[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SHMD":3,"homepage-market-summary":30,"stock-historical-SHMD":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SHMD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"SCHMID Group N.V. Class A Ordinary Shares","Nasdaq",null,"Common Stock","Schmid Group NV is a supplier of equipment, software and services for various industries such as printed circuit board (PCB), substrate manufacturing, photovoltaics, and glass and energy storage with a focus on the highest end of this market in terms of technology and performance. It focuses on a modular product portfolio of machinery to use in the manufacturing of high-end PCB equipment and semiconductor packaging devices which includes common flexible circuit fabrication techniques such as subtractive, semi-additive processes (SAP) and modified semi-additive processes (mSAP).","734",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.97,4.32,4.3499,3.91,4.49,-0.52,-11.58,962992.477723,7514,4.094,10.65,2.33,764769.9070856654,19.7,612,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},2,535482,195450846.678502,8.77,"2025-04-28",[185,186,196,207,216,226,237,247,257,267,278,288,299,309,318,328,339,348,359,370,379,389,399,408,417,427,434,445,453,463,474,482,493,502,512,523,534,545,555,564,574,582,590,600,609,616,624,634,642,653,661,670,680,689,699,706,713,721,728,733,739,746,752,757,764,769,775,782,788,796,804,810,818,823,830,836,844,852,858,865,873,881,889,894,899,906,913,920,926,933,939,944,951,957,963,972,977,986,992,999,1007,1011,1018,1024,1032,1036,1041,1047,1052,1057,1063,1070,1076,1081,1089,1097,1104,1109,1114,1120,1126,1133,1137,1143,1149,1156,1161,1166,1172,1178,1183,1189,1194,1200,1205,1213,1221,1228,1234,1239,1246,1251,1257,1261,1266,1272,1278,1285,1291,1296,1302,1309,1318,1322,1329,1334,1339,1346,1352,1359,1366,1371,1378,1387,1394,1401,1408,1417,1426,1433,1442,1450,1457,1465,1472,1479,1486,1492,1501,1509,1516,1523,1531,1539,1546,1554,1560,1567,1573,1580,1585,1591,1597,1604,1610,1614,1619,1625,1630,1634,1640,1647,1653,1659,1663,1669,1674,1679,1685,1689,1694,1699,1703,1710,1715,1718,1721,1727,1733,1738,1742,1747,1752,1756,1761,1767,1773,1780,1784,1789,1793,1801,1807,1815,1821,1826,1833,1839,1843,1847,1852,1856,1861,1866,1872,1876,1881,1888,1895,1902,1908,1913,1920,1925,1931,1938,1944,1949,1956,1960,1967,1974,1982,1987,1996,2001,2006,2014,2019,2026,2032,2037,2044,2048,2055,2062,2068,2073,2080,2088,2093,2098,2101,2106,2113,2119,2125,2129,2133,2139,2144,2148,2154,2158,2161,2164,2168,2172,2179,2184,2188,2192,2197,2202,2208,2212,2216,2221,2228,2233,2236,2240,2246,2252,2256,2259,2264,2268,2273,2275,2279,2282,2287,2291,2295,2299,2303,2309,2315,2319,2325,2329,2334,2338,2342,2346,2353,2357,2364,2368,2373,2377,2381,2383,2388,2392,2397,2403,2406,2412,2417,2421,2424,2429,2433,2438,2443,2448,2452,2456,2460,2463,2468,2472,2474],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",4.29,4.51,4.252,0.06,1.35,647646.327853,5714,4.3738,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",4.46,4.68,4.35,4.43,-0.07,-1.56,702262.106035,6966,4.5239,{"date":208,"open":209,"high":209,"low":210,"close":211,"change":202,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",4.55,4.38,4.5,-1.53,543522.993599,4040,4.4812,{"date":217,"open":218,"high":219,"low":218,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",4.44,4.7192,4.57,0.125,2.81,726051.286128,5353,4.556,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",4.8,4.88,4.255,4.445,-0.415,-8.54,1470363.501864,10405,4.4477,{"date":238,"open":189,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",4.9799,4.41,4.86,0.37,8.24,1527403.465619,8707,4.7461,{"date":248,"open":249,"high":250,"low":251,"close":19,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",4.31,4.95,4.3,0.115,2.63,2028527.219378,13310,4.6335,{"date":258,"open":199,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",5.07,4.36,4.375,0.005,0.11,5348473.70843,31672,4.7281,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",3.62,5.01,3.48,4.37,0.75,20.72,13070081.923954,87593,4.4052,{"date":279,"open":280,"high":281,"low":282,"close":269,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-24",3.65,3.86,3.56,-0.06,-1.63,524061.885135,6374,3.7151,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",3.61,3.85,3.52,3.68,0.09,2.51,409276.044453,5238,3.6769,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":191,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",3.53,3.705,3.415,3.59,1.7,457200.82652,3603,3.5893,{"date":310,"open":311,"high":311,"low":312,"close":301,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",3.75,3.51,-0.16,-4.34,381823.523026,4238,3.612,{"date":319,"open":320,"high":321,"low":312,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-18",3.57,3.7,3.69,0.15,4.24,530902.155206,4952,3.6318,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",3.35,3.585,3.34,3.54,0.225,6.79,337542.311013,3205,3.5152,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":252,"percent_change":304,"volume":345,"transactions":346,"vwap":347},"2026-09-16",3.25,3.32,3.1301,3.315,259068.429418,2282,3.2414,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",3.19,3.3,3.0856,3.2,0.03,0.95,297173.167195,2334,3.1578,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",3.22,3.36,3.15,3.17,-0.21,-6.21,377784.747173,2991,3.2257,{"date":371,"open":351,"high":372,"low":373,"close":374,"change":323,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",3.575,3.26,3.38,4.64,595697.228341,5080,3.4365,{"date":380,"open":374,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",3.49,3.21,3.23,-0.2,-5.83,390325.147601,4366,3.289,{"date":390,"open":391,"high":392,"low":351,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",3.47,3.6547,3.43,0.08,2.39,975743.931021,6432,3.4551,{"date":400,"open":401,"high":402,"low":353,"close":330,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-08",3.29,3.44,0.2,6.35,574881.894594,4619,3.3453,{"date":409,"open":410,"high":361,"low":411,"close":363,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",3.12,3.08,0.05,1.61,309549.607943,2680,3.1432,{"date":418,"open":419,"high":420,"low":411,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",3.24,3.27,3.1,-0.17,-5.2,357770.287981,2829,3.1176,{"date":428,"open":411,"high":332,"low":411,"close":420,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-02",0.16,5.14,362642.240438,3367,3.2208,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",3.03,3.175,3.01,3.11,0.025,0.81,995458.214818,6806,3.1058,{"date":446,"open":341,"high":447,"low":411,"close":448,"change":394,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",3.355,3.085,2.66,707595.442357,4104,3.1952,{"date":454,"open":374,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",3.45,2.99,3.005,-0.395,-11.62,733563.405942,4936,3.1449,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",3.16,3.58,3.155,3.4,0.23,7.26,833763.020207,4852,3.3915,{"date":475,"open":374,"high":374,"low":476,"close":364,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-26",2.93,-0.25,-7.31,2677266.707334,13494,3.0816,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",4.545,4.78,3.385,3.42,-1.43,-29.48,3518710.944309,17192,3.7452,{"date":494,"open":228,"high":495,"low":496,"close":497,"change":283,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-24",4.895,4.5101,4.85,-1.22,697919.347865,5282,4.7188,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":52,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",4.82,4.93,4.605,4.91,2.08,230220.473554,2212,4.8076,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",4.725,4.8993,4.65,4.81,0.02,0.42,372301.519518,3327,4.7828,{"date":524,"open":525,"high":526,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",5.18,5.264,4.73,4.79,-0.44,-8.41,436938.650716,5219,4.9128,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",5.21,5.43,5.05,5.23,-0.45,-7.92,635048.408353,6150,5.2434,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":469,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",5.39,5.7899,5.31,5.68,4.22,476051.674011,3884,5.6362,{"date":556,"open":557,"high":558,"low":559,"close":557,"change":67,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",5.45,5.69,5.3291,-0.91,340317.749729,4928,5.5267,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":466,"volume":571,"transactions":572,"vwap":573},"2026-08-13",5.32,5.6,5.2742,5.5,0.19,382065.557612,4107,5.4761,{"date":575,"open":576,"high":557,"low":577,"close":549,"change":117,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",5.12,5.09,6.2,495095.374959,6269,5.3245,{"date":583,"open":507,"high":584,"low":507,"close":585,"change":52,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",5.2,5,2.04,264328.548763,4748,5.0536,{"date":591,"open":592,"high":593,"low":241,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",5.06,5.42,4.9,0.18,3.81,814082.214424,12624,5.0488,{"date":601,"open":218,"high":602,"low":240,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-07",4.7405,4.72,0.28,6.31,328648.768513,4233,4.626,{"date":610,"open":240,"high":199,"low":611,"close":218,"change":612,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-06",4.3701,0,231544.048852,2645,4.4612,{"date":617,"open":516,"high":618,"low":619,"close":218,"change":313,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",4.69,4.4,-3.48,254764.47569,2990,4.4748,{"date":625,"open":626,"high":627,"low":249,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",4.42,4.71,4.6,0.34,7.98,479461.622986,5038,4.56,{"date":635,"open":636,"high":251,"low":637,"close":638,"change":595,"percent_change":240,"volume":639,"transactions":640,"vwap":641},"2026-08-03",4.13,4.007,4.26,330452.074603,4612,4.2034,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-31",4.04,4.19,3.9,4.08,0.04,0.99,275401.284314,3855,4.0888,{"date":654,"open":655,"high":656,"low":655,"close":644,"change":519,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",3.67,4.1199,11.6,464372.962841,5494,4.02,{"date":662,"open":663,"high":664,"low":665,"close":269,"change":112,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",3.95,4.0174,3.6,-9.73,556275.748193,4828,3.7458,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",4.2,3.82,4.01,-0.28,-6.53,450612.011523,5300,3.9705,{"date":681,"open":682,"high":211,"low":683,"close":188,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-27",4.18,4.0201,0.175,4.25,346221.85306,3467,4.2177,{"date":690,"open":691,"high":619,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",4.34,4.1,4.115,-0.255,-5.84,309994.407362,3677,4.2156,{"date":700,"open":672,"high":626,"low":672,"close":272,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",-0.01,-0.23,405906.125308,4855,4.331,{"date":707,"open":188,"high":708,"low":188,"close":210,"change":67,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-22",4.5814,-1.13,355469.651155,4097,4.4046,{"date":714,"open":685,"high":715,"low":551,"close":201,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",4.54,0.24,5.73,370792.62149,2989,4.4218,{"date":722,"open":324,"high":210,"low":723,"close":645,"change":283,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-20",4.0601,-1.41,513333.3305,5016,4.1712,{"date":729,"open":730,"high":188,"low":731,"close":685,"change":283,"percent_change":45,"volume":732,"transactions":9,"vwap":685},"2026-07-17",4.14,4,553500,{"date":734,"open":685,"high":735,"low":736,"close":249,"change":173,"percent_change":737,"volume":738,"transactions":9,"vwap":249},"2026-07-16",4.571,4.11,-0.69,528800,{"date":740,"open":741,"high":538,"low":742,"close":691,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":691},"2026-07-15",4.99,4.33,-0.18,-3.98,812300,{"date":747,"open":272,"high":748,"low":200,"close":749,"change":750,"percent_change":18,"volume":751,"transactions":9,"vwap":749},"2026-07-14",4.59,4.52,0.17,561900,{"date":753,"open":272,"high":201,"low":682,"close":200,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":200},"2026-07-13",-0.1,-2.25,507600,{"date":758,"open":507,"high":759,"low":200,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-10",5.15,4.45,-0.57,-11.35,1325800,{"date":765,"open":585,"high":539,"low":497,"close":766,"change":354,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",5.02,0.6,610100,{"date":770,"open":585,"high":771,"low":209,"close":741,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":741},"2026-07-08",5.0079999,0.27,5.72,1258700,{"date":776,"open":777,"high":593,"low":778,"close":603,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":603},"2026-07-07",5.36,4.705,-0.79,-14.34,1316800,{"date":783,"open":784,"high":785,"low":593,"close":784,"change":67,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-06",5.51,5.786,-0.9,357000,{"date":789,"open":790,"high":791,"low":593,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-02",6.21,6.4,5.56,-0.54,-8.85,855100,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":313,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-07-01",6.11,6.24,5.84,6.1,-2.56,589800,{"date":805,"open":578,"high":806,"low":801,"close":807,"change":168,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-30",6.33,6.26,1.95,380400,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":519,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-29",5.75,6.29,5.66,6.14,7.34,311400,{"date":819,"open":784,"high":820,"low":557,"close":773,"change":354,"percent_change":821,"volume":822,"transactions":9,"vwap":773},"2026-06-26",5.89,0.53,409900,{"date":824,"open":825,"high":826,"low":567,"close":558,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":558},"2026-06-25",6,6.01,-0.15,-2.57,549900,{"date":831,"open":832,"high":832,"low":833,"close":800,"change":793,"percent_change":834,"volume":835,"transactions":9,"vwap":800},"2026-06-24",6.37,5.67,-8.46,973200,{"date":837,"open":838,"high":839,"low":807,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-23",6.62,6.65,6.38,-0.38,-5.62,759500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":362,"volume":851,"transactions":9,"vwap":849},"2026-06-22",6.88,7.21,6.55,6.76,0.22,1740500,{"date":853,"open":335,"high":854,"low":806,"close":855,"change":477,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-18",7,6.54,-3.68,839500,{"date":859,"open":860,"high":861,"low":862,"close":335,"change":767,"percent_change":863,"volume":864,"transactions":9,"vwap":335},"2026-06-17",6.51,6.86,6.376,9.69,1644700,{"date":866,"open":867,"high":854,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-16",6.98,6.06,6.19,-0.04,-0.64,2700900,{"date":874,"open":875,"high":876,"low":569,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-15",5.62,6.27,6.23,0.85,15.8,1328800,{"date":882,"open":558,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-12",5.87,5.29,5.38,-0.34,-5.94,772500,{"date":890,"open":577,"high":883,"low":585,"close":773,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":773},"2026-06-11",0.72,14.4,1209500,{"date":895,"open":896,"high":897,"low":594,"close":585,"change":648,"percent_change":441,"volume":898,"transactions":9,"vwap":585},"2026-06-10",4.96,5.28,996700,{"date":900,"open":584,"high":901,"low":902,"close":896,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":896},"2026-06-09",5.54,4.67,-0.295,-5.61,1831400,{"date":907,"open":908,"high":547,"low":896,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-08",5.3,5.255,0.205,4.06,1224700,{"date":914,"open":915,"high":915,"low":916,"close":538,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":538},"2026-06-05",6.3,4.97,-1.18,-18.94,1889200,{"date":921,"open":922,"high":404,"low":923,"close":877,"change":146,"percent_change":924,"volume":925,"transactions":9,"vwap":877},"2026-06-04",6.08,5.88,-2.96,720600,{"date":927,"open":928,"high":928,"low":929,"close":930,"change":365,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-03",6.6,5.86,6.42,-3.17,1196700,{"date":934,"open":935,"high":854,"low":936,"close":937,"change":701,"percent_change":827,"volume":938,"transactions":9,"vwap":937},"2026-06-02",6.74,6.44,6.63,601600,{"date":940,"open":855,"high":941,"low":807,"close":942,"change":173,"percent_change":540,"volume":943,"transactions":9,"vwap":942},"2026-06-01",6.69,6.64,650000,{"date":945,"open":854,"high":946,"low":915,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-05-29",7.075,6.67,-0.24,-3.47,912800,{"date":952,"open":846,"high":953,"low":954,"close":955,"change":412,"percent_change":151,"volume":956,"transactions":9,"vwap":955},"2026-05-28",7.29,6.562,6.91,980500,{"date":958,"open":959,"high":960,"low":838,"close":861,"change":871,"percent_change":961,"volume":962,"transactions":9,"vwap":861},"2026-05-27",7.46,7.645,-8.53,1237100,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-26",7.7,8.18,7.28,7.5,0.01,0.13,1197800,{"date":973,"open":968,"high":966,"low":470,"close":974,"change":648,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-22",7.49,0.54,1134600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-21",6.87,7.539,6.82,7.45,0.47,6.73,1085400,{"date":987,"open":982,"high":988,"low":984,"close":867,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":867},"2026-05-20",7.9,-0.3,-4.12,1291700,{"date":993,"open":994,"high":995,"low":996,"close":967,"change":384,"percent_change":997,"volume":998,"transactions":9,"vwap":967},"2026-05-19",7.09,7.78,6.8,-2.67,1851900,{"date":1000,"open":846,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-18",7.73,6.7,7.48,0.61,8.88,3327700,{"date":1008,"open":404,"high":955,"low":578,"close":979,"change":469,"percent_change":1009,"volume":1010,"transactions":9,"vwap":979},"2026-05-15",3.46,1254300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":942,"change":983,"percent_change":1016,"volume":1017,"transactions":9,"vwap":942},"2026-05-14",6.22,6.75,6.195,7.62,1336500,{"date":1019,"open":868,"high":790,"low":1020,"close":1021,"change":1022,"percent_change":292,"volume":1023,"transactions":9,"vwap":1021},"2026-05-13",5.79,6.17,0.21,674100,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":173,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-05-12",5.85,5.99,5.61,5.96,-0.5,661100,{"date":1033,"open":1034,"high":936,"low":812,"close":1027,"change":701,"percent_change":422,"volume":1035,"transactions":9,"vwap":1027},"2026-05-11",6.13,1400600,{"date":1037,"open":825,"high":839,"low":1038,"close":825,"change":73,"percent_change":1039,"volume":1040,"transactions":9,"vwap":825},"2026-05-08",5.91,5.82,2065700,{"date":1042,"open":1043,"high":812,"low":908,"close":833,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":833},"2026-05-07",5.52,0.07,1.25,331300,{"date":1048,"open":1049,"high":550,"low":1050,"close":567,"change":117,"percent_change":929,"volume":1051,"transactions":9,"vwap":567},"2026-05-06",5.4,5.26,724700,{"date":1053,"open":547,"high":558,"low":1054,"close":884,"change":1055,"percent_change":841,"volume":1056,"transactions":9,"vwap":884},"2026-05-05",5.25,-0.02,559100,{"date":1058,"open":578,"high":1059,"low":884,"close":549,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":549},"2026-05-04",6.205,-1.06,-16.64,1353200,{"date":1064,"open":800,"high":1065,"low":1066,"close":832,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":832},"2026-05-01",6.39,5.81,0.45,7.6,787900,{"date":1071,"open":1072,"high":1073,"low":569,"close":1074,"change":1055,"percent_change":886,"volume":1075,"transactions":9,"vwap":1074},"2026-04-30",5.83,5.965,5.92,871300,{"date":1077,"open":826,"high":798,"low":1078,"close":1079,"change":701,"percent_change":422,"volume":1080,"transactions":9,"vwap":1079},"2026-04-29",5.731,5.94,711100,{"date":1082,"open":1083,"high":1084,"low":569,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-28",5.9,6.031,5.95,-0.155,-2.54,903400,{"date":1090,"open":861,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-27",6.93,6.02,6.105,-0.865,-12.41,1476600,{"date":1098,"open":1099,"high":1100,"low":826,"close":1101,"change":151,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-24",6.5,7.35,6.97,11.7,1960300,{"date":1105,"open":1002,"high":1106,"low":1034,"close":799,"change":477,"percent_change":1107,"volume":1108,"transactions":9,"vwap":799},"2026-04-23",7.395,-3.85,1184300,{"date":1110,"open":791,"high":937,"low":813,"close":1111,"change":1112,"percent_change":497,"volume":1113,"transactions":9,"vwap":1111},"2026-04-22",6.49,0.3,1727500,{"date":1115,"open":1002,"high":849,"low":1116,"close":869,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":869},"2026-04-21",6.114,-0.27,-4.18,1101800,{"date":1121,"open":1122,"high":994,"low":1013,"close":1123,"change":529,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",6.81,6.46,-6.38,1077200,{"date":1127,"open":1128,"high":946,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",5.71,6.9,1.36,24.55,2111200,{"date":1134,"open":820,"high":1083,"low":569,"close":901,"change":1117,"percent_change":1135,"volume":1136,"transactions":9,"vwap":901},"2026-04-16",-4.65,373500,{"date":1138,"open":1139,"high":1026,"low":1043,"close":1066,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1066},"2026-04-15",5.77,0.14,2.47,286700,{"date":1144,"open":825,"high":1145,"low":1146,"close":833,"change":743,"percent_change":1147,"volume":1148,"transactions":9,"vwap":833},"2026-04-14",6.236,5.63,-3.08,449700,{"date":1150,"open":1151,"high":1152,"low":884,"close":1026,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1026},"2026-04-13",5.34,5.917,0.43,7.93,370600,{"date":1157,"open":877,"high":1158,"low":885,"close":593,"change":793,"percent_change":1159,"volume":1160,"transactions":9,"vwap":593},"2026-04-10",6.254,-9.06,349600,{"date":1162,"open":1049,"high":815,"low":566,"close":1029,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1029},"2026-04-09",0.51,9.36,358800,{"date":1167,"open":1168,"high":1169,"low":1170,"close":557,"change":701,"percent_change":743,"volume":1171,"transactions":9,"vwap":557},"2026-04-08",5.97,6.05,5.41,882900,{"date":1173,"open":259,"high":1174,"low":505,"close":1175,"change":1176,"percent_change":1028,"volume":1177,"transactions":9,"vwap":1175},"2026-04-07",5.648,5.46,0.29,495300,{"date":1179,"open":537,"high":537,"low":507,"close":1180,"change":743,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",5.17,-3.36,558600,{"date":1184,"open":896,"high":1028,"low":1185,"close":1186,"change":716,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-02",4.92,5.35,4.7,853100,{"date":1190,"open":1186,"high":1028,"low":741,"close":1191,"change":146,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-01",5.11,-3.58,687200,{"date":1195,"open":1196,"high":1197,"low":916,"close":908,"change":743,"percent_change":1198,"volume":1199,"transactions":9,"vwap":908},"2026-03-31",5.49,5.695,-3.28,889000,{"date":1201,"open":923,"high":923,"low":229,"close":1202,"change":38,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-03-30",5.48,-7.9,1128700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1085,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1085},"2026-03-27",6.47,6.66,5.8,-0.65,-9.85,815600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":928,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":928},"2026-03-26",7.15,7.38,6.41,-0.82,-11.05,513600,{"date":1222,"open":1223,"high":1003,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-25",6.68,7.42,0.86,13.11,1283000,{"date":1229,"open":404,"high":1230,"low":404,"close":1231,"change":263,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-03-24",6.94,6.56,1.71,387700,{"date":1235,"open":876,"high":1236,"low":876,"close":1237,"change":73,"percent_change":547,"volume":1238,"transactions":9,"vwap":1237},"2026-03-23",6.835,6.45,436000,{"date":1240,"open":1241,"high":1129,"low":1074,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-03-20",6.78,6.12,-0.4,-6.13,463100,{"date":1247,"open":1248,"high":942,"low":790,"close":1249,"change":1117,"percent_change":744,"volume":1250,"transactions":9,"vwap":1249},"2026-03-19",6.53,6.52,459900,{"date":1252,"open":1253,"high":1254,"low":839,"close":335,"change":827,"percent_change":1255,"volume":1256,"transactions":9,"vwap":335},"2026-03-18",6.84,7.1,-2.16,476900,{"date":1258,"open":930,"high":1259,"low":930,"close":1230,"change":519,"percent_change":936,"volume":1260,"transactions":9,"vwap":1230},"2026-03-17",7.19,796700,{"date":1262,"open":1065,"high":1263,"low":605,"close":1249,"change":1022,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1249},"2026-03-16",6.906,3.33,278200,{"date":1267,"open":1268,"high":1215,"low":915,"close":605,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":605},"2026-03-13",7.05,-0.59,-8.55,552400,{"date":1273,"open":1274,"high":1275,"low":1217,"close":1129,"change":354,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1129},"2026-03-12",6.77,7.27,0.44,505500,{"date":1279,"open":846,"high":1280,"low":1281,"close":979,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":979},"2026-03-11",7.31,6.36,0.66,10.63,2441100,{"date":1286,"open":1287,"high":1288,"low":825,"close":790,"change":422,"percent_change":1289,"volume":1290,"transactions":9,"vwap":790},"2026-03-10",6.43,7.08,-2.66,891100,{"date":1292,"open":1066,"high":1237,"low":1293,"close":840,"change":1294,"percent_change":979,"volume":1295,"transactions":9,"vwap":840},"2026-03-09",5.7,0.41,2301500,{"date":1297,"open":854,"high":1254,"low":1298,"close":1168,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1168},"2026-03-06",5.751,-1.29,-17.77,1996400,{"date":1303,"open":1304,"high":1305,"low":854,"close":470,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":470},"2026-03-05",8.27,8.53,-1.12,-13.37,1191800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-04",8.035,9.6,7.57,8.38,1.97,30.73,4195000,{"date":1319,"open":1099,"high":1253,"low":922,"close":1217,"change":529,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1217},"2026-03-03",-6.42,353400,{"date":1323,"open":578,"high":1324,"low":1021,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-02",7.66,6.85,0.39,6.04,393200,{"date":1330,"open":1231,"high":335,"low":1331,"close":1123,"change":675,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1123},"2026-02-27",6.215,-4.15,295100,{"date":1335,"open":1336,"high":1336,"low":1249,"close":935,"change":675,"percent_change":1337,"volume":1338,"transactions":9,"vwap":935},"2026-02-26",7.22,-3.99,200100,{"date":1340,"open":854,"high":816,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-25",6.523,7.02,-0.32,-4.36,547700,{"date":1347,"open":867,"high":1348,"low":867,"close":816,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":816},"2026-02-24",7.76,0.4,5.76,222300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1230,"change":786,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1230},"2026-02-23",7.67,7.909,6.912,-11.48,398900,{"date":1360,"open":988,"high":1361,"low":1362,"close":1363,"change":412,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-02-20",8.13,7.63,7.84,0.64,172200,{"date":1367,"open":854,"high":988,"low":867,"close":1368,"change":1369,"percent_change":1288,"volume":1370,"transactions":9,"vwap":1368},"2026-02-19",7.79,0.515,164100,{"date":1372,"open":1373,"high":1374,"low":996,"close":1375,"change":1376,"percent_change":1211,"volume":1377,"transactions":9,"vwap":1375},"2026-02-18",7.82,8.015,7.275,-0.795,416300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-17",7.55,8.2,7.035,8.07,0.52,6.89,442300,{"date":1388,"open":1389,"high":1390,"low":816,"close":1380,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1380},"2026-02-13",8.54,9.15,-1.14,-13.12,706100,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1398,"change":1399,"percent_change":1211,"volume":1400,"transactions":9,"vwap":1398},"2026-02-12",9.66,7.77,8.69,-0.95,668700,{"date":1402,"open":1403,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":488,"volume":1407,"transactions":9,"vwap":1405},"2026-02-11",10.1,9.126,9.64,-0.14,169600,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-10",9.95,10.25,9.44,9.78,-0.13,-1.31,136000,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-09",10.4,10.49,9.63,9.91,-0.51,-4.89,272200,{"date":1427,"open":1428,"high":25,"low":1428,"close":1429,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1429},"2026-02-06",9.26,10.42,1.33,14.63,549400,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-05",9.07,10,8.51,9.09,-0.29,-3.09,469600,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":948,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-04",9.67,9.696,8.4,9.38,-2.49,439300,{"date":1451,"open":1411,"high":1452,"low":1453,"close":1454,"change":477,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-03",10.3,9.05,9.62,-2.53,348500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":878,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2026-02-02",9.08,10.56,9.06,9.87,9.42,636300,{"date":1466,"open":1467,"high":1468,"low":1305,"close":1469,"change":429,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-30",8.85,9.3,9.02,1.81,305000,{"date":1473,"open":1474,"high":1475,"low":966,"close":1476,"change":313,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-29",9.2,9.31,8.86,-1.77,245000,{"date":1480,"open":1481,"high":1475,"low":1482,"close":1469,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1469},"2026-01-28",9,8.326,0.36,4.16,440200,{"date":1487,"open":1381,"high":1398,"low":1488,"close":1489,"change":1490,"percent_change":1034,"volume":1491,"transactions":9,"vwap":1489},"2026-01-27",7.87,8.66,0.5,240300,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-01-26",8,8.49,7.59,8.16,-0.035,-0.43,433500,{"date":1502,"open":1503,"high":1504,"low":1383,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-01-23",8.75,8.825,8.195,-0.495,-5.7,333300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1398,"change":403,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1398},"2026-01-22",9.17,9.22,8.08,2.36,845300,{"date":1517,"open":1474,"high":1518,"low":1519,"close":1495,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1495},"2026-01-21",9.98,8.03,-0.7,-7.62,992300,{"date":1524,"open":1513,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-20",9.55,7.96,9.19,0.91,10.99,847500,{"date":1532,"open":1533,"high":1534,"low":968,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-16",7.71,8.39,8.28,0.56,7.25,241100,{"date":1540,"open":1496,"high":1541,"low":1542,"close":1543,"change":73,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2026-01-15",8.04,7.47,7.72,4.47,216100,{"date":1547,"open":1348,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-14",7.983,7.33,7.39,-0.55,-6.93,253700,{"date":1555,"open":1068,"high":1556,"low":1216,"close":1557,"change":1112,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-13",8.378,7.94,3.93,456700,{"date":1561,"open":1562,"high":1503,"low":1100,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-12",8.59,7.64,-0.93,-10.85,484700,{"date":1568,"open":1569,"high":1459,"low":1570,"close":1571,"change":772,"percent_change":341,"volume":1572,"transactions":9,"vwap":1571},"2026-01-09",8.37,8.11,8.57,423400,{"date":1574,"open":1575,"high":1481,"low":854,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-08",7.37,8.3,0.8,10.67,858900,{"date":1581,"open":1582,"high":1494,"low":854,"close":968,"change":403,"percent_change":1583,"volume":1584,"transactions":9,"vwap":968},"2026-01-07",7.3,2.74,400400,{"date":1586,"open":1587,"high":1587,"low":996,"close":1582,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1582},"2026-01-06",7.75,-0.36,-4.7,394500,{"date":1592,"open":1593,"high":1494,"low":1594,"close":1324,"change":429,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1324},"2026-01-05",7.51,7.2,2.13,785000,{"date":1598,"open":1599,"high":1068,"low":1600,"close":968,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":968},"2026-01-02",6.48,6.335,1.305,21.07,950600,{"date":1605,"open":1065,"high":1606,"low":1607,"close":1015,"change":1498,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1015},"2025-12-31",6.71,6.172,-0.56,219300,{"date":1611,"open":868,"high":1111,"low":825,"close":877,"change":1044,"percent_change":1612,"volume":1613,"transactions":9,"vwap":877},"2025-12-30",1.14,180300,{"date":1615,"open":1350,"high":1616,"low":897,"close":1617,"change":1112,"percent_change":576,"volume":1618,"transactions":9,"vwap":1617},"2025-12-29",6.235,6.16,383300,{"date":1620,"open":1621,"high":1249,"low":1621,"close":929,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":929},"2025-12-26",5.33,0.84,16.73,1019400,{"date":1626,"open":505,"high":1627,"low":603,"close":766,"change":412,"percent_change":1628,"volume":1629,"transactions":9,"vwap":766},"2025-12-24",5.13,1.01,42100,{"date":1631,"open":505,"high":1632,"low":1187,"close":916,"change":518,"percent_change":1349,"volume":1633,"transactions":9,"vwap":916},"2025-12-23",5.136,91000,{"date":1635,"open":1636,"high":1049,"low":507,"close":250,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":250},"2025-12-22",5.16,-0.12,-2.37,164700,{"date":1641,"open":1642,"high":1643,"low":1642,"close":259,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":259},"2025-12-19",4.39,5.157,0.76,17.63,340700,{"date":1648,"open":1484,"high":1649,"low":1650,"close":249,"change":1055,"percent_change":1651,"volume":1652,"transactions":9,"vwap":249},"2025-12-18",4.595,4.15,-0.46,175900,{"date":1654,"open":627,"high":1655,"low":1656,"close":742,"change":112,"percent_change":1657,"volume":1658,"transactions":9,"vwap":742},"2025-12-17",5.095,3.87,-8.26,570300,{"date":1660,"open":270,"high":1191,"low":1187,"close":603,"change":1343,"percent_change":1661,"volume":1662,"transactions":9,"vwap":603},"2025-12-16",-6.35,56400,{"date":1664,"open":539,"high":1665,"low":228,"close":1666,"change":754,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-15",5.27,5.04,-1.95,141700,{"date":1670,"open":549,"high":1671,"low":528,"close":430,"change":870,"percent_change":1672,"volume":1673,"transactions":9,"vwap":430},"2025-12-12",5.47,-0.77,175500,{"date":1675,"open":517,"high":1186,"low":1676,"close":525,"change":1294,"percent_change":1677,"volume":1678,"transactions":9,"vwap":525},"2025-12-11",4.692,8.6,224000,{"date":1680,"open":618,"high":585,"low":1681,"close":1682,"change":202,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-10",4.63,4.77,-1.45,76600,{"date":1686,"open":516,"high":766,"low":1642,"close":1687,"change":323,"percent_change":353,"volume":1688,"transactions":9,"vwap":1687},"2025-12-09",4.84,121100,{"date":1690,"open":1691,"high":1692,"low":240,"close":618,"change":518,"percent_change":1153,"volume":1693,"transactions":9,"vwap":618},"2025-12-08",4.66,5.056,117600,{"date":1695,"open":576,"high":557,"low":1696,"close":902,"change":540,"percent_change":1697,"volume":1698,"transactions":9,"vwap":902},"2025-12-05",4.61,-8.79,94900,{"date":1700,"open":228,"high":1050,"low":1701,"close":576,"change":242,"percent_change":1368,"volume":1702,"transactions":9,"vwap":576},"2025-12-04",4.05,226700,{"date":1704,"open":1705,"high":1705,"low":19,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-03",5.1,4.75,-0.37,-7.23,142400,{"date":1711,"open":516,"high":1054,"low":1712,"close":576,"change":983,"percent_change":1713,"volume":1714,"transactions":9,"vwap":576},"2025-12-02",4.549,10.11,293100,{"date":1716,"open":527,"high":495,"low":211,"close":516,"change":384,"percent_change":990,"volume":1717,"transactions":9,"vwap":516},"2025-12-01",54500,{"date":1719,"open":748,"high":585,"low":209,"close":497,"change":716,"percent_change":536,"volume":1720,"transactions":9,"vwap":497},"2025-11-28",53600,{"date":1722,"open":672,"high":1696,"low":1723,"close":1696,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1696},"2025-11-26",4.09,0.48,11.62,139600,{"date":1728,"open":1729,"high":188,"low":1730,"close":636,"change":117,"percent_change":1731,"volume":1732,"transactions":9,"vwap":636},"2025-11-25",3.8,3.72,8.12,167100,{"date":1734,"open":682,"high":16,"low":333,"close":673,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":673},"2025-11-24",-0.33,-7.95,179200,{"date":1739,"open":291,"high":16,"low":302,"close":1650,"change":604,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1650},"2025-11-21",7.24,258000,{"date":1743,"open":551,"high":375,"low":1744,"close":1656,"change":1117,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1656},"2025-11-20",3.79,-6.52,229800,{"date":1748,"open":291,"high":249,"low":1749,"close":730,"change":1750,"percent_change":1713,"volume":1751,"transactions":9,"vwap":730},"2025-11-19",3.78,0.38,198800,{"date":1753,"open":551,"high":249,"low":304,"close":88,"change":761,"percent_change":1754,"volume":1755,"transactions":9,"vwap":88},"2025-11-18",-13.16,411700,{"date":1757,"open":1350,"high":801,"low":646,"close":742,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":742},"2025-11-17",-1.16,-21.13,1371300,{"date":1762,"open":505,"high":1763,"low":603,"close":1196,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1196},"2025-11-14",6.021,0.57,11.59,580900,{"date":1768,"open":1769,"high":1002,"low":1682,"close":1185,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1185},"2025-11-13",6.28,-0.73,-12.92,977200,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1777,"change":1406,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-12",5.98,5.24,5.65,-2.42,135600,{"date":1781,"open":800,"high":1782,"low":759,"close":1020,"change":827,"percent_change":1455,"volume":1783,"transactions":9,"vwap":1020},"2025-11-11",6.15,125500,{"date":1785,"open":1776,"high":1085,"low":1627,"close":1079,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1079},"2025-11-10",0.98,19.76,266300,{"date":1790,"open":517,"high":525,"low":19,"close":896,"change":294,"percent_change":1791,"volume":1792,"transactions":9,"vwap":896},"2025-11-07",1.85,103000,{"date":1794,"open":1795,"high":1796,"low":497,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-11-06",4.94,5.22,4.87,-0.11,-2.21,57700,{"date":1802,"open":1797,"high":585,"low":1803,"close":1804,"change":1805,"percent_change":382,"volume":1806,"transactions":9,"vwap":1804},"2025-11-05",4.665,4.98,0.155,99300,{"date":1808,"open":1809,"high":1810,"low":209,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-04",4.62,5.105,4.825,-0.225,-4.46,85600,{"date":1816,"open":691,"high":897,"low":1817,"close":538,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":538},"2025-11-03",4.103,0.65,14.77,311900,{"date":1822,"open":1823,"high":626,"low":646,"close":619,"change":1824,"percent_change":1437,"volume":1825,"transactions":9,"vwap":619},"2025-10-31",4.03,0.345,155200,{"date":1827,"open":15,"high":730,"low":1828,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-10-30",3.865,4.055,0.055,1.38,40800,{"date":1834,"open":1823,"high":1835,"low":1836,"close":731,"change":146,"percent_change":1837,"volume":1838,"transactions":9,"vwap":731},"2025-10-29",4.144,3.94,-4.53,85100,{"date":1840,"open":660,"high":16,"low":646,"close":645,"change":412,"percent_change":1841,"volume":1842,"transactions":9,"vwap":645},"2025-10-28",1.21,358100,{"date":1844,"open":655,"high":1845,"low":655,"close":730,"change":716,"percent_change":1782,"volume":1846,"transactions":9,"vwap":730},"2025-10-27",4.21,178800,{"date":1848,"open":1849,"high":638,"low":321,"close":646,"change":1044,"percent_change":1850,"volume":1851,"transactions":9,"vwap":646},"2025-10-24",3.83,1.83,256400,{"date":1853,"open":1854,"high":636,"low":1854,"close":1849,"change":67,"percent_change":1299,"volume":1855,"transactions":9,"vwap":1849},"2025-10-23",3.55,208600,{"date":1857,"open":645,"high":618,"low":455,"close":1858,"change":827,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-22",3.88,-3.72,9354500,{"date":1862,"open":911,"high":1650,"low":1863,"close":1823,"change":1864,"percent_change":1667,"volume":1865,"transactions":9,"vwap":1823},"2025-10-21",3.5,-0.08,189400,{"date":1867,"open":685,"high":1868,"low":1869,"close":736,"change":67,"percent_change":1870,"volume":1871,"transactions":9,"vwap":736},"2025-10-20",4.284,3.883,-1.2,61400,{"date":1873,"open":466,"high":211,"low":466,"close":1484,"change":821,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1484},"2025-10-17",14.6,114500,{"date":1877,"open":281,"high":692,"low":290,"close":1878,"change":1707,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-10-16",3.63,-9.25,110100,{"date":1882,"open":1883,"high":692,"low":1884,"close":731,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":731},"2025-10-15",3.09,3.0050001,0.87,27.8,348800,{"date":1889,"open":295,"high":353,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-10-14",2.4,3.13,0.58,22.75,173700,{"date":1896,"open":1897,"high":1897,"low":1898,"close":1899,"change":1864,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-10-13",2.6,2.44,2.55,-3.04,16800,{"date":1903,"open":1904,"high":1905,"low":1898,"close":253,"change":394,"percent_change":1906,"volume":1907,"transactions":9,"vwap":253},"2025-10-10",2.502,2.69,3.14,31600,{"date":1909,"open":1910,"high":1911,"low":26,"close":1899,"change":412,"percent_change":179,"volume":1912,"transactions":9,"vwap":1899},"2025-10-09",2.65,2.7,37400,{"date":1914,"open":1915,"high":332,"low":1916,"close":1917,"change":365,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-10-08",2.72,2.32,2.5,-7.75,178200,{"date":1921,"open":1915,"high":1922,"low":26,"close":1923,"change":1055,"percent_change":1770,"volume":1924,"transactions":9,"vwap":1923},"2025-10-07",2.954,2.71,96000,{"date":1926,"open":1883,"high":401,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1652,"transactions":9,"vwap":1928},"2025-10-06",2.52,2.73,-0.31,-10.2,{"date":1932,"open":1933,"high":421,"low":1934,"close":1935,"change":323,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-03",2.89,2.842,3.04,5.19,19400,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1933,"change":701,"percent_change":886,"volume":1943,"transactions":9,"vwap":1933},"2025-10-02",3,3.105,2.78,12700,{"date":1945,"open":1915,"high":439,"low":1915,"close":1946,"change":1947,"percent_change":1910,"volume":1948,"transactions":9,"vwap":1946},"2025-10-01",2.9,0.075,33600,{"date":1950,"open":410,"high":341,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-09-30",2.8,2.825,-0.275,-8.87,55300,{"date":1957,"open":364,"high":364,"low":1940,"close":421,"change":743,"percent_change":1958,"volume":1959,"transactions":9,"vwap":421},"2025-09-29",-5.49,28200,{"date":1961,"open":1962,"high":271,"low":1963,"close":1964,"change":73,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-26",3.07,3.05,3.28,11.19,80300,{"date":1968,"open":1969,"high":411,"low":1970,"close":1971,"change":1972,"percent_change":984,"volume":1973,"transactions":9,"vwap":1971},"2025-09-25",2.75,2.68,2.95,0.186,35100,{"date":1975,"open":1976,"high":436,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-09-24",2.87,2.61,2.764,-0.046,-1.64,94600,{"date":1983,"open":361,"high":361,"low":1942,"close":222,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":222},"2025-09-23",-0.215,-7.11,106100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-09-22",2.58,3.099,2.57,3.025,0.455,17.7,68500,{"date":1997,"open":295,"high":1923,"low":1998,"close":1991,"change":1999,"percent_change":2000,"volume":1955,"transactions":9,"vwap":1991},"2025-09-19",2.385,0.195,8.21,{"date":2002,"open":2003,"high":1141,"low":2003,"close":2004,"change":1805,"percent_change":867,"volume":2005,"transactions":9,"vwap":2004},"2025-09-18",2.119,2.375,33700,{"date":2007,"open":2008,"high":1916,"low":2009,"close":2010,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2010},"2025-09-17",2.14,2.07,2.22,0.038,1.74,41600,{"date":2015,"open":1595,"high":2016,"low":179,"close":2016,"change":2017,"percent_change":1218,"volume":2018,"transactions":9,"vwap":2016},"2025-09-16",2.182,-0.018,45100,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2022,"change":52,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-09-15",2.15,2.2,2.1,4.76,12900,{"date":2027,"open":2028,"high":2029,"low":2009,"close":2023,"change":754,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2023},"2025-09-12",2.21,2.27,-4.55,27300,{"date":2033,"open":2034,"high":2035,"low":2034,"close":2022,"change":262,"percent_change":469,"volume":2036,"transactions":9,"vwap":2022},"2025-09-11",2.17,2.48,108900,{"date":2038,"open":2039,"high":395,"low":2040,"close":2041,"change":2042,"percent_change":709,"volume":2043,"transactions":9,"vwap":2041},"2025-09-10",2.12,2.112,2.195,-0.025,26900,{"date":2045,"open":2021,"high":2046,"low":2008,"close":2010,"change":1044,"percent_change":373,"volume":2047,"transactions":9,"vwap":2010},"2025-09-09",2.362,18900,{"date":2049,"open":2050,"high":1890,"low":2051,"close":2021,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2021},"2025-09-08",2.28,2.03,-0.22,-9.28,87900,{"date":2056,"open":2057,"high":1928,"low":2058,"close":2059,"change":870,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-09-05",2.43,2.3,2.37,-1.66,68400,{"date":2063,"open":2064,"high":2064,"low":1890,"close":2065,"change":202,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2065},"2025-09-04",2.535,2.41,-2.82,20800,{"date":2069,"open":1899,"high":1970,"low":2035,"close":2035,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2035},"2025-09-03",-0.098,-3.8,13800,{"date":2074,"open":1905,"high":1905,"low":2075,"close":2076,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2076},"2025-09-02",2.54,2.578,-0.096,-3.59,12200,{"date":2081,"open":2082,"high":1905,"low":2083,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-29",2.665,2.64,2.674,0.044,1.67,11400,{"date":2089,"open":2090,"high":2091,"low":2090,"close":253,"change":701,"percent_change":841,"volume":2092,"transactions":9,"vwap":253},"2025-08-28",2.62,2.691,900,{"date":2094,"open":2095,"high":1942,"low":1927,"close":2083,"change":1798,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2083},"2025-08-27",2.67,-4,27200,{"date":2099,"open":449,"high":1969,"low":1989,"close":1969,"change":518,"percent_change":151,"volume":2100,"transactions":9,"vwap":1969},"2025-08-26",3100,{"date":2102,"open":2090,"high":1969,"low":2103,"close":1928,"change":403,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1928},"2025-08-25",2.56,7.91,57100,{"date":2107,"open":1917,"high":2108,"low":1917,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-08-22",2.777,2.53,-0.107,-4.06,52300,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2116,"change":518,"percent_change":1644,"volume":2118,"transactions":9,"vwap":2116},"2025-08-21",2.565,2.637,2.545,3500,{"date":2120,"open":1899,"high":1910,"low":2121,"close":2122,"change":2123,"percent_change":1818,"volume":2124,"transactions":9,"vwap":2122},"2025-08-20",2.49,2.617,0.017,5700,{"date":2126,"open":1899,"high":1905,"low":1899,"close":1897,"change":648,"percent_change":2127,"volume":2128,"transactions":9,"vwap":1897},"2025-08-19",1.56,12800,{"date":2130,"open":1991,"high":2131,"low":2065,"close":2103,"change":612,"percent_change":612,"volume":2132,"transactions":9,"vwap":2103},"2025-08-18",2.686,8700,{"date":2134,"open":2135,"high":2136,"low":1899,"close":2103,"change":1055,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2103},"2025-08-15",2.675,2.766,-0.78,7300,{"date":2140,"open":1899,"high":2141,"low":2142,"close":1989,"change":1055,"percent_change":1672,"volume":2143,"transactions":9,"vwap":1989},"2025-08-14",2.82,2.38,23800,{"date":2145,"open":1899,"high":1905,"low":1899,"close":1897,"change":1055,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1897},"2025-08-13",-0.76,5400,{"date":2149,"open":2150,"high":2151,"low":1897,"close":2090,"change":283,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2090},"2025-08-12",2.631,2.735,-2.24,4800,{"date":2155,"open":1583,"high":2156,"low":2103,"close":1970,"change":354,"percent_change":2157,"volume":1943,"transactions":9,"vwap":1970},"2025-08-11",2.744,1.13,{"date":2159,"open":1989,"high":2135,"low":1989,"close":1910,"change":1044,"percent_change":1923,"volume":2160,"transactions":9,"vwap":1910},"2025-08-08",8800,{"date":2162,"open":1899,"high":1969,"low":1899,"close":1989,"change":612,"percent_change":612,"volume":2163,"transactions":9,"vwap":1989},"2025-08-07",18500,{"date":2165,"open":1897,"high":1910,"low":2075,"close":1989,"change":173,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1989},"2025-08-06",-1.15,43800,{"date":2169,"open":1951,"high":1951,"low":1899,"close":1977,"change":2052,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1977},"2025-08-05",-7.77,29800,{"date":2173,"open":2141,"high":2174,"low":2175,"close":2176,"change":969,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-08-04",2.86,2.77,2.83,0.35,7500,{"date":2180,"open":2181,"high":1935,"low":1951,"close":2141,"change":518,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2141},"2025-08-01",2.902,0.71,25600,{"date":2185,"open":1969,"high":1951,"low":1969,"close":1951,"change":168,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1951},"2025-07-31",4.48,4700,{"date":2189,"open":1583,"high":2190,"low":1910,"close":1970,"change":1055,"percent_change":96,"volume":2191,"transactions":9,"vwap":1970},"2025-07-30",2.784,9800,{"date":2193,"open":2194,"high":1583,"low":1911,"close":1911,"change":648,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1911},"2025-07-29",2.716,1.5,14000,{"date":2198,"open":1969,"high":1969,"low":449,"close":449,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":449},"2025-07-28",-0.043,-1.59,4300,{"date":2203,"open":1928,"high":2175,"low":449,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-07-25",2.703,-0.047,-1.71,12500,{"date":2209,"open":2210,"high":1933,"low":449,"close":1969,"change":412,"percent_change":1791,"volume":2211,"transactions":9,"vwap":1969},"2025-07-24",2.76,18100,{"date":2213,"open":1905,"high":1911,"low":1970,"close":1911,"change":2214,"percent_change":2215,"volume":2147,"transactions":9,"vwap":1911},"2025-07-23",-0.036,-1.32,{"date":2217,"open":1951,"high":222,"low":2218,"close":2218,"change":2219,"percent_change":2096,"volume":2220,"transactions":9,"vwap":2218},"2025-07-22",2.736,-0.114,7100,{"date":2222,"open":2223,"high":2223,"low":2224,"close":2225,"change":1637,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-21",2.966,2.755,2.85,-4.04,28700,{"date":2229,"open":2230,"high":2230,"low":127,"close":127,"change":202,"percent_change":2231,"volume":2232,"transactions":9,"vwap":127},"2025-07-18",2.98,-2.3,2000,{"date":2234,"open":1883,"high":1883,"low":1946,"close":1935,"change":870,"percent_change":66,"volume":2235,"transactions":9,"vwap":1935},"2025-07-17",14100,{"date":2237,"open":410,"high":363,"low":411,"close":411,"change":2238,"percent_change":1791,"volume":2239,"transactions":9,"vwap":411},"2025-07-16",0.056,8100,{"date":2241,"open":1962,"high":1941,"low":2242,"close":2243,"change":2244,"percent_change":1612,"volume":2245,"transactions":9,"vwap":2243},"2025-07-15",2.96,3.024,0.034,10300,{"date":2247,"open":1906,"high":2248,"low":2249,"close":456,"change":827,"percent_change":2250,"volume":2251,"transactions":9,"vwap":456},"2025-07-14",3.156,2.91,-4.78,44700,{"date":2253,"open":1933,"high":350,"low":1933,"close":1906,"change":429,"percent_change":2254,"volume":2255,"transactions":9,"vwap":1906},"2025-07-11",5.37,18700,{"date":2257,"open":421,"high":439,"low":1969,"close":2230,"change":612,"percent_change":612,"volume":2258,"transactions":9,"vwap":2230},"2025-07-10",63400,{"date":2260,"open":2261,"high":455,"low":2230,"close":2230,"change":948,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2230},"2025-07-09",3.255,-7.45,13900,{"date":2265,"open":361,"high":1863,"low":363,"close":361,"change":146,"percent_change":2266,"volume":2267,"transactions":9,"vwap":361},"2025-07-08",-5.57,33500,{"date":2269,"open":1923,"high":2270,"low":1923,"close":2270,"change":891,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-07-07",3.41,26.77,176100,{"date":2274,"open":222,"high":222,"low":1905,"close":1905,"change":754,"percent_change":1192,"volume":2191,"transactions":9,"vwap":1905},"2025-07-03",{"date":2276,"open":2277,"high":2249,"low":1915,"close":2278,"change":323,"percent_change":550,"volume":1959,"transactions":9,"vwap":2278},"2025-07-02",2.805,2.79,{"date":2280,"open":2277,"high":2230,"low":2083,"close":2083,"change":1414,"percent_change":2281,"volume":2160,"transactions":9,"vwap":2083},"2025-07-01",-4.69,{"date":2283,"open":2284,"high":2285,"low":449,"close":2175,"change":323,"percent_change":717,"volume":2286,"transactions":9,"vwap":2175},"2025-06-30",2.695,2.858,6500,{"date":2288,"open":1915,"high":2175,"low":2090,"close":2090,"change":1406,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2090},"2025-06-27",-5.07,35400,{"date":2292,"open":2175,"high":2242,"low":449,"close":2210,"change":354,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2210},"2025-06-26",1.1,55100,{"date":2296,"open":2297,"high":2297,"low":1928,"close":1928,"change":1044,"percent_change":253,"volume":2298,"transactions":9,"vwap":1928},"2025-06-25",2.775,1900,{"date":2300,"open":2095,"high":2297,"low":449,"close":449,"change":1055,"percent_change":2301,"volume":2302,"transactions":9,"vwap":449},"2025-06-24",-0.75,15000,{"date":2304,"open":1911,"high":2305,"low":449,"close":1970,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1970},"2025-06-23",2.838,-0.022,-0.81,24900,{"date":2310,"open":2210,"high":1951,"low":1910,"close":2311,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2311},"2025-06-20",2.702,-0.033,-1.21,45000,{"date":2316,"open":2317,"high":222,"low":2095,"close":2151,"change":1947,"percent_change":2141,"volume":2318,"transactions":9,"vwap":2151},"2025-06-18",2.773,4000,{"date":2320,"open":1583,"high":2321,"low":2090,"close":449,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":449},"2025-06-17",2.841,-0.095,-3.45,26800,{"date":2326,"open":1928,"high":1933,"low":1910,"close":2224,"change":2327,"percent_change":2328,"volume":2124,"transactions":9,"vwap":2224},"2025-06-16",0.085,3.18,{"date":2330,"open":1928,"high":1928,"low":2331,"close":2095,"change":202,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2095},"2025-06-13",2.651,-2.55,2900,{"date":2335,"open":1583,"high":1969,"low":2336,"close":1583,"change":1044,"percent_change":2090,"volume":2337,"transactions":9,"vwap":1583},"2025-06-12",2.646,4400,{"date":2339,"open":1969,"high":2224,"low":1910,"close":2095,"change":1864,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2095},"2025-06-11",-2.91,8000,{"date":2343,"open":1952,"high":127,"low":2344,"close":1969,"change":2345,"percent_change":2029,"volume":2128,"transactions":9,"vwap":1969},"2025-06-10",2.652,0.061,{"date":2347,"open":1905,"high":2348,"low":1970,"close":2349,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2349},"2025-06-09",2.715,2.689,-0.101,-3.62,2700,{"date":2354,"open":1899,"high":1976,"low":1899,"close":2278,"change":2355,"percent_change":1202,"volume":2356,"transactions":9,"vwap":2278},"2025-06-06",0.145,16600,{"date":2358,"open":2121,"high":1969,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-05",2.413,2.645,0.235,9.75,19700,{"date":2365,"open":1991,"high":1989,"low":2366,"close":2065,"change":2219,"percent_change":2367,"volume":2043,"transactions":9,"vwap":2065},"2025-06-04",2.35,-4.52,{"date":2369,"open":2121,"high":2083,"low":26,"close":2370,"change":2371,"percent_change":429,"volume":2372,"transactions":9,"vwap":2370},"2025-06-03",2.524,0.004,134500,{"date":2374,"open":2375,"high":1976,"low":1141,"close":1927,"change":948,"percent_change":2376,"volume":2290,"transactions":9,"vwap":1927},"2025-06-02",2.815,-8.7,{"date":2378,"open":1976,"high":1971,"low":2210,"close":2210,"change":2052,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2210},"2025-05-30",-7.38,5800,{"date":2382,"open":1946,"high":1940,"low":1915,"close":2230,"change":750,"percent_change":1169,"volume":2005,"transactions":9,"vwap":2230},"2025-05-29",{"date":2384,"open":1976,"high":456,"low":2385,"close":222,"change":743,"percent_change":2386,"volume":2387,"transactions":9,"vwap":222},"2025-05-28",2.684,-6.02,29200,{"date":2389,"open":439,"high":439,"low":1933,"close":456,"change":283,"percent_change":2390,"volume":2391,"transactions":9,"vwap":456},"2025-05-27",-1.97,18200,{"date":2393,"open":438,"high":1883,"low":2242,"close":1963,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":1963},"2025-05-23",0.065,2.18,8200,{"date":2398,"open":436,"high":353,"low":127,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-05-22",2.985,0.135,4.74,30300,{"date":2404,"open":222,"high":421,"low":1928,"close":2225,"change":2306,"percent_change":1672,"volume":2405,"transactions":9,"vwap":2225},"2025-05-21",13600,{"date":2407,"open":1897,"high":2328,"low":2408,"close":2409,"change":1112,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2409},"2025-05-20",2.485,2.872,11.66,42400,{"date":2413,"open":2249,"high":364,"low":2121,"close":2414,"change":2415,"percent_change":2416,"volume":2043,"transactions":9,"vwap":2414},"2025-05-19",2.572,-0.298,-10.38,{"date":2418,"open":476,"high":1963,"low":449,"close":1976,"change":754,"percent_change":2419,"volume":2420,"transactions":9,"vwap":1976},"2025-05-16",-3.37,24800,{"date":2422,"open":1963,"high":2423,"low":2242,"close":127,"change":969,"percent_change":629,"volume":678,"transactions":9,"vwap":127},"2025-05-15",3.154,{"date":2425,"open":421,"high":341,"low":2426,"close":2242,"change":948,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2242},"2025-05-14",2.92,-7.5,20000,{"date":2430,"open":439,"high":353,"low":411,"close":353,"change":2306,"percent_change":2431,"volume":2432,"transactions":9,"vwap":353},"2025-05-13",-0.68,4100,{"date":2434,"open":381,"high":381,"low":2435,"close":2435,"change":2436,"percent_change":2437,"volume":2124,"transactions":9,"vwap":2435},"2025-05-12",3.222,-0.238,-6.88,{"date":2439,"open":455,"high":2440,"low":2441,"close":1009,"change":429,"percent_change":497,"volume":2442,"transactions":9,"vwap":1009},"2025-05-09",3.715,3.125,10100,{"date":2444,"open":293,"high":18,"low":2445,"close":351,"change":1343,"percent_change":2446,"volume":2447,"transactions":9,"vwap":351},"2025-05-08",3.215,-8.84,34900,{"date":2449,"open":682,"high":682,"low":269,"close":269,"change":1423,"percent_change":2450,"volume":2451,"transactions":9,"vwap":269},"2025-05-07",-12.35,29500,{"date":2453,"open":1823,"high":672,"low":321,"close":636,"change":518,"percent_change":2454,"volume":2455,"transactions":9,"vwap":636},"2025-05-06",0.49,23400,{"date":2457,"open":619,"high":619,"low":2458,"close":736,"change":263,"percent_change":1969,"volume":2459,"transactions":9,"vwap":736},"2025-05-05",3.935,18300,{"date":2461,"open":2462,"high":660,"low":269,"close":731,"change":173,"percent_change":96,"volume":2187,"transactions":9,"vwap":731},"2025-05-02",3.96,{"date":2464,"open":15,"high":672,"low":2465,"close":1823,"change":1055,"percent_change":2466,"volume":2467,"transactions":9,"vwap":1823},"2025-05-01",3.84,-0.49,39400,{"date":2469,"open":673,"high":2470,"low":673,"close":1701,"change":1022,"percent_change":1671,"volume":2471,"transactions":9,"vwap":1701},"2025-04-30",4.365,71900,{"date":2473,"open":655,"high":2462,"low":393,"close":2465,"change":570,"percent_change":536,"volume":2043,"transactions":9,"vwap":2465},"2025-04-29",{"date":183,"open":2475,"high":2462,"low":665,"close":280,"change":283,"percent_change":2476,"volume":2477,"transactions":9,"vwap":280},3.71,-1.62,17600]