"date":2130,"open":829,"high":1578,"low":1967,"close":1516,"change":172,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1516},"2025-05-16",-0.71,1065800,{"date":2134,"open":1511,"high":1652,"low":2135,"close":829,"change":145,"percent_change":2136,"volume":2137,"transactions":9,"vwap":829},"2025-05-15",4.135,-4.29,1726400,{"date":2139,"open":799,"high":793,"low":1511,"close":1682,"change":200,"percent_change":553,"volume":2140,"transactions":9,"vwap":1682},"2025-05-14",1394300,{"date":2142,"open":846,"high":1253,"low":580,"close":1652,"change":311,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1652},"2025-05-13",8.56,2909000,{"date":2146,"open":847,"high":768,"low":87,"close":1588,"change":856,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1588},"2025-05-12",17.19,3004400,{"date":2150,"open":513,"high":514,"low":890,"close":736,"change":801,"percent_change":594,"volume":2151,"transactions":9,"vwap":736},"2025-05-09",1448700,{"date":2153,"open":928,"high":532,"low":478,"close":514,"change":1954,"percent_change":2154,"volume":2155,"transactions":9,"vwap":514},"2025-05-08",8.43,2992700,{"date":2157,"open":471,"high":469,"low":1063,"close":504,"change":228,"percent_change":1099,"volume":2158,"transactions":9,"vwap":504},"2025-05-07",1046800,{"date":2160,"open":459,"high":469,"low":1175,"close":458,"change":320,"percent_change":2161,"volume":2162,"transactions":9,"vwap":458},"2025-05-06",-2.09,804200,{"date":2164,"open":486,"high":524,"low":1175,"close":478,"change":1031,"percent_change":856,"volume":1836,"transactions":9,"vwap":478},"2025-05-05",{"date":2166,"open":928,"high":505,"low":459,"close":495,"change":200,"percent_change":2167,"volume":2168,"transactions":9,"vwap":495},"2025-05-02",-0.3,1462300,{"date":2170,"open":504,"high":505,"low":471,"close":480,"change":211,"percent_change":2171,"volume":2172,"transactions":9,"vwap":480},"2025-05-01",2.14,1275000,{"date":2174,"open":425,"high":504,"low":488,"close":486,"change":506,"percent_change":507,"volume":2175,"transactions":9,"vwap":486},"2025-04-30",1458100,{"date":2177,"open":468,"high":479,"low":2178,"close":495,"change":1031,"percent_change":856,"volume":2179,"transactions":9,"vwap":495},"2025-04-29",3.235,1244400,{"date":182,"open":480,"high":505,"low":963,"close":468,"change":172,"percent_change":1121,"volume":2181,"transactions":9,"vwap":468},892300]