[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SGHT":3,"homepage-market-summary":29,"stock-historical-SGHT":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SGHT","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},"Sight Sciences, Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Sight Sciences Inc is an ophthalmic medical device company focused on the development and commercialization of surgical and nonsurgical technologies for the treatment of prevalent eye diseases. The company operates through two segments: Interventional Glaucoma, which generates the majority of revenue and includes the OMNI Surgical System family of products and the SION Surgical Instrument used in minimally invasive glaucoma surgery to reduce intraocular pressure in adult patients with open-angle glaucoma; and Interventional Dry Eye, which includes the TearCare System, an interventional device designed to melt and facilitate the removal of meibomian gland obstructions and restore gland functionality in adult patients with evaporative dry eye disease.","186","Menlo Park, 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},8.47,8.35,8.49,7.84,0,438461.114365,5300,8.279,9.7126,3.19,266770.4623109641,80.9,1315,{"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":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.74,227811,83150986.040052,174.11,"2025-04-28",[184,185,194,204,214,223,234,244,253,263,274,284,291,301,310,320,327,337,346,357,366,377,387,396,403,411,421,430,438,446,456,464,471,479,486,495,504,511,518,527,533,543,551,558,568,579,588,598,608,616,626,636,644,654,663,672,682,690,700,707,714,720,726,731,738,743,747,753,758,763,768,774,782,787,792,797,806,811,815,822,827,833,838,843,847,853,861,869,876,882,889,897,902,908,914,920,924,929,932,938,943,949,955,961,967,972,979,985,992,999,1006,1013,1019,1024,1028,1034,1037,1041,1045,1050,1054,1060,1067,1073,1078,1086,1094,1101,1108,1114,1120,1125,1132,1138,1144,1149,1155,1158,1165,1172,1178,1183,1189,1193,1200,1206,1210,1215,1221,1226,1232,1238,1244,1249,1256,1262,1266,1270,1275,1278,1282,1286,1289,1292,1296,1301,1306,1313,1320,1325,1332,1340,1347,1355,1362,1366,1373,1379,1384,1391,1398,1403,1409,1414,1421,1428,1435,1441,1447,1454,1460,1467,1473,1481,1487,1493,1500,1508,1515,1521,1525,1530,1533,1536,1540,1545,1550,1555,1561,1565,1569,1574,1578,1584,1589,1595,1599,1604,1608,1615,1621,1627,1634,1640,1645,1651,1657,1664,1670,1676,1682,1686,1689,1693,1697,1701,1704,1708,1711,1715,1719,1722,1725,1731,1736,1742,1747,1751,1759,1766,1770,1775,1778,1783,1790,1796,1800,1805,1809,1814,1819,1823,1827,1831,1836,1840,1843,1847,1851,1856,1860,1865,1869,1872,1876,1880,1884,1888,1893,1900,1905,1909,1912,1916,1921,1926,1931,1935,1938,1943,1947,1949,1951,1957,1961,1965,1968,1972,1976,1982,1985,1988,1992,1996,2000,2006,2010,2013,2017,2021,2025,2029,2033,2036,2040,2044,2049,2054,2061,2066,2072,2076,2080,2083,2088,2092,2096,2102,2107,2110,2114,2118,2122,2126,2130,2134,2138,2140,2144,2148,2153,2156,2162,2166,2169,2174,2179,2183,2187,2191,2197,2201,2204,2208,2212,2216,2221,2225,2232,2236,2242,2247,2253,2258,2262],{"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":188,"low":17,"close":16,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",8.4,8.64,-0.09,-1.05,233484.4512,3803,8.515,{"date":195,"open":196,"high":197,"low":18,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",8.98,9,8.56,-0.36,-4.04,316692.153629,5790,8.6272,{"date":205,"open":206,"high":207,"low":17,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",8.88,8.995,8.92,0.39,4.57,564941.314822,8109,8.7811,{"date":215,"open":216,"high":216,"low":18,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",9.07,8.53,-0.5,-5.54,398476.276974,6473,8.6988,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",9.25,9.36,8.86,9.03,-0.33,-3.53,339282.35949,6128,9.0396,{"date":235,"open":236,"high":237,"low":238,"close":226,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",9.39,9.58,9.19,0.01,0.11,571345.50213,5456,9.3988,{"date":245,"open":246,"high":24,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",9.31,9.35,0.08,0.86,495496.819255,7780,9.4974,{"date":254,"open":227,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",9.34,8.825,9.27,0.34,3.81,468530.546733,6798,9.2098,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",8.68,9.0689,8.6,8.93,0.25,2.88,353461.597088,5505,8.8963,{"date":275,"open":276,"high":277,"low":278,"close":265,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-24",8.54,8.8,8.5,0.18,2.12,432165.053978,4834,8.683,{"date":285,"open":278,"high":286,"low":287,"close":278,"change":189,"percent_change":190,"volume":288,"transactions":289,"vwap":290},"2026-09-23",8.61,8.38,217860.8962,4682,8.4673,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":51,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",8.62,8.635,8.43,8.59,1.18,220569.688866,4317,8.5701,{"date":302,"open":303,"high":278,"low":304,"close":18,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",8.11,7.97,0.47,5.86,223555.2988,3833,8.2816,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":95,"volume":317,"transactions":318,"vwap":319},"2026-09-18",8.03,8.14,7.925,8.02,-0.06,453198.544369,2949,8.034,{"date":321,"open":322,"high":322,"low":304,"close":323,"change":316,"percent_change":95,"volume":324,"transactions":325,"vwap":326},"2026-09-17",8.32,8.08,201334.483437,4639,8.0497,{"date":328,"open":329,"high":330,"low":331,"close":313,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",8.18,8.355,7.99,0.03,0.37,168275.934836,3681,8.1205,{"date":338,"open":303,"high":339,"low":340,"close":303,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",8.22,7.95,-0.02,-0.25,88755.810446,2032,8.1049,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",8.1,8.21,8.0701,8.13,-0.01,-0.12,120720.126388,2181,8.124,{"date":358,"open":351,"high":359,"low":360,"close":313,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-11",8.315,7.9917,0.135,1.69,179559.255704,3571,8.1467,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-10",7.93,8.095,7.7,8.005,-0.045,-0.56,167814.389487,4182,7.9951,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":66,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-09",8.01,8.24,7.9,8.05,-0.62,167160.036841,3777,8.0755,{"date":388,"open":389,"high":390,"low":391,"close":348,"change":342,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",8.36,8.37,8.06,-2.99,166951.292723,5292,8.1244,{"date":397,"open":398,"high":399,"low":313,"close":17,"change":172,"percent_change":199,"volume":400,"transactions":401,"vwap":402},"2026-09-04",8.27,8.45,102466.36481,2555,8.3021,{"date":404,"open":278,"high":188,"low":405,"close":287,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",8.31,-0.04,-0.48,93644.9534,3407,8.4088,{"date":412,"open":315,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",8.79,7.822,8.42,0.23,2.81,269379.024394,4725,8.5287,{"date":422,"open":423,"high":217,"low":329,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-01",8.39,8.19,-0.31,-3.65,133415.087576,3734,8.2812,{"date":431,"open":276,"high":432,"low":433,"close":278,"change":66,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-31",8.57,8.3,-0.58,205282.582645,4041,8.4689,{"date":439,"open":17,"high":440,"low":322,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",8.55,0.14,1.66,118821.1871,3048,8.4832,{"date":447,"open":433,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-27",8.548,8.25,8.41,0.04,0.48,165313.712916,2610,8.4047,{"date":457,"open":433,"high":458,"low":329,"close":390,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-26",8.435,0.05,0.6,117669.704139,3184,8.3488,{"date":465,"open":390,"high":415,"low":466,"close":322,"change":316,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-25",8.205,-0.72,125843.893358,3674,8.3032,{"date":472,"open":473,"high":278,"low":474,"close":287,"change":167,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",8.23,8.2,1.45,169680.01735,4232,8.3992,{"date":480,"open":449,"high":17,"low":382,"close":481,"change":240,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",8.26,1.35,180591.020712,3255,8.2592,{"date":487,"open":389,"high":488,"low":351,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",8.448,8.15,-0.32,-3.78,162739.364406,4039,8.2409,{"date":496,"open":497,"high":498,"low":499,"close":16,"change":269,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-19",8.44,8.85,8.3349,3.04,464294.580852,6643,8.6099,{"date":505,"open":473,"high":399,"low":506,"close":339,"change":341,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-18",8,-0.24,300451.778489,5242,8.271,{"date":512,"open":348,"high":187,"low":513,"close":380,"change":51,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",7.89,1.23,390269.971844,5864,8.2229,{"date":519,"open":520,"high":16,"low":521,"close":313,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",8.34,8.0901,-0.18,-2.16,331877.290862,5737,8.2544,{"date":528,"open":187,"high":267,"low":529,"close":322,"change":451,"percent_change":452,"volume":530,"transactions":531,"vwap":532},"2026-08-13",8.2343,306734.621614,4352,8.4001,{"date":534,"open":535,"high":450,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-12",7.76,7.6051,8.28,0.53,6.84,487939.921336,6699,8.2234,{"date":544,"open":535,"high":303,"low":545,"close":546,"change":459,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",7.65,7.75,0.65,321390.689189,4688,7.8651,{"date":552,"open":553,"high":368,"low":553,"close":370,"change":416,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",7.47,3.08,297546.289454,5652,7.7203,{"date":559,"open":560,"high":561,"low":562,"close":553,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",7.24,7.6,7.03,0.38,5.36,374692.791821,5532,7.3777,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-06",5.79,7.17,5.695,7.09,1.54,27.75,778148.617702,10250,6.8284,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":189,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-05",5.77,5.25,5.55,-1.6,449150.148251,6486,5.5912,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":240,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",5.53,5.839,5.515,5.64,1.99,158088.604709,2457,5.6639,{"date":599,"open":600,"high":601,"low":602,"close":590,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",5.35,5.65,5.05,0.27,5.13,178033.403108,2785,5.5552,{"date":609,"open":610,"high":611,"low":612,"close":610,"change":20,"percent_change":20,"volume":613,"transactions":614,"vwap":615},"2026-07-31",5.26,5.31,5.1,95735.620002,2607,5.2499,{"date":617,"open":618,"high":619,"low":620,"close":610,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",5.33,5.46,5.24,-0.08,-1.5,82966.625999,2006,5.2953,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":451,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",5.3,5.58,5.145,5.34,0.75,136275.6013,2148,5.3664,{"date":637,"open":638,"high":564,"low":639,"close":628,"change":279,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",5.19,4.91,3.52,132437.566862,2226,5.2785,{"date":645,"open":646,"high":620,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-27",5,4.989,5.12,0.21,4.28,72722.97822,1549,5.125,{"date":655,"open":656,"high":657,"low":658,"close":639,"change":649,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",4.76,4.94,4.41,4.47,145495.164163,2700,4.8582,{"date":664,"open":665,"high":646,"low":666,"close":667,"change":229,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-23",4.96,4.59,4.7,-6.56,237272.89709,4430,4.7075,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":167,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",4.89,5.055,4.72,5.03,2.44,403364.3285,4659,4.8931,{"date":683,"open":677,"high":684,"low":685,"close":639,"change":686,"percent_change":687,"volume":688,"transactions":318,"vwap":689},"2026-07-21",5.15,4.85,-0.13,-2.58,184055.089721,4.9394,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":239,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-20",5.02,5.235,5.015,5.04,0.2,82201.598397,2177,5.0527,{"date":701,"open":604,"high":702,"low":703,"close":677,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":677},"2026-07-17",5.23,4.915,-0.17,-3.27,129800,{"date":708,"open":582,"high":709,"low":710,"close":711,"change":66,"percent_change":712,"volume":713,"transactions":9,"vwap":711},"2026-07-16",5.48,5.115,5.2,-0.95,124900,{"date":715,"open":602,"high":716,"low":717,"close":582,"change":696,"percent_change":718,"volume":719,"transactions":9,"vwap":582},"2026-07-15",5.29,5.0050001,3.96,128900,{"date":721,"open":722,"high":722,"low":646,"close":602,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":602},"2026-07-14",5.4,-0.29,-5.43,107200,{"date":727,"open":628,"high":728,"low":582,"close":631,"change":729,"percent_change":563,"volume":730,"transactions":9,"vwap":631},"2026-07-13",5.5,0.02,92200,{"date":732,"open":610,"high":733,"low":684,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-10",5.37,5.32,0.06,1.14,123600,{"date":739,"open":564,"high":728,"low":740,"close":610,"change":189,"percent_change":741,"volume":742,"transactions":9,"vwap":610},"2026-07-09",5.14,-1.68,167500,{"date":744,"open":611,"high":745,"low":711,"close":600,"change":20,"percent_change":20,"volume":746,"transactions":9,"vwap":600},"2026-07-08",5.47,210200,{"date":748,"open":749,"high":750,"low":628,"close":600,"change":686,"percent_change":751,"volume":752,"transactions":9,"vwap":600},"2026-07-07",5.44,5.57,-2.37,220700,{"date":754,"open":749,"high":755,"low":733,"close":709,"change":332,"percent_change":756,"volume":757,"transactions":9,"vwap":709},"2026-07-06",5.615,0.55,188400,{"date":759,"open":760,"high":728,"low":761,"close":760,"change":239,"percent_change":279,"volume":762,"transactions":9,"vwap":760},"2026-07-02",5.45,5.18,216400,{"date":764,"open":765,"high":766,"low":582,"close":749,"change":729,"percent_change":333,"volume":767,"transactions":9,"vwap":749},"2026-07-01",5.39,5.6,209200,{"date":769,"open":770,"high":770,"low":631,"close":771,"change":157,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-06-30",5.85,5.42,-7.19,117700,{"date":775,"open":776,"high":777,"low":771,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",5.69,5.89,5.84,0.15,2.64,306300,{"date":783,"open":749,"high":784,"low":733,"close":776,"change":416,"percent_change":785,"volume":786,"transactions":9,"vwap":776},"2026-06-26",5.7,4.21,764000,{"date":788,"open":590,"high":789,"low":749,"close":619,"change":406,"percent_change":790,"volume":791,"transactions":9,"vwap":619},"2026-06-25",5.865,-0.73,262000,{"date":793,"open":722,"high":794,"low":722,"close":728,"change":795,"percent_change":442,"volume":796,"transactions":9,"vwap":728},"2026-06-24",5.825,0.09,160600,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-06-23",5.17,5.465,4.975,5.41,0.17,3.24,109400,{"date":807,"open":808,"high":733,"low":761,"close":620,"change":406,"percent_change":809,"volume":810,"transactions":9,"vwap":620},"2026-06-22",5.28,-0.76,193900,{"date":812,"open":648,"high":618,"low":813,"close":808,"change":603,"percent_change":765,"volume":814,"transactions":9,"vwap":808},"2026-06-18",5.07,281600,{"date":816,"open":817,"high":818,"low":819,"close":817,"change":352,"percent_change":820,"volume":821,"transactions":9,"vwap":817},"2026-06-17",5.01,5.219,4.92,-0.2,150000,{"date":823,"open":824,"high":761,"low":825,"close":692,"change":20,"percent_change":20,"volume":826,"transactions":9,"vwap":692},"2026-06-16",5.06,4.87,238600,{"date":828,"open":702,"high":628,"low":829,"close":692,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":692},"2026-06-15",4.95,-0.11,-2.14,87200,{"date":834,"open":674,"high":761,"low":835,"close":604,"change":258,"percent_change":836,"volume":837,"transactions":9,"vwap":604},"2026-06-12",4.88,7.1,155400,{"date":839,"open":819,"high":819,"low":840,"close":841,"change":172,"percent_change":383,"volume":842,"transactions":9,"vwap":841},"2026-06-11",4.67,4.79,85400,{"date":844,"open":685,"high":665,"low":656,"close":845,"change":172,"percent_change":383,"volume":846,"transactions":9,"vwap":845},"2026-06-10",4.82,144300,{"date":848,"open":849,"high":646,"low":849,"close":685,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":685},"2026-06-09",4.66,0.22,4.75,144100,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":279,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-08",4.53,4.64,4.434,4.63,4.04,82300,{"date":862,"open":210,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-05",4.575,4.42,4.45,-0.15,-3.26,78300,{"date":870,"open":871,"high":856,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-04",4.39,4.6,0.26,5.99,105400,{"date":877,"open":878,"high":658,"low":879,"close":880,"change":20,"percent_change":20,"volume":881,"transactions":9,"vwap":880},"2026-06-03",4.33,4.215,4.34,192800,{"date":883,"open":884,"high":885,"low":886,"close":880,"change":820,"percent_change":887,"volume":888,"transactions":9,"vwap":880},"2026-06-02",4.51,4.893,4.29,-4.41,163100,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":490,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-01",4.8,4.935,4.43,4.54,-6.58,159700,{"date":898,"open":677,"high":813,"low":685,"close":899,"change":820,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-05-29",4.86,-3.95,141600,{"date":903,"open":904,"high":813,"low":891,"close":824,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":824},"2026-05-28",4.93,0.19,3.9,119300,{"date":909,"open":677,"high":910,"low":911,"close":825,"change":353,"percent_change":912,"volume":913,"transactions":9,"vwap":825},"2026-05-27",5.08,4.825,-2.4,145900,{"date":915,"open":910,"high":799,"low":916,"close":917,"change":406,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-26",4.845,4.99,-0.8,181000,{"date":921,"open":638,"high":702,"low":922,"close":677,"change":830,"percent_change":831,"volume":923,"transactions":9,"vwap":677},"2026-05-22",4.97,150600,{"date":925,"open":891,"high":799,"low":840,"close":740,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":740},"2026-05-21",0.28,5.76,164200,{"date":930,"open":676,"high":825,"low":849,"close":899,"change":441,"percent_change":126,"volume":931,"transactions":9,"vwap":899},"2026-05-20",162200,{"date":933,"open":845,"high":639,"low":934,"close":676,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":676},"2026-05-19",4.705,-0.14,-2.88,108000,{"date":939,"open":639,"high":711,"low":940,"close":899,"change":353,"percent_change":941,"volume":942,"transactions":9,"vwap":899},"2026-05-18",4.81,-2.41,296500,{"date":944,"open":799,"high":702,"low":940,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-15",4.98,-0.22,-4.23,200800,{"date":950,"open":657,"high":611,"low":951,"close":711,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":711},"2026-05-14",4.77,0.3,6.12,351800,{"date":956,"open":685,"high":665,"low":957,"close":958,"change":172,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-05-13",4.71,4.9,-0.61,131600,{"date":962,"open":963,"high":963,"low":891,"close":904,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":904},"2026-05-12",5.27,-0.38,-7.16,307600,{"date":968,"open":648,"high":969,"low":648,"close":611,"change":970,"percent_change":65,"volume":971,"transactions":9,"vwap":611},"2026-05-11",5.545,-0.07,251400,{"date":973,"open":765,"high":974,"low":975,"close":976,"change":795,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-08",5.661,5.16,5.38,1.7,356000,{"date":980,"open":981,"high":722,"low":981,"close":716,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":716},"2026-05-07",4.36,0.99,23.02,430900,{"date":986,"open":987,"high":987,"low":988,"close":989,"change":172,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-06",4.37,4.15,4.3,-0.69,184200,{"date":993,"open":994,"high":995,"low":996,"close":878,"change":240,"percent_change":997,"volume":998,"transactions":9,"vwap":878},"2026-05-05",4.25,4.361,4.18,2.61,146600,{"date":1000,"open":871,"high":893,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-04",4.125,4.22,-0.23,-5.17,191100,{"date":1007,"open":1008,"high":1009,"low":1010,"close":865,"change":1011,"percent_change":277,"volume":1012,"transactions":9,"vwap":865},"2026-05-01",4.11,4.46,4.09,0.36,152200,{"date":1014,"open":1015,"high":1010,"low":1016,"close":1010,"change":167,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1010},"2026-04-30",3.97,3.845,3.02,135500,{"date":1020,"open":1021,"high":1021,"low":718,"close":1015,"change":111,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1015},"2026-04-29",4.35,-8.94,278700,{"date":1025,"open":989,"high":893,"low":989,"close":981,"change":451,"percent_change":1026,"volume":1027,"transactions":9,"vwap":981},"2026-04-28",0.93,126900,{"date":1029,"open":864,"high":1030,"low":650,"close":1031,"change":406,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1031},"2026-04-27",4.465,4.32,-0.92,150200,{"date":1035,"open":989,"high":658,"low":994,"close":981,"change":451,"percent_change":1026,"volume":1036,"transactions":9,"vwap":981},"2026-04-24",226500,{"date":1038,"open":650,"high":761,"low":785,"close":1031,"change":459,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1031},"2026-04-23",1.17,2842300,{"date":1042,"open":785,"high":659,"low":785,"close":1043,"change":729,"percent_change":305,"volume":1044,"transactions":9,"vwap":1043},"2026-04-22",4.27,158300,{"date":1046,"open":1047,"high":880,"low":1047,"close":994,"change":830,"percent_change":1048,"volume":1049,"transactions":9,"vwap":994},"2026-04-21",4.1,-2.52,255600,{"date":1051,"open":718,"high":987,"low":718,"close":981,"change":603,"percent_change":1052,"volume":1053,"transactions":9,"vwap":981},"2026-04-20",6.6,399600,{"date":1055,"open":906,"high":1056,"low":1057,"close":1010,"change":873,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1010},"2026-04-17",4.115,3.87,6.79,249200,{"date":1061,"open":1062,"high":906,"low":1063,"close":1064,"change":621,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-04-16",3.89,3.8,3.83,-2.05,188100,{"date":1068,"open":1069,"high":718,"low":1069,"close":1070,"change":795,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-04-15",3.82,3.91,2.36,185700,{"date":1074,"open":1075,"high":1069,"low":1075,"close":1069,"change":1076,"percent_change":640,"volume":1077,"transactions":9,"vwap":1069},"2026-04-14",3.7,0.13,150300,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1081,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1081},"2026-04-13",3.41,3.69,3.4,0.24,6.96,161500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":66,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-10",3.5,3.55,3.395,3.45,-1.43,175000,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1088,"change":729,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1088},"2026-04-09",3.46,3.535,3.378,0.57,115600,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1105,"change":341,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-08",3.67,3.44,3.48,-0.57,199900,{"date":1109,"open":1088,"high":1110,"low":1111,"close":1088,"change":66,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1088},"2026-04-07",3.56,3.43,-1.41,190900,{"date":1115,"open":1088,"high":1116,"low":1117,"close":1089,"change":332,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1089},"2026-04-06",3.6,3.425,0.85,186600,{"date":1121,"open":1122,"high":1122,"low":1080,"close":640,"change":935,"percent_change":1123,"volume":1124,"transactions":9,"vwap":640},"2026-04-02",3.61,-3.83,236600,{"date":1126,"open":1069,"high":1127,"low":1128,"close":1129,"change":830,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-04-01",3.88,3.625,3.66,-2.92,317700,{"date":1133,"open":1134,"high":859,"low":1129,"close":1135,"change":795,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-31",3.78,3.77,2.45,536900,{"date":1139,"open":1062,"high":718,"low":1140,"close":1141,"change":820,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-30",3.63,3.68,-5.15,531500,{"date":1145,"open":1146,"high":718,"low":1064,"close":1127,"change":353,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1127},"2026-03-27",3.94,-3,250300,{"date":1150,"open":1151,"high":1010,"low":1151,"close":1152,"change":406,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-26",3.99,4,-0.99,196900,{"date":1156,"open":906,"high":1008,"low":1062,"close":859,"change":905,"percent_change":657,"volume":1157,"transactions":9,"vwap":859},"2026-03-25",279200,{"date":1159,"open":1160,"high":906,"low":1161,"close":1162,"change":850,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-24",3.62,3.51,3.85,6.06,240600,{"date":1166,"open":1167,"high":1168,"low":1161,"close":1140,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1140},"2026-03-23",3.58,3.73,0.16,4.61,277300,{"date":1173,"open":1089,"high":1089,"low":1080,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-03-20",3.47,-0.1,-2.8,566500,{"date":1179,"open":1116,"high":1141,"low":1161,"close":1180,"change":353,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",3.57,-3.25,207900,{"date":1184,"open":259,"high":1185,"low":1186,"close":1081,"change":820,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1081},"2026-03-18",3.835,3.65,-5.14,230700,{"date":1190,"open":87,"high":1191,"low":87,"close":1062,"change":779,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1062},"2026-03-17",4.01,283400,{"date":1194,"open":1075,"high":1195,"low":1141,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-03-16",3.79,3.74,0.07,1.91,324000,{"date":1201,"open":1202,"high":1195,"low":1203,"close":1103,"change":459,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1103},"2026-03-13",3.64,3.572,1.38,299400,{"date":1207,"open":1116,"high":1075,"low":1208,"close":1160,"change":621,"percent_change":523,"volume":1209,"transactions":9,"vwap":1160},"2026-03-12",3.585,318300,{"date":1211,"open":1146,"high":1212,"low":1081,"close":1075,"change":425,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1075},"2026-03-11",3.945,-7.73,372100,{"date":1216,"open":1217,"high":1043,"low":1218,"close":1191,"change":621,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1191},"2026-03-10",4.03,3.965,-1.96,406100,{"date":1222,"open":1122,"high":1223,"low":1180,"close":1010,"change":563,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1010},"2026-03-09",4.105,10.24,619400,{"date":1227,"open":1063,"high":1228,"low":1116,"close":1229,"change":342,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-06",3.93,3.71,-6.31,909900,{"date":1233,"open":891,"high":1234,"low":259,"close":718,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":718},"2026-03-05",4.867,-1.45,-26.8,1089100,{"date":1239,"open":620,"high":1240,"low":1241,"close":802,"change":779,"percent_change":1242,"volume":1243,"transactions":9,"vwap":802},"2026-03-04",5.54,5.154,2.85,503600,{"date":1245,"open":619,"high":1246,"low":702,"close":610,"change":199,"percent_change":1247,"volume":1248,"transactions":9,"vwap":610},"2026-03-03",5.51,-6.41,513100,{"date":1250,"open":638,"high":1251,"low":604,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-02",5.66,5.62,0.46,8.91,767000,{"date":1257,"open":1258,"high":734,"low":695,"close":975,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":975},"2026-02-27",5.22,-0.16,-3.01,227300,{"date":1263,"open":799,"high":631,"low":740,"close":734,"change":441,"percent_change":1264,"volume":1265,"transactions":9,"vwap":734},"2026-02-26",2.7,257200,{"date":1267,"open":716,"high":716,"low":813,"close":761,"change":970,"percent_change":1268,"volume":1269,"transactions":9,"vwap":761},"2026-02-25",-1.33,338800,{"date":1271,"open":564,"high":1272,"low":1273,"close":582,"change":830,"percent_change":1065,"volume":1274,"transactions":9,"vwap":582},"2026-02-24",5.43,5.21,144800,{"date":1276,"open":564,"high":619,"low":716,"close":564,"change":406,"percent_change":95,"volume":1277,"transactions":9,"vwap":564},"2026-02-23",159900,{"date":1279,"open":771,"high":1240,"low":963,"close":722,"change":970,"percent_change":1280,"volume":1281,"transactions":9,"vwap":722},"2026-02-20",-1.28,303900,{"date":1283,"open":1273,"high":709,"low":1284,"close":745,"change":649,"percent_change":1151,"volume":1285,"transactions":9,"vwap":745},"2026-02-19",5.11,281900,{"date":1287,"open":631,"high":749,"low":620,"close":610,"change":189,"percent_change":741,"volume":1288,"transactions":9,"vwap":610},"2026-02-18",252200,{"date":1290,"open":600,"high":709,"low":620,"close":600,"change":352,"percent_change":145,"volume":1291,"transactions":9,"vwap":600},"2026-02-17",142700,{"date":1293,"open":802,"high":1294,"low":702,"close":564,"change":172,"percent_change":373,"volume":1295,"transactions":9,"vwap":564},"2026-02-13",5.595,187600,{"date":1297,"open":1298,"high":1252,"low":734,"close":765,"change":935,"percent_change":1299,"volume":1300,"transactions":9,"vwap":765},"2026-02-12",5.59,-2.53,233900,{"date":1302,"open":1303,"high":1303,"low":631,"close":590,"change":507,"percent_change":1304,"volume":1305,"transactions":9,"vwap":590},"2026-02-11",5.82,-4.16,224600,{"date":1307,"open":1308,"high":1309,"low":1310,"close":581,"change":704,"percent_change":1311,"volume":1312,"transactions":9,"vwap":581},"2026-02-10",5.91,6.07,5.75,-2.86,148600,{"date":1314,"open":1315,"high":1316,"low":619,"close":1317,"change":1197,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-09",5.83,6.15,5.94,1.19,119700,{"date":1321,"open":1315,"high":874,"low":766,"close":1322,"change":279,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-06",5.87,3.16,152600,{"date":1326,"open":1163,"high":1327,"low":1328,"close":776,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":776},"2026-02-05",6.235,5.63,-0.43,-7.03,286900,{"date":1333,"open":1334,"high":1335,"low":1336,"close":953,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":953},"2026-02-04",6.5,6.565,6.05,-0.35,-5.41,277200,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":332,"percent_change":305,"volume":1346,"transactions":9,"vwap":1345},"2026-02-03",6.41,6.59,6.325,6.47,147200,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1169,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-02",6.23,6.545,6.135,6.44,2.55,384400,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1076,"percent_change":121,"volume":1361,"transactions":9,"vwap":1360},"2026-01-30",6.22,6.37,6.125,6.28,186300,{"date":1363,"open":1364,"high":1327,"low":1365,"close":1316,"change":167,"percent_change":594,"volume":1312,"transactions":9,"vwap":1316},"2026-01-29",6.04,6,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":239,"percent_change":803,"volume":1372,"transactions":9,"vwap":1371},"2026-01-28",6.01,6.13,5.95,6.03,256600,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1375,"change":172,"percent_change":218,"volume":1378,"transactions":9,"vwap":1375},"2026-01-27",6.02,6.225,5.96,200300,{"date":1380,"open":1368,"high":1381,"low":1317,"close":1336,"change":332,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1336},"2026-01-26",6.1,0.5,219800,{"date":1385,"open":1386,"high":1387,"low":1365,"close":1375,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1375},"2026-01-23",6.38,6.415,-0.4,-6.23,215500,{"date":1392,"open":1393,"high":1394,"low":1163,"close":1395,"change":451,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2026-01-22",6.39,6.72,6.42,0.63,355700,{"date":1399,"open":1360,"high":1352,"low":1400,"close":1386,"change":441,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1386},"2026-01-21",6.175,2.24,326000,{"date":1404,"open":1349,"high":1405,"low":1377,"close":1406,"change":1003,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-01-20",6.33,6.24,-3.55,546900,{"date":1410,"open":1411,"high":1394,"low":1342,"close":1345,"change":686,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1345},"2026-01-16",6.58,-1.97,308000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1052,"change":723,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1052},"2026-01-15",6.89,6.915,6.51,-4.21,456400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1416,"change":735,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1416},"2026-01-14",6.8,6.99,6.73,0.88,203500,{"date":1429,"open":1430,"high":1431,"low":1393,"close":1432,"change":434,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-01-13",7.37,7.545,6.83,-7.83,758500,{"date":1436,"open":1437,"high":553,"low":1084,"close":1438,"change":416,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-01-12",7.05,7.41,3.2,227500,{"date":1442,"open":1443,"high":1443,"low":1437,"close":1444,"change":1337,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-01-09",7.53,7.18,-4.65,187200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1443,"change":795,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1443},"2026-01-08",7.36,7.85,7.27,1.21,173000,{"date":1455,"open":1456,"high":553,"low":1457,"close":1458,"change":172,"percent_change":1388,"volume":1459,"transactions":9,"vwap":1458},"2026-01-07",7.46,7.2,7.44,169600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":553,"change":507,"percent_change":1465,"volume":1466,"transactions":9,"vwap":553},"2026-01-06",7.61,7.675,7.394,-3.11,197700,{"date":1468,"open":340,"high":424,"low":1469,"close":1470,"change":416,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-01-05",7.685,7.71,3.07,288900,{"date":1474,"open":340,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-02",8.125,7.28,7.48,-0.45,-5.67,277600,{"date":1482,"open":1483,"high":399,"low":1484,"close":368,"change":970,"percent_change":1485,"volume":1486,"transactions":9,"vwap":368},"2025-12-31",7.98,7.74,-0.88,687600,{"date":1488,"open":188,"high":1489,"low":370,"close":506,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":506},"2025-12-30",8.73,-0.64,-7.41,403000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":188,"change":522,"percent_change":1498,"volume":1499,"transactions":9,"vwap":188},"2025-12-29",8.81,8.99,8.413,-2.04,249100,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1003,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1505},"2025-12-26",9.062,9.236,8.75,8.82,-2.54,216800,{"date":1509,"open":440,"high":1510,"low":295,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2025-12-24",9.08,9.05,0.61,7.23,412600,{"date":1516,"open":1517,"high":1518,"low":1519,"close":497,"change":20,"percent_change":20,"volume":1520,"transactions":9,"vwap":497},"2025-12-23",8.74,9.21,8.33,670500,{"date":1522,"open":399,"high":1523,"low":349,"close":497,"change":352,"percent_change":353,"volume":1524,"transactions":9,"vwap":497},"2025-12-22",8.65,269300,{"date":1526,"open":17,"high":198,"low":1527,"close":399,"change":905,"percent_change":1528,"volume":1529,"transactions":9,"vwap":399},"2025-12-19",8.295,2.3,525500,{"date":1531,"open":423,"high":188,"low":351,"close":481,"change":240,"percent_change":482,"volume":1532,"transactions":9,"vwap":481},"2025-12-18",208000,{"date":1534,"open":450,"high":1489,"low":323,"close":489,"change":507,"percent_change":1311,"volume":1535,"transactions":9,"vwap":489},"2025-12-17",181600,{"date":1537,"open":405,"high":278,"low":506,"close":423,"change":248,"percent_change":1538,"volume":1539,"transactions":9,"vwap":423},"2025-12-16",0.96,288600,{"date":1541,"open":389,"high":1523,"low":1542,"close":405,"change":649,"percent_change":1543,"volume":1544,"transactions":9,"vwap":405},"2025-12-15",8.109,2.59,471000,{"date":1546,"open":433,"high":433,"low":1547,"close":348,"change":522,"percent_change":1548,"volume":1549,"transactions":9,"vwap":348},"2025-12-12",8.04,-2.17,138800,{"date":1551,"open":198,"high":1552,"low":449,"close":537,"change":522,"percent_change":1553,"volume":1554,"transactions":9,"vwap":537},"2025-12-11",8.633,-2.13,154600,{"date":1556,"open":497,"high":278,"low":1557,"close":1558,"change":167,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2025-12-10",8.215,8.46,1.44,238700,{"date":1562,"open":217,"high":276,"low":339,"close":520,"change":145,"percent_change":1563,"volume":1564,"transactions":9,"vwap":520},"2025-12-09",-2.23,125700,{"date":1566,"open":382,"high":1504,"low":1567,"close":217,"change":452,"percent_change":1377,"volume":1568,"transactions":9,"vwap":217},"2025-12-08",7.904,266000,{"date":1570,"open":433,"high":520,"low":1571,"close":382,"change":723,"percent_change":1572,"volume":1573,"transactions":9,"vwap":382},"2025-12-05",7.96,-3.48,82500,{"date":1575,"open":286,"high":286,"low":329,"close":520,"change":946,"percent_change":1576,"volume":1577,"transactions":9,"vwap":520},"2025-12-04",-2.57,108200,{"date":1579,"open":433,"high":1580,"low":1581,"close":198,"change":873,"percent_change":1582,"volume":1583,"transactions":9,"vwap":198},"2025-12-03",8.58,8.09,3.13,122700,{"date":1585,"open":1586,"high":287,"low":351,"close":433,"change":1076,"percent_change":1587,"volume":1588,"transactions":9,"vwap":433},"2025-12-02",8.29,1.59,136600,{"date":1590,"open":433,"high":278,"low":1591,"close":1592,"change":145,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2025-12-01",7.902,8.17,-2.27,154400,{"date":1596,"open":1597,"high":277,"low":349,"close":389,"change":172,"percent_change":199,"volume":1598,"transactions":9,"vwap":389},"2025-11-28",8.52,140900,{"date":1600,"open":312,"high":1601,"low":545,"close":423,"change":1602,"percent_change":1167,"volume":1603,"transactions":9,"vwap":423},"2025-11-26",8.465,0.29,263900,{"date":1605,"open":1606,"high":473,"low":1430,"close":348,"change":1512,"percent_change":313,"volume":1607,"transactions":9,"vwap":348},"2025-11-25",7.4,379000,{"date":1609,"open":1610,"high":546,"low":1611,"close":1612,"change":416,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-24",7.26,7.16,7.49,3.17,287000,{"date":1616,"open":1343,"high":1617,"low":1618,"close":1610,"change":1619,"percent_change":255,"volume":1620,"transactions":9,"vwap":1610},"2025-11-21",7.32,6.56,0.62,247900,{"date":1622,"open":1623,"high":573,"low":1343,"close":1624,"change":723,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1624},"2025-11-20",7.08,6.64,-4.18,166100,{"date":1628,"open":1629,"high":560,"low":1630,"close":1631,"change":1632,"percent_change":81,"volume":1633,"transactions":9,"vwap":1631},"2025-11-19",7.14,6.879,6.93,-0.21,120300,{"date":1635,"open":562,"high":1636,"low":1637,"close":1629,"change":240,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1629},"2025-11-18",7.21,6.74,1.56,128300,{"date":1641,"open":562,"high":1636,"low":1642,"close":562,"change":621,"percent_change":1643,"volume":1644,"transactions":9,"vwap":562},"2025-11-17",6.91,-1.13,165100,{"date":1646,"open":1647,"high":1617,"low":1648,"close":1649,"change":735,"percent_change":1118,"volume":1650,"transactions":9,"vwap":1649},"2025-11-14",6.98,6.85,7.11,308500,{"date":1652,"open":1653,"high":1653,"low":1631,"close":1437,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1437},"2025-11-13",7.69,-0.67,-8.68,408000,{"date":1658,"open":836,"high":391,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2025-11-12",7,7.72,0.68,9.66,822500,{"date":1665,"open":1052,"high":1666,"low":1342,"close":1667,"change":1668,"percent_change":1483,"volume":1669,"transactions":9,"vwap":1667},"2025-11-11",7.12,7.04,0.52,481600,{"date":1671,"open":770,"high":1052,"low":770,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-10",6.52,0.7,12.03,507200,{"date":1677,"open":1678,"high":306,"low":976,"close":1303,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1303},"2025-11-07",5.49,0.82,16.4,285700,{"date":1683,"open":817,"high":824,"low":958,"close":646,"change":172,"percent_change":1684,"volume":1685,"transactions":9,"vwap":646},"2025-11-06",-0.6,110700,{"date":1687,"open":917,"high":648,"low":899,"close":677,"change":459,"percent_change":175,"volume":1688,"transactions":9,"vwap":677},"2025-11-05",58100,{"date":1690,"open":817,"high":692,"low":674,"close":945,"change":353,"percent_change":1691,"volume":1692,"transactions":9,"vwap":945},"2025-11-04",-2.35,54500,{"date":1694,"open":910,"high":975,"low":945,"close":612,"change":451,"percent_change":1695,"volume":1696,"transactions":9,"vwap":612},"2025-11-03",0.79,60200,{"date":1698,"open":824,"high":1699,"low":657,"close":824,"change":341,"percent_change":111,"volume":1700,"transactions":9,"vwap":824},"2025-10-31",5.127,42800,{"date":1702,"open":904,"high":648,"low":703,"close":910,"change":451,"percent_change":1695,"volume":1703,"transactions":9,"vwap":910},"2025-10-30",49300,{"date":1705,"open":740,"high":582,"low":829,"close":695,"change":686,"percent_change":1706,"volume":1707,"transactions":9,"vwap":695},"2025-10-29",-2.51,67300,{"date":1709,"open":740,"high":711,"low":825,"close":799,"change":20,"percent_change":20,"volume":1710,"transactions":9,"vwap":799},"2025-10-28",103200,{"date":1712,"open":808,"high":808,"low":813,"close":799,"change":830,"percent_change":1713,"volume":1714,"transactions":9,"vwap":799},"2025-10-27",-2.08,119500,{"date":1716,"open":620,"high":611,"low":612,"close":808,"change":1197,"percent_change":1717,"volume":1718,"transactions":9,"vwap":808},"2025-10-24",1.34,73600,{"date":1720,"open":740,"high":582,"low":612,"close":1273,"change":248,"percent_change":1638,"volume":1721,"transactions":9,"vwap":1273},"2025-10-23",88900,{"date":1723,"open":975,"high":1724,"low":835,"close":604,"change":172,"percent_change":434,"volume":1124,"transactions":9,"vwap":604},"2025-10-22",5.319,{"date":1726,"open":1727,"high":638,"low":1728,"close":975,"change":1382,"percent_change":1729,"volume":1730,"transactions":9,"vwap":975},"2025-10-21",4.65,4.5,10.73,262100,{"date":1732,"open":1733,"high":740,"low":1734,"close":849,"change":172,"percent_change":1490,"volume":1735,"transactions":9,"vwap":849},"2025-10-20",4.73,4.49,799500,{"date":1737,"open":906,"high":891,"low":1062,"close":1738,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1738},"2025-10-17",4.69,1.24,35.94,1638600,{"date":1743,"open":1167,"high":1208,"low":1744,"close":1091,"change":866,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1091},"2025-10-16",3.37,-4.17,48200,{"date":1748,"open":1744,"high":1116,"low":1749,"close":1116,"change":603,"percent_change":303,"volume":1750,"transactions":9,"vwap":1116},"2025-10-15",3.34,86200,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1197,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-10-14",3.22,3.339,3.215,3.33,2.15,73000,{"date":1760,"open":1761,"high":1762,"low":1755,"close":1763,"change":735,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-13",3.25,3.38,3.26,1.88,51300,{"date":1767,"open":1744,"high":1744,"low":25,"close":1439,"change":522,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1439},"2025-10-10",-5.33,111500,{"date":1771,"open":1091,"high":1772,"low":1762,"close":1762,"change":189,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1762},"2025-10-09",3.483,-2.59,52900,{"date":1776,"open":640,"high":640,"low":1082,"close":1174,"change":20,"percent_change":20,"volume":1777,"transactions":9,"vwap":1174},"2025-10-08",78100,{"date":1779,"open":1780,"high":1105,"low":1761,"close":1174,"change":240,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1174},"2025-10-07",3.35,3.27,154300,{"date":1784,"open":1785,"high":1786,"low":1785,"close":1787,"change":1197,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-06",3.31,3.455,3.36,2.13,151600,{"date":1791,"open":1785,"high":1792,"low":1793,"close":1794,"change":341,"percent_change":1684,"volume":1795,"transactions":9,"vwap":1794},"2025-10-03",3.39,3.195,3.29,145300,{"date":1797,"open":1780,"high":1111,"low":1761,"close":1785,"change":406,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1785},"2025-10-02",-1.19,111000,{"date":1801,"open":1080,"high":1802,"low":1794,"close":1780,"change":189,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1780},"2025-10-01",3.42,-2.62,150900,{"date":1806,"open":1174,"high":1105,"low":1762,"close":1104,"change":406,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1104},"2025-09-30",-1.15,76400,{"date":1810,"open":1088,"high":1811,"low":1812,"close":1105,"change":20,"percent_change":20,"volume":1813,"transactions":9,"vwap":1105},"2025-09-29",3.53,3.415,41800,{"date":1815,"open":1096,"high":1816,"low":1111,"close":1105,"change":459,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1105},"2025-09-26",3.495,1.46,75200,{"date":1820,"open":1174,"high":1821,"low":1111,"close":1111,"change":830,"percent_change":1465,"volume":1822,"transactions":9,"vwap":1111},"2025-09-25",3.54,96800,{"date":1824,"open":1825,"high":1167,"low":1825,"close":1821,"change":729,"percent_change":1099,"volume":1826,"transactions":9,"vwap":1821},"2025-09-24",3.49,44700,{"date":1828,"open":1122,"high":1196,"low":1825,"close":640,"change":970,"percent_change":1829,"volume":1830,"transactions":9,"vwap":640},"2025-09-23",-1.95,85200,{"date":1832,"open":1116,"high":1116,"low":1821,"close":1833,"change":352,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-22",3.59,-0.28,55700,{"date":1837,"open":1103,"high":1103,"low":1089,"close":1116,"change":189,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1116},"2025-09-19",-2.44,231700,{"date":1841,"open":1096,"high":1075,"low":1096,"close":1081,"change":603,"percent_change":513,"volume":1842,"transactions":9,"vwap":1081},"2025-09-18",81900,{"date":1844,"open":1088,"high":1116,"low":1845,"close":1802,"change":970,"percent_change":1846,"volume":706,"transactions":9,"vwap":1802},"2025-09-17",3.385,-2.01,{"date":1848,"open":1116,"high":1116,"low":1082,"close":1825,"change":172,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1825},"2025-09-16",-0.85,106300,{"date":1852,"open":1091,"high":1180,"low":1853,"close":640,"change":735,"percent_change":1854,"volume":1855,"transactions":9,"vwap":640},"2025-09-15",3.426,1.73,63100,{"date":1857,"open":1122,"high":1122,"low":1091,"close":1096,"change":1259,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1096},"2025-09-12",-4.42,97100,{"date":1861,"open":1802,"high":1186,"low":1862,"close":1160,"change":649,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1160},"2025-09-11",3.375,6.16,125900,{"date":1866,"open":1110,"high":1110,"low":1082,"close":1080,"change":1259,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1080},"2025-09-10",-4.48,79100,{"date":1870,"open":1140,"high":1135,"low":1089,"close":1180,"change":353,"percent_change":1181,"volume":1871,"transactions":9,"vwap":1180},"2025-09-09",207800,{"date":1873,"open":1874,"high":1196,"low":1202,"close":1081,"change":20,"percent_change":20,"volume":1875,"transactions":9,"vwap":1081},"2025-09-08",3.72,66800,{"date":1877,"open":87,"high":1162,"low":1140,"close":1081,"change":406,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1081},"2025-09-05",-1.07,143800,{"date":1881,"open":259,"high":259,"low":1186,"close":1168,"change":970,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1168},"2025-09-04",-1.84,172800,{"date":1885,"open":1064,"high":1057,"low":1075,"close":1063,"change":970,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1063},"2025-09-03",-1.81,95500,{"date":1889,"open":718,"high":1217,"low":1890,"close":1057,"change":145,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1057},"2025-09-02",3.86,-4.68,61000,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":729,"percent_change":1382,"volume":1899,"transactions":9,"vwap":1898},"2025-08-29",4.07,4.08,3.95,4.06,59900,{"date":1901,"open":1902,"high":1902,"low":1191,"close":859,"change":145,"percent_change":1903,"volume":1904,"transactions":9,"vwap":859},"2025-08-28",4.23,-4.49,97900,{"date":1906,"open":785,"high":994,"low":1907,"close":1902,"change":20,"percent_change":20,"volume":1908,"transactions":9,"vwap":1902},"2025-08-27",4.16,197900,{"date":1910,"open":1902,"high":1902,"low":1907,"close":1902,"change":729,"percent_change":452,"volume":1911,"transactions":9,"vwap":1902},"2025-08-26",103300,{"date":1913,"open":1002,"high":1902,"low":1914,"close":785,"change":341,"percent_change":37,"volume":1915,"transactions":9,"vwap":785},"2025-08-25",4.092,62800,{"date":1917,"open":988,"high":1918,"low":1056,"close":1902,"change":240,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1902},"2025-08-22",4.285,2.67,228900,{"date":1922,"open":1895,"high":1923,"low":1217,"close":1924,"change":459,"percent_change":514,"volume":1925,"transactions":9,"vwap":1924},"2025-08-21",4.19,4.12,49400,{"date":1927,"open":1008,"high":996,"low":1928,"close":1895,"change":341,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1895},"2025-08-20",4.032,-0.49,75400,{"date":1932,"open":996,"high":1902,"low":1933,"close":1010,"change":1175,"percent_change":1934,"volume":1822,"transactions":9,"vwap":1010},"2025-08-19",4.02,-2.39,{"date":1936,"open":785,"high":650,"low":1008,"close":1923,"change":352,"percent_change":507,"volume":1937,"transactions":9,"vwap":1923},"2025-08-18",74300,{"date":1939,"open":650,"high":650,"low":1898,"close":1940,"change":66,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-15",4.2,-1.18,98100,{"date":1944,"open":1945,"high":886,"low":1924,"close":994,"change":20,"percent_change":20,"volume":1946,"transactions":9,"vwap":994},"2025-08-14",4.17,104200,{"date":1948,"open":994,"high":880,"low":1191,"close":994,"change":20,"percent_change":20,"volume":1361,"transactions":9,"vwap":994},"2025-08-13",{"date":1950,"open":988,"high":650,"low":1047,"close":994,"change":1076,"percent_change":1323,"volume":796,"transactions":9,"vwap":994},"2025-08-12",{"date":1952,"open":1953,"high":1954,"low":1896,"close":1924,"change":353,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1924},"2025-08-11",4.24,4.261,-2.83,155800,{"date":1958,"open":1069,"high":1043,"low":259,"close":1953,"change":140,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1953},"2025-08-08",19.44,274900,{"date":1962,"open":1168,"high":1963,"low":1825,"close":1089,"change":686,"percent_change":230,"volume":1964,"transactions":9,"vwap":1089},"2025-08-07",3.762,67700,{"date":1966,"open":1174,"high":87,"low":1080,"close":1141,"change":905,"percent_change":749,"volume":1967,"transactions":9,"vwap":1141},"2025-08-06",92100,{"date":1969,"open":1825,"high":1821,"low":1762,"close":1825,"change":729,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1825},"2025-08-05",0.58,146500,{"date":1973,"open":1785,"high":1105,"low":1974,"close":1174,"change":696,"percent_change":953,"volume":1975,"transactions":9,"vwap":1174},"2025-08-04",3.275,106400,{"date":1977,"open":1761,"high":1978,"low":1979,"close":1781,"change":316,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1781},"2025-08-01",3.335,3.11,-1.8,229800,{"date":1983,"open":1802,"high":1825,"low":1794,"close":1756,"change":353,"percent_change":1572,"volume":1984,"transactions":9,"vwap":1756},"2025-07-31",181300,{"date":1986,"open":1174,"high":1140,"low":1111,"close":1091,"change":352,"percent_change":723,"volume":1987,"transactions":9,"vwap":1091},"2025-07-30",100100,{"date":1989,"open":1122,"high":1122,"low":1091,"close":1096,"change":621,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1096},"2025-07-29",-2.26,105700,{"date":1993,"open":1088,"high":1140,"low":1080,"close":1821,"change":459,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1821},"2025-07-28",1.43,145600,{"date":1997,"open":1089,"high":1998,"low":1802,"close":1825,"change":970,"percent_change":1412,"volume":1999,"transactions":9,"vwap":1825},"2025-07-25",3.568,89400,{"date":2001,"open":2002,"high":2003,"low":1821,"close":1110,"change":946,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1110},"2025-07-24",3.75,3.755,-5.82,63400,{"date":2007,"open":1116,"high":1063,"low":1116,"close":1134,"change":649,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1134},"2025-07-23",5.88,67100,{"date":2011,"open":1104,"high":1833,"low":1802,"close":1180,"change":441,"percent_change":1896,"volume":2012,"transactions":9,"vwap":1180},"2025-07-22",79200,{"date":2014,"open":1161,"high":1811,"low":1111,"close":1111,"change":970,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1111},"2025-07-21",-2,132200,{"date":2018,"open":1833,"high":2019,"low":1088,"close":1088,"change":406,"percent_change":1643,"volume":2020,"transactions":9,"vwap":1088},"2025-07-18",3.606,80700,{"date":2022,"open":1088,"high":2023,"low":1088,"close":1821,"change":332,"percent_change":1118,"volume":2024,"transactions":9,"vwap":1821},"2025-07-17",3.645,82700,{"date":2026,"open":1792,"high":2027,"low":1787,"close":1161,"change":803,"percent_change":2028,"volume":1577,"transactions":9,"vwap":1161},"2025-07-16",3.536,5.09,{"date":2030,"open":1168,"high":1168,"low":1749,"close":1749,"change":199,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1749},"2025-07-15",-9.73,180600,{"date":2034,"open":1080,"high":1874,"low":1080,"close":1075,"change":1602,"percent_change":278,"volume":2035,"transactions":9,"vwap":1075},"2025-07-14",117800,{"date":2037,"open":1792,"high":1161,"low":2038,"close":1080,"change":341,"percent_change":434,"volume":2039,"transactions":9,"vwap":1080},"2025-07-11",3.373,111900,{"date":2041,"open":1161,"high":1116,"low":1802,"close":1111,"change":189,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1111},"2025-07-10",-2.56,81100,{"date":2045,"open":1110,"high":1167,"low":1104,"close":640,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":640},"2025-07-09",-0.025,-0.71,84400,{"date":2050,"open":1105,"high":1202,"low":1787,"close":2051,"change":1197,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-07-08",3.545,2.01,166400,{"date":2055,"open":1907,"high":2056,"low":1080,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-07-07",4.265,3.475,-0.735,-17.46,267100,{"date":2062,"open":1940,"high":2063,"low":1010,"close":785,"change":459,"percent_change":2064,"volume":2065,"transactions":9,"vwap":785},"2025-07-03",4.325,1.2,107100,{"date":2067,"open":1924,"high":2068,"low":2069,"close":1907,"change":795,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1907},"2025-07-02",4.175,3.995,2.21,143100,{"date":2073,"open":1010,"high":2074,"low":1898,"close":1895,"change":316,"percent_change":1235,"volume":2075,"transactions":9,"vwap":1895},"2025-07-01",4.31,166200,{"date":2077,"open":1918,"high":2074,"low":1010,"close":2078,"change":704,"percent_change":900,"volume":2079,"transactions":9,"vwap":2078},"2025-06-30",4.13,85500,{"date":2081,"open":1043,"high":880,"low":1945,"close":989,"change":459,"percent_change":297,"volume":2082,"transactions":9,"vwap":989},"2025-06-27",840400,{"date":2084,"open":2085,"high":650,"low":1923,"close":994,"change":332,"percent_change":2086,"volume":2087,"transactions":9,"vwap":994},"2025-06-26",4.26,0.71,67000,{"date":2089,"open":994,"high":989,"low":1940,"close":1002,"change":406,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1002},"2025-06-25",-0.94,86100,{"date":2093,"open":893,"high":2094,"low":1940,"close":2085,"change":621,"percent_change":1882,"volume":2095,"transactions":9,"vwap":2085},"2025-06-24",4.456,95800,{"date":2097,"open":859,"high":2098,"low":2099,"close":880,"change":926,"percent_change":2100,"volume":2101,"transactions":9,"vwap":880},"2025-06-23",4.4,4.018,6.9,205200,{"date":2103,"open":1031,"high":981,"low":2104,"close":1898,"change":1632,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1898},"2025-06-20",4.055,-4.92,225300,{"date":2108,"open":1933,"high":989,"low":1151,"close":1043,"change":1083,"percent_change":1377,"volume":2109,"transactions":9,"vwap":1043},"2025-06-18",95600,{"date":2111,"open":988,"high":1902,"low":1217,"close":1217,"change":522,"percent_change":2112,"volume":2113,"transactions":9,"vwap":1217},"2025-06-17",-4.28,134100,{"date":2115,"open":1923,"high":994,"low":1010,"close":785,"change":248,"percent_change":2116,"volume":2117,"transactions":9,"vwap":785},"2025-06-16",1.94,77000,{"date":2119,"open":1008,"high":1002,"low":1898,"close":2078,"change":621,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2078},"2025-06-13",-1.9,162800,{"date":2123,"open":988,"high":2124,"low":1928,"close":785,"change":729,"percent_change":452,"volume":2125,"transactions":9,"vwap":785},"2025-06-12",4.227,79300,{"date":2127,"open":1902,"high":2128,"low":2078,"close":1923,"change":729,"percent_change":452,"volume":2129,"transactions":9,"vwap":1923},"2025-06-11",4.245,101800,{"date":2131,"open":1047,"high":1923,"low":1897,"close":1945,"change":240,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1945},"2025-06-10",2.71,176400,{"date":2135,"open":994,"high":994,"low":1070,"close":1898,"change":935,"percent_change":2136,"volume":2137,"transactions":9,"vwap":1898},"2025-06-09",-3.33,216900,{"date":2139,"open":1953,"high":994,"low":1923,"close":1940,"change":20,"percent_change":20,"volume":1583,"transactions":9,"vwap":1940},"2025-06-06",{"date":2141,"open":1953,"high":989,"low":2142,"close":1940,"change":406,"percent_change":2090,"volume":2143,"transactions":9,"vwap":1940},"2025-06-05",4.185,153100,{"date":2145,"open":2146,"high":994,"low":2146,"close":1953,"change":850,"percent_change":745,"volume":2147,"transactions":9,"vwap":1953},"2025-06-04",4.05,150100,{"date":2149,"open":906,"high":2150,"low":2151,"close":1933,"change":1076,"percent_change":1749,"volume":2152,"transactions":9,"vwap":1933},"2025-06-03",4.165,3.825,343900,{"date":2154,"open":1081,"high":1228,"low":1180,"close":1062,"change":696,"percent_change":771,"volume":2155,"transactions":9,"vwap":1062},"2025-06-02",178400,{"date":2157,"open":1186,"high":2158,"low":2159,"close":1081,"change":803,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1081},"2025-05-30",3.745,3.361,4.83,233000,{"date":2163,"open":1202,"high":1168,"low":1088,"close":640,"change":189,"percent_change":2164,"volume":2165,"transactions":9,"vwap":640},"2025-05-29",-2.49,229900,{"date":2167,"open":1080,"high":1140,"low":25,"close":1122,"change":803,"percent_change":657,"volume":2168,"transactions":9,"vwap":1122},"2025-05-28",142400,{"date":2170,"open":2171,"high":1088,"low":1439,"close":1104,"change":1083,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1104},"2025-05-27",3.23,7.5,184700,{"date":2175,"open":2176,"high":2177,"low":1439,"close":1439,"change":621,"percent_change":1838,"volume":2178,"transactions":9,"vwap":1439},"2025-05-23",3.21,3.295,60600,{"date":2180,"open":804,"high":1749,"low":1753,"close":2181,"change":451,"percent_change":514,"volume":2182,"transactions":9,"vwap":2181},"2025-05-22",3.28,83900,{"date":2184,"open":1439,"high":2185,"low":2186,"close":804,"change":172,"percent_change":1032,"volume":1588,"transactions":9,"vwap":804},"2025-05-21",3.289,3.151,{"date":2188,"open":1763,"high":2189,"low":1755,"close":1781,"change":20,"percent_change":20,"volume":2190,"transactions":9,"vwap":1781},"2025-05-20",3.345,120900,{"date":2192,"open":1174,"high":2193,"low":2194,"close":1781,"change":1834,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1781},"2025-05-19",3.555,3.235,-7.89,173500,{"date":2198,"open":1802,"high":1186,"low":2199,"close":1089,"change":1076,"percent_change":1063,"volume":2200,"transactions":9,"vwap":1089},"2025-05-16",3.355,249300,{"date":2202,"open":804,"high":1111,"low":2203,"close":1802,"change":441,"percent_change":1043,"volume":2109,"transactions":9,"vwap":1802},"2025-05-15",3.18,{"date":2205,"open":1802,"high":1186,"low":2181,"close":2181,"change":935,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2181},"2025-05-14",-4.09,171100,{"date":2209,"open":1763,"high":1186,"low":1582,"close":1802,"change":649,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1802},"2025-05-13",6.54,360100,{"date":2213,"open":2181,"high":1792,"low":2214,"close":2176,"change":1076,"percent_change":1002,"volume":2215,"transactions":9,"vwap":2176},"2025-05-12",3.06,385200,{"date":2217,"open":1762,"high":1762,"low":2218,"close":554,"change":459,"percent_change":2219,"volume":2220,"transactions":9,"vwap":554},"2025-05-09",2.94,1.65,233700,{"date":2222,"open":270,"high":500,"low":417,"close":2223,"change":803,"percent_change":1317,"volume":2224,"transactions":9,"vwap":2223},"2025-05-08",3.03,147500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":459,"percent_change":2231,"volume":1795,"transactions":9,"vwap":2230},"2025-05-07",2.84,2.93,2.83,2.86,1.78,{"date":2233,"open":270,"high":126,"low":178,"close":417,"change":353,"percent_change":2234,"volume":2235,"transactions":9,"vwap":417},"2025-05-06",-4.1,139300,{"date":2237,"open":2223,"high":2238,"low":2239,"close":2228,"change":353,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2228},"2025-05-05",3.15,2.91,-3.93,168500,{"date":2243,"open":1582,"high":1763,"low":2223,"close":2244,"change":172,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-02",3.05,-0.97,196500,{"date":2248,"open":2249,"high":2250,"low":2223,"close":554,"change":332,"percent_change":2251,"volume":2252,"transactions":9,"vwap":554},"2025-05-01",3.09,3.1,0.98,161800,{"date":2254,"open":1471,"high":2255,"low":2239,"close":2244,"change":1175,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2244},"2025-04-30",3.175,-3.17,165800,{"date":2259,"open":554,"high":1439,"low":2260,"close":2238,"change":735,"percent_change":2116,"volume":2261,"transactions":9,"vwap":2238},"2025-04-29",3,168300,{"date":182,"open":1613,"high":2176,"low":2260,"close":2249,"change":621,"percent_change":1048,"volume":2263,"transactions":9,"vwap":2249},180800]