[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SIGA":3,"homepage-market-summary":27,"stock-historical-SIGA":169},{"ticker":4,"date":5,"profile":6,"quote":11},"SIGA","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"SIGA Technologies Inc.","Nasdaq",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},3.35,3.41,3.44,3.31,3.4,-0.05,-1.47,590945.480658,5066,3.3476,26.99,0.2,447454.5553584806,11.8,7310,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":170,"page":171,"page_size":172,"total_pages":171,"summary":173,"data":180},365,1,1000,{"period_high":174,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":12,"start_date":179,"end_date":5},9.62,2.83,536199,195712609.670493,-43.89,"2025-04-21",[181,182,190,199,210,220,231,239,248,256,267,277,287,295,303,312,322,329,337,347,356,364,370,376,383,391,397,403,413,421,429,435,443,451,459,465,472,478,486,493,500,506,512,519,524,531,537,544,550,556,564,575,582,590,595,601,607,612,618,622,626,633,642,651,657,664,668,674,680,687,693,701,706,712,716,721,725,728,733,738,743,748,754,757,761,765,771,779,786,790,796,802,809,815,820,825,831,834,838,844,852,858,862,867,870,875,879,885,891,896,900,904,908,912,916,920,926,930,935,939,943,947,951,955,960,967,973,981,988,995,1003,1011,1016,1021,1027,1031,1037,1042,1049,1056,1062,1067,1074,1080,1085,1093,1101,1109,1114,1122,1128,1134,1142,1149,1155,1161,1168,1173,1179,1184,1189,1194,1199,1204,1207,1212,1219,1225,1230,1235,1239,1243,1247,1251,1257,1260,1265,1269,1274,1278,1283,1287,1290,1294,1298,1303,1309,1314,1319,1325,1330,1333,1336,1341,1345,1349,1352,1358,1363,1366,1370,1374,1377,1380,1384,1387,1392,1396,1401,1406,1414,1419,1425,1433,1436,1443,1450,1456,1460,1465,1468,1472,1474,1478,1482,1489,1498,1504,1511,1518,1525,1531,1536,1542,1546,1552,1559,1564,1569,1575,1580,1586,1591,1596,1600,1605,1608,1613,1619,1626,1632,1637,1644,1651,1658,1664,1671,1679,1687,1693,1697,1703,1707,1713,1717,1723,1729,1732,1738,1743,1747,1752,1756,1760,1764,1769,1773,1778,1783,1786,1792,1796,1801,1805,1810,1815,1822,1828,1833,1837,1842,1850,1853,1857,1861,1865,1870,1877,1883,1890,1896,1899,1902,1905,1908,1912,1915,1918,1922,1926,1930,1936,1938,1940,1943,1946,1950,1953,1957,1960,1964,1967,1972,1977,1981,1984,1987,1991,1994,1998,2002,2006,2010,2017,2019,2023,2027,2032,2035,2038,2042,2047,2053,2056,2061,2065,2069,2073,2076,2079,2085,2090,2094,2099,2103,2108,2113,2120,2124,2129,2133,2136,2140,2144,2148],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":183,"open":14,"high":14,"low":184,"close":16,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-09-30",3.345,-0.04,-1.16,661386.434469,6901,3.3896,{"date":191,"open":192,"high":193,"low":12,"close":14,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-29",3.48,3.485,-0.02,-0.58,439959.292391,4745,3.4132,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-28",3.43,3.5,3.335,3.46,0.01,0.29,645558.851813,5900,3.4363,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":23,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",3.26,3.52,3.225,3.45,6.15,1165760.186283,8124,3.3885,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-24",3.17,3.27,3.15,3.25,0.08,2.52,1118431.004321,7580,3.2258,{"date":232,"open":225,"high":223,"low":233,"close":222,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-23",3.13,-0.09,-2.76,435190.997414,4597,3.1668,{"date":240,"open":241,"high":242,"low":224,"close":212,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",3.19,3.305,0.1,3.16,493595.409909,4689,3.2329,{"date":249,"open":233,"high":222,"low":250,"close":244,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-21",3.08,0.02,0.64,471186.338081,2888,3.1432,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",3.03,3.2,3.005,3.14,0.09,2.95,746251.572871,4397,3.1272,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":17,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-17",3.09,3.1251,3.04,3.05,-1.61,711059.937688,4677,3.0682,{"date":278,"open":279,"high":280,"low":281,"close":280,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",2.98,3.1,2.93,0.12,4.03,811869.503705,6468,3.0227,{"date":288,"open":261,"high":261,"low":289,"close":279,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-15",2.935,-0.17,-5.4,478297.93805,4004,2.984,{"date":296,"open":271,"high":297,"low":298,"close":224,"change":282,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-14",3.155,2.9904,3.96,521906.462546,4511,3.0935,{"date":304,"open":305,"high":306,"low":307,"close":258,"change":205,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",3.06,3.0817,3.01,0.33,453372.363717,3325,3.0383,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-10",3.07,3,3.02,-0.06,-1.95,550419.520646,5287,3.0223,{"date":323,"open":259,"high":225,"low":271,"close":250,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-09",-0.12,-3.75,582774.551617,5045,3.1026,{"date":330,"open":331,"high":332,"low":261,"close":259,"change":234,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",3.245,3.275,-2.74,786127.274355,8203,3.2135,{"date":338,"open":259,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",3.32,3.095,3.29,0.06,1.86,899427.771457,8368,3.2421,{"date":348,"open":349,"high":350,"low":297,"close":351,"change":251,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-03",3.22,3.28,3.23,0.62,830215.111771,5226,3.2241,{"date":357,"open":358,"high":212,"low":359,"close":360,"change":113,"percent_change":147,"volume":361,"transactions":362,"vwap":363},"2026-09-02",3.24,3.18,3.21,663168.079967,6551,3.213,{"date":365,"open":233,"high":332,"low":366,"close":358,"change":243,"percent_change":359,"volume":367,"transactions":368,"vwap":369},"2026-09-01",3.105,1077113.28752,8581,3.193,{"date":371,"open":305,"high":297,"low":315,"close":261,"change":226,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-31",2.61,885414.739222,6750,3.1048,{"date":377,"open":250,"high":250,"low":378,"close":305,"change":379,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-08-28",2.985,0,569084.769129,4658,3.0344,{"date":384,"open":272,"high":385,"low":386,"close":305,"change":387,"percent_change":118,"volume":388,"transactions":389,"vwap":390},"2026-08-27",3.085,2.91,-0.01,813649.207686,6485,3.015,{"date":392,"open":305,"high":393,"low":315,"close":314,"change":163,"percent_change":128,"volume":394,"transactions":395,"vwap":396},"2026-08-26",3.11,651123.148671,6113,3.0699,{"date":398,"open":399,"high":272,"low":399,"close":271,"change":243,"percent_change":16,"volume":400,"transactions":401,"vwap":402},"2026-08-25",2.96,375047.835382,4176,3.0217,{"date":404,"open":250,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",3.12,2.915,2.94,-0.1,-3.29,667090.035566,6143,2.969,{"date":414,"open":415,"high":269,"low":263,"close":271,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-21",2.99,0.07,2.36,1535996.206882,5656,3.0412,{"date":422,"open":280,"high":280,"low":281,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-20",2.97,-0.14,-4.5,576926.106372,5672,2.9778,{"date":430,"open":415,"high":405,"low":423,"close":393,"change":282,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",4.01,891085.641752,8313,3.0551,{"date":436,"open":437,"high":315,"low":438,"close":415,"change":342,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",2.92,2.88,2.05,456978.260092,4300,2.9548,{"date":444,"open":315,"high":315,"low":445,"close":281,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-17",2.8811,-0.07,-2.33,766204.478932,7114,2.9172,{"date":452,"open":453,"high":307,"low":454,"close":315,"change":282,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-14",2.89,2.855,4.17,587561.404438,6050,2.9443,{"date":460,"open":453,"high":407,"low":454,"close":438,"change":205,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",0.35,479855.356556,4258,2.8922,{"date":466,"open":467,"high":437,"low":175,"close":467,"change":387,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-12",2.87,-0.35,636375.355458,6292,2.8704,{"date":473,"open":281,"high":415,"low":467,"close":438,"change":17,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-11",-1.71,582205.951499,5799,2.9026,{"date":479,"open":314,"high":480,"low":481,"close":281,"change":324,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-10",3.081,2.86,-3.93,1019467.13391,8583,2.9082,{"date":487,"open":224,"high":241,"low":488,"close":272,"change":446,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",3.035,-2.24,658992.952945,8182,3.1008,{"date":494,"open":224,"high":495,"low":280,"close":405,"change":113,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-06",3.195,-0.95,478297.404003,5048,3.1391,{"date":501,"open":358,"high":358,"low":393,"close":224,"change":234,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-05",-2.78,413416.038601,4737,3.1522,{"date":507,"open":259,"high":341,"low":241,"close":358,"change":163,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-04",0.93,467878.668998,5413,3.249,{"date":513,"open":15,"high":15,"low":514,"close":360,"change":317,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-03",3.175,-1.83,515533.582984,5187,3.254,{"date":520,"open":225,"high":339,"low":224,"close":223,"change":251,"percent_change":352,"volume":521,"transactions":522,"vwap":523},"2026-07-31",661008.480652,6527,3.2377,{"date":525,"open":526,"high":526,"low":360,"close":225,"change":234,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-07-30",3.33,-2.69,431506.597898,4212,3.2408,{"date":532,"open":526,"high":201,"low":341,"close":533,"change":379,"percent_change":379,"volume":534,"transactions":535,"vwap":536},"2026-07-29",3.34,1012183.623574,7931,3.3491,{"date":538,"open":393,"high":533,"low":307,"close":533,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-07-28",0.24,7.74,1173373.216504,9719,3.1879,{"date":545,"open":233,"high":360,"low":316,"close":280,"change":387,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-07-27",-0.32,3966230.340394,16735,3.1175,{"date":551,"open":261,"high":514,"low":258,"close":393,"change":185,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-07-24",-1.27,877472.336311,10664,3.1172,{"date":557,"open":12,"high":558,"low":340,"close":224,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-07-23",3.37,-0.24,-7.08,1136206.343863,13114,3.1583,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-22",3.57,3.5933,3.36,3.39,-0.19,-5.31,471128.520376,6109,3.4325,{"date":576,"open":192,"high":577,"low":14,"close":578,"change":243,"percent_change":467,"volume":579,"transactions":580,"vwap":581},"2026-07-21",3.61,3.58,463172.139406,7246,3.55,{"date":583,"open":204,"high":584,"low":585,"close":192,"change":50,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-20",3.49,3.395,1.16,381826.421188,6339,3.4625,{"date":591,"open":592,"high":581,"low":14,"close":14,"change":324,"percent_change":593,"volume":594,"transactions":9,"vwap":14},"2026-07-17",3.53,-3.37,328800,{"date":596,"open":566,"high":597,"low":598,"close":599,"change":379,"percent_change":379,"volume":600,"transactions":9,"vwap":599},"2026-07-16",3.68,3.51,3.56,675500,{"date":602,"open":603,"high":566,"low":13,"close":599,"change":604,"percent_change":605,"volume":606,"transactions":9,"vwap":599},"2026-07-15",3.42,0.14,4.09,535600,{"date":608,"open":577,"high":609,"low":603,"close":603,"change":570,"percent_change":610,"volume":611,"transactions":9,"vwap":603},"2026-07-14",3.62,-5.26,456300,{"date":613,"open":614,"high":615,"low":614,"close":577,"change":251,"percent_change":616,"volume":617,"transactions":9,"vwap":577},"2026-07-13",3.59,3.71,0.56,562400,{"date":619,"open":213,"high":577,"low":584,"close":614,"change":262,"percent_change":620,"volume":621,"transactions":9,"vwap":614},"2026-07-10",2.57,627500,{"date":623,"open":599,"high":614,"low":603,"close":202,"change":185,"percent_change":624,"volume":625,"transactions":9,"vwap":202},"2026-07-09",-1.13,660000,{"date":627,"open":628,"high":628,"low":598,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":9,"vwap":629},"2026-07-08",3.66,3.54,-0.13,-3.54,588600,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":9,"vwap":638},"2026-07-07",3.78,3.81,3.63,3.67,-0.08,-2.13,580200,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-06",3.89,3.9,3.74,3.75,-0.11,-2.85,489100,{"date":652,"open":647,"high":653,"low":647,"close":654,"change":604,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-02",3.95,3.86,3.76,545000,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":226,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-01",3.64,3.82,3.72,2.2,741400,{"date":665,"open":609,"high":647,"low":599,"close":659,"change":163,"percent_change":666,"volume":667,"transactions":9,"vwap":659},"2026-06-30",0.83,1099500,{"date":669,"open":670,"high":653,"low":599,"close":577,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":577},"2026-06-29",3.94,-0.31,-7.91,1263100,{"date":675,"open":645,"high":676,"low":660,"close":677,"change":113,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-26",4.04,3.92,-0.76,1986600,{"date":681,"open":682,"high":683,"low":644,"close":653,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":653},"2026-06-25",4.32,4.35,-0.37,-8.56,816700,{"date":688,"open":682,"high":689,"low":690,"close":682,"change":251,"percent_change":691,"volume":692,"transactions":9,"vwap":682},"2026-06-24",4.4,4.31,0.47,415900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":113,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-06-23",4.33,4.39,4.29,4.3,-0.69,278400,{"date":702,"open":682,"high":703,"low":682,"close":695,"change":205,"percent_change":704,"volume":705,"transactions":9,"vwap":695},"2026-06-22",4.41,0.23,369400,{"date":707,"open":708,"high":709,"low":710,"close":682,"change":205,"percent_change":704,"volume":711,"transactions":9,"vwap":682},"2026-06-18",4.36,4.37,4.28,595100,{"date":713,"open":682,"high":708,"low":714,"close":690,"change":205,"percent_change":704,"volume":715,"transactions":9,"vwap":690},"2026-06-17",4.25,504200,{"date":717,"open":695,"high":718,"low":710,"close":698,"change":185,"percent_change":719,"volume":720,"transactions":9,"vwap":698},"2026-06-16",4.34,-0.92,347400,{"date":722,"open":683,"high":709,"low":697,"close":718,"change":251,"percent_change":723,"volume":724,"transactions":9,"vwap":718},"2026-06-15",0.46,291500,{"date":726,"open":682,"high":708,"low":698,"close":682,"change":205,"percent_change":704,"volume":727,"transactions":9,"vwap":682},"2026-06-12",226500,{"date":729,"open":682,"high":709,"low":730,"close":690,"change":17,"percent_change":731,"volume":732,"transactions":9,"vwap":690},"2026-06-11",4.26,-1.15,411700,{"date":734,"open":683,"high":735,"low":683,"close":708,"change":113,"percent_change":736,"volume":737,"transactions":9,"vwap":708},"2026-06-10",4.42,-0.68,294300,{"date":739,"open":709,"high":740,"low":718,"close":696,"change":342,"percent_change":741,"volume":742,"transactions":9,"vwap":696},"2026-06-09",4.44,1.39,375500,{"date":744,"open":682,"high":745,"low":710,"close":695,"change":163,"percent_change":746,"volume":747,"transactions":9,"vwap":695},"2026-06-08",4.38,0.7,353500,{"date":749,"open":750,"high":751,"low":697,"close":698,"change":630,"percent_change":752,"volume":753,"transactions":9,"vwap":698},"2026-06-05",4.43,4.45,-2.93,550800,{"date":755,"open":683,"high":751,"low":683,"close":750,"change":604,"percent_change":212,"volume":756,"transactions":9,"vwap":750},"2026-06-04",352700,{"date":758,"open":718,"high":718,"low":759,"close":697,"change":113,"percent_change":699,"volume":760,"transactions":9,"vwap":697},"2026-06-03",4.24,327600,{"date":762,"open":740,"high":763,"low":710,"close":682,"change":324,"percent_change":83,"volume":764,"transactions":9,"vwap":682},"2026-06-02",4.46,454000,{"date":766,"open":767,"high":768,"low":735,"close":740,"change":559,"percent_change":769,"volume":770,"transactions":9,"vwap":740},"2026-06-01",4.61,4.63,-5.13,379700,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":639,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-05-29",4.76,4.79,4.66,4.68,-1.68,417000,{"date":780,"open":781,"high":782,"low":783,"close":773,"change":163,"percent_change":784,"volume":785,"transactions":9,"vwap":773},"2026-05-28",4.73,4.77,4.67,0.63,317000,{"date":787,"open":776,"high":773,"low":776,"close":781,"change":342,"percent_change":788,"volume":789,"transactions":9,"vwap":781},"2026-05-27",1.28,286800,{"date":791,"open":792,"high":793,"low":775,"close":783,"change":387,"percent_change":794,"volume":795,"transactions":9,"vwap":783},"2026-05-26",4.72,4.75,-0.21,313100,{"date":797,"open":776,"high":798,"low":799,"close":776,"change":113,"percent_change":800,"volume":801,"transactions":9,"vwap":776},"2026-05-22",4.8,4.65,-0.64,602700,{"date":803,"open":804,"high":792,"low":689,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-05-21",4.47,4.71,0.22,4.9,856100,{"date":810,"open":709,"high":811,"low":708,"close":812,"change":282,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-05-20",4.62,4.49,2.75,1007500,{"date":816,"open":714,"high":696,"low":817,"close":709,"change":243,"percent_change":818,"volume":819,"transactions":9,"vwap":709},"2026-05-19",4.2,2.34,488200,{"date":821,"open":817,"high":698,"low":455,"close":822,"change":243,"percent_change":823,"volume":824,"transactions":9,"vwap":822},"2026-05-18",4.27,2.4,599000,{"date":826,"open":827,"high":690,"low":828,"close":455,"change":234,"percent_change":829,"volume":830,"transactions":9,"vwap":455},"2026-05-15",4.22,4.1,-2.11,700200,{"date":832,"open":690,"high":745,"low":714,"close":730,"change":17,"percent_change":186,"volume":833,"transactions":9,"vwap":730},"2026-05-14",445100,{"date":835,"open":735,"high":804,"low":698,"close":690,"change":424,"percent_change":836,"volume":837,"transactions":9,"vwap":690},"2026-05-13",-3.15,512400,{"date":839,"open":840,"high":841,"low":690,"close":751,"change":408,"percent_change":842,"volume":843,"transactions":9,"vwap":751},"2026-05-12",4.55,4.57,-2.2,629500,{"date":845,"open":846,"high":847,"low":848,"close":840,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":840},"2026-05-11",4.84,4.92,4.54,-0.25,-5.21,498800,{"date":853,"open":854,"high":855,"low":689,"close":798,"change":416,"percent_change":856,"volume":857,"transactions":9,"vwap":798},"2026-05-08",4.64,4.81,1.48,1083700,{"date":859,"open":793,"high":860,"low":805,"close":781,"change":163,"percent_change":252,"volume":861,"transactions":9,"vwap":781},"2026-05-07",4.87,615100,{"date":863,"open":783,"high":773,"low":783,"close":864,"change":342,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-05-06",4.7,1.29,426200,{"date":868,"open":854,"high":805,"low":767,"close":854,"change":205,"percent_change":806,"volume":869,"transactions":9,"vwap":854},"2026-05-05",366900,{"date":871,"open":872,"high":864,"low":872,"close":768,"change":163,"percent_change":873,"volume":874,"transactions":9,"vwap":768},"2026-05-04",4.58,0.65,343200,{"date":876,"open":841,"high":776,"low":841,"close":877,"change":379,"percent_change":379,"volume":878,"transactions":9,"vwap":877},"2026-05-01",4.6,381100,{"date":880,"open":881,"high":783,"low":882,"close":877,"change":416,"percent_change":883,"volume":884,"transactions":9,"vwap":877},"2026-04-30",4.51,4.5,1.55,394200,{"date":886,"open":887,"high":887,"low":812,"close":888,"change":317,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-04-29",4.56,4.53,-1.31,370900,{"date":892,"open":887,"high":767,"low":848,"close":893,"change":163,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-04-28",4.59,0.66,277000,{"date":897,"open":840,"high":775,"low":848,"close":887,"change":387,"percent_change":898,"volume":899,"transactions":9,"vwap":887},"2026-04-27",-0.22,419600,{"date":901,"open":888,"high":783,"low":881,"close":841,"change":50,"percent_change":902,"volume":903,"transactions":9,"vwap":841},"2026-04-24",0.88,453600,{"date":905,"open":881,"high":840,"low":751,"close":888,"change":251,"percent_change":906,"volume":907,"transactions":9,"vwap":888},"2026-04-23",0.44,365200,{"date":909,"open":740,"high":848,"low":740,"close":881,"change":416,"percent_change":910,"volume":911,"transactions":9,"vwap":881},"2026-04-22",1.58,448000,{"date":913,"open":841,"high":893,"low":750,"close":740,"change":630,"percent_change":914,"volume":915,"transactions":9,"vwap":740},"2026-04-21",-2.84,391800,{"date":917,"open":792,"high":792,"low":841,"close":841,"change":570,"percent_change":918,"volume":919,"transactions":9,"vwap":841},"2026-04-20",-3.99,361700,{"date":921,"open":922,"high":798,"low":923,"close":773,"change":282,"percent_change":924,"volume":925,"transactions":9,"vwap":773},"2026-04-17",4.74,4.69,2.59,573100,{"date":927,"open":776,"high":923,"low":887,"close":854,"change":317,"percent_change":928,"volume":929,"transactions":9,"vwap":854},"2026-04-16",-1.28,474200,{"date":931,"open":841,"high":864,"low":932,"close":864,"change":282,"percent_change":933,"volume":934,"transactions":9,"vwap":864},"2026-04-15",4.52,2.62,567400,{"date":936,"open":689,"high":811,"low":708,"close":872,"change":282,"percent_change":937,"volume":938,"transactions":9,"vwap":872},"2026-04-14",2.69,410200,{"date":940,"open":695,"high":763,"low":697,"close":763,"change":243,"percent_change":941,"volume":942,"transactions":9,"vwap":763},"2026-04-13",2.29,805700,{"date":944,"open":804,"high":804,"low":695,"close":708,"change":185,"percent_change":945,"volume":946,"transactions":9,"vwap":708},"2026-04-10",-0.91,753000,{"date":948,"open":887,"high":877,"low":683,"close":689,"change":949,"percent_change":482,"volume":950,"transactions":9,"vwap":689},"2026-04-09",-0.18,685900,{"date":952,"open":799,"high":923,"low":887,"close":872,"change":69,"percent_change":953,"volume":954,"transactions":9,"vwap":872},"2026-04-08",1.1,1168400,{"date":956,"open":877,"high":768,"low":804,"close":888,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":888},"2026-04-07",-0.67,-12.88,975500,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":185,"percent_change":678,"volume":966,"transactions":9,"vwap":965},"2026-04-06",5.25,5.31,5.07,5.2,1032400,{"date":968,"open":969,"high":962,"low":969,"close":970,"change":416,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-04-02",5.1,5.24,1.35,872500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":949,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-04-01",5.4,5.45,5.08,5.17,-3.36,1751100,{"date":982,"open":983,"high":984,"low":965,"close":985,"change":262,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-03-31",5.28,5.36,5.35,1.71,986300,{"date":989,"open":990,"high":991,"low":965,"close":992,"change":185,"percent_change":993,"volume":994,"transactions":9,"vwap":992},"2026-03-30",5.3,5.32,5.26,-0.75,623000,{"date":996,"open":997,"high":998,"low":999,"close":990,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":990},"2026-03-27",5.33,5.44,5.19,0.34,6.85,1341600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":113,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-03-26",4.93,5.04,4.89,4.96,-0.6,705300,{"date":1012,"open":977,"high":969,"low":1013,"close":1014,"change":387,"percent_change":92,"volume":1015,"transactions":9,"vwap":1014},"2026-03-25",4.97,4.99,446700,{"date":1017,"open":847,"high":1018,"low":847,"close":1019,"change":205,"percent_change":23,"volume":1020,"transactions":9,"vwap":1019},"2026-03-24",5.01,5,813800,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1014,"change":69,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1014},"2026-03-23",5.06,4.86,1.01,793100,{"date":1028,"open":964,"high":977,"low":860,"close":1029,"change":424,"percent_change":235,"volume":1030,"transactions":9,"vwap":1029},"2026-03-20",4.94,1105000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":977,"change":806,"percent_change":888,"volume":1036,"transactions":9,"vwap":977},"2026-03-19",4.91,5.11,4.83,906100,{"date":1038,"open":1018,"high":1018,"low":855,"close":1024,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1024},"2026-03-18",-0.16,-3.19,1073000,{"date":1043,"open":998,"high":1044,"low":1018,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-03-17",5.47,5.02,-0.44,-8.06,1006800,{"date":1050,"open":1051,"high":1052,"low":991,"close":1053,"change":23,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-03-16",5.34,5.49,5.46,3.8,616600,{"date":1057,"open":1053,"high":1058,"low":1059,"close":992,"change":794,"percent_change":1060,"volume":1061,"transactions":9,"vwap":992},"2026-03-13",5.52,5.12,-3.84,783300,{"date":1063,"open":1064,"high":1065,"low":1064,"close":1044,"change":387,"percent_change":949,"volume":1066,"transactions":9,"vwap":1044},"2026-03-12",5.37,5.58,700300,{"date":1068,"open":1069,"high":1070,"low":1034,"close":1071,"change":290,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1071},"2026-03-11",5.65,5.79,5.48,-3.01,766300,{"date":1075,"open":1076,"high":1077,"low":998,"close":1069,"change":69,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1069},"2026-03-10",5.6,5.67,0.89,933700,{"date":1081,"open":1082,"high":1082,"low":976,"close":1076,"change":92,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1076},"2026-03-09",5.71,-3.45,1096600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1046,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-03-06",6.14,6.16,5.78,5.8,-7.05,778600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":630,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-05",6.27,6.5,6.23,6.24,-2.04,731000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1104,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1104},"2026-03-04",6.28,6.37,6.22,0.15,2.41,701800,{"date":1110,"open":1111,"high":1111,"low":1088,"close":1105,"change":118,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1105},"2026-03-03",6.41,-5.04,509800,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":226,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-02",6.4,6.65,6.33,6.55,1.24,464600,{"date":1123,"open":1119,"high":1124,"low":1104,"close":1125,"change":290,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-02-27",6.58,6.47,-2.56,1317100,{"date":1129,"open":1001,"high":1001,"low":1130,"close":1131,"change":1039,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-02-26",6.59,6.64,-2.35,348600,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":50,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-02-25",6.81,6.86,6.71,6.8,0.59,325400,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":69,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-02-24",6.73,6.91,6.76,0.75,311300,{"date":1150,"open":1151,"high":1137,"low":1152,"close":1138,"change":185,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1138},"2026-02-23",6.75,6.56,-0.59,300300,{"date":1156,"open":1157,"high":1158,"low":1131,"close":1151,"change":194,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1151},"2026-02-20",6.74,6.83,-0.3,1058800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":262,"percent_change":971,"volume":1167,"transactions":9,"vwap":1166},"2026-02-19",6.67,6.78,6.54,6.77,418900,{"date":1169,"open":1151,"high":1170,"low":1163,"close":1171,"change":408,"percent_change":18,"volume":1172,"transactions":9,"vwap":1171},"2026-02-18",6.84,6.68,312400,{"date":1174,"open":1175,"high":1176,"low":1171,"close":1164,"change":387,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1164},"2026-02-17",6.79,6.9,-0.15,252600,{"date":1180,"open":1171,"high":1181,"low":1171,"close":1175,"change":103,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1175},"2026-02-13",7.02,1.65,314000,{"date":1185,"open":1163,"high":1186,"low":1152,"close":1171,"change":50,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1171},"2026-02-12",6.69,0.6,312000,{"date":1190,"open":1191,"high":1146,"low":1192,"close":1131,"change":17,"percent_change":993,"volume":1193,"transactions":9,"vwap":1131},"2026-02-11",6.7,6.51,502300,{"date":1195,"open":1165,"high":1170,"low":1165,"close":1186,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1186},"2026-02-10",0.16,2.45,353900,{"date":1200,"open":1186,"high":1186,"low":1125,"close":1201,"change":290,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-02-09",6.53,-2.54,237000,{"date":1205,"open":1119,"high":1166,"low":1119,"close":1191,"change":35,"percent_change":437,"volume":1206,"transactions":9,"vwap":1191},"2026-02-06",395900,{"date":1208,"open":1209,"high":1166,"low":1192,"close":1192,"change":898,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1192},"2026-02-05",6.63,-3.27,327400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1144,"change":898,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1144},"2026-02-04",7,7.03,6.61,-3.17,405700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1221,"change":379,"percent_change":379,"volume":1224,"transactions":9,"vwap":1221},"2026-02-03",6.95,7.11,6.87,356600,{"date":1226,"open":1171,"high":1214,"low":1209,"close":1221,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1221},"2026-02-02",0.25,3.73,529900,{"date":1231,"open":1166,"high":1139,"low":1232,"close":1191,"change":648,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1191},"2026-01-30",6.6,-1.62,312900,{"date":1236,"open":1191,"high":1158,"low":1130,"close":1136,"change":604,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1136},"2026-01-29",2.1,279400,{"date":1240,"open":1001,"high":1001,"low":1241,"close":1163,"change":1177,"percent_change":842,"volume":1242,"transactions":9,"vwap":1163},"2026-01-28",6.66,234200,{"date":1244,"open":1146,"high":1223,"low":1191,"close":1245,"change":163,"percent_change":906,"volume":1246,"transactions":9,"vwap":1245},"2026-01-27",6.82,322800,{"date":1248,"open":1117,"high":1170,"low":1117,"close":1175,"change":1106,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1175},"2026-01-26",2.26,388000,{"date":1252,"open":1253,"high":1146,"low":1254,"close":1131,"change":234,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1131},"2026-01-23",6.72,6.62,-1.34,274300,{"date":1258,"open":1171,"high":1136,"low":1209,"close":1144,"change":416,"percent_change":98,"volume":1259,"transactions":9,"vwap":1144},"2026-01-22",351400,{"date":1261,"open":1165,"high":1163,"low":1262,"close":1241,"change":282,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1241},"2026-01-21",6.42,1.83,234000,{"date":1266,"open":1096,"high":1216,"low":1111,"close":1165,"change":185,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1165},"2026-01-20",-0.61,433400,{"date":1270,"open":1216,"high":1166,"low":1271,"close":1124,"change":113,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1124},"2026-01-16",6.57,-0.45,313300,{"date":1275,"open":1253,"high":1253,"low":1165,"close":1216,"change":648,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1216},"2026-01-15",-1.64,329100,{"date":1279,"open":1216,"high":1166,"low":1280,"close":1253,"change":282,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1253},"2026-01-14",6.52,1.82,250000,{"date":1284,"open":1232,"high":1209,"low":1285,"close":1232,"change":205,"percent_change":1106,"volume":1286,"transactions":9,"vwap":1232},"2026-01-13",6.45,253500,{"date":1288,"open":1117,"high":1175,"low":1152,"close":1130,"change":194,"percent_change":1159,"volume":1289,"transactions":9,"vwap":1130},"2026-01-12",450500,{"date":1291,"open":1164,"high":1245,"low":1232,"close":1216,"change":1039,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1216},"2026-01-09",-2.36,280900,{"date":1295,"open":1139,"high":1001,"low":1163,"close":1166,"change":639,"percent_change":1296,"volume":1297,"transactions":9,"vwap":1166},"2026-01-08",-1.17,304200,{"date":1299,"open":1151,"high":1300,"low":1171,"close":1001,"change":35,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1001},"2026-01-07",6.88,2.85,454900,{"date":1304,"open":1305,"high":1138,"low":1103,"close":1241,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1241},"2026-01-06",6.39,0.27,4.23,463700,{"date":1310,"open":1311,"high":1192,"low":1103,"close":1305,"change":282,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1305},"2026-01-05",6.29,1.91,539900,{"date":1315,"open":1316,"high":1118,"low":1317,"close":1095,"change":1196,"percent_change":933,"volume":1318,"transactions":9,"vwap":1095},"2026-01-02",6.17,6.11,388100,{"date":1320,"open":1088,"high":1321,"low":1322,"close":1317,"change":317,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1317},"2025-12-31",6.21,6.08,-0.97,312800,{"date":1326,"open":1327,"high":1328,"low":1087,"close":1316,"change":639,"percent_change":928,"volume":1329,"transactions":9,"vwap":1316},"2025-12-30",6.25,6.3,314800,{"date":1331,"open":1327,"high":1118,"low":1321,"close":1327,"change":194,"percent_change":546,"volume":1332,"transactions":9,"vwap":1327},"2025-12-29",271000,{"date":1334,"open":1095,"high":1118,"low":1321,"close":1095,"change":379,"percent_change":379,"volume":1335,"transactions":9,"vwap":1095},"2025-12-26",318500,{"date":1337,"open":1321,"high":1338,"low":1339,"close":1095,"change":50,"percent_change":252,"volume":1340,"transactions":9,"vwap":1095},"2025-12-24",6.32,6.2,182500,{"date":1342,"open":1097,"high":1343,"low":1321,"close":1097,"change":194,"percent_change":546,"volume":1344,"transactions":9,"vwap":1097},"2025-12-23",6.34,461900,{"date":1346,"open":1347,"high":1343,"low":1339,"close":1327,"change":194,"percent_change":546,"volume":1348,"transactions":9,"vwap":1327},"2025-12-22",6.26,295800,{"date":1350,"open":1103,"high":1111,"low":1327,"close":1095,"change":185,"percent_change":1351,"volume":1229,"transactions":9,"vwap":1095},"2025-12-19",-0.63,{"date":1353,"open":1354,"high":1285,"low":1311,"close":1355,"change":446,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1355},"2025-12-18",6.36,6.31,-1.1,344300,{"date":1359,"open":1311,"high":1305,"low":1095,"close":1360,"change":243,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2025-12-17",6.38,1.59,219600,{"date":1364,"open":1103,"high":1118,"low":1105,"close":1103,"change":185,"percent_change":1351,"volume":1365,"transactions":9,"vwap":1103},"2025-12-16",274400,{"date":1367,"open":1125,"high":1165,"low":1103,"close":1338,"change":424,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1338},"2025-12-15",-2.17,348500,{"date":1371,"open":1192,"high":1280,"low":1305,"close":1372,"change":317,"percent_change":719,"volume":1373,"transactions":9,"vwap":1372},"2025-12-12",6.46,296200,{"date":1375,"open":1328,"high":1119,"low":1327,"close":1280,"change":1306,"percent_change":682,"volume":1376,"transactions":9,"vwap":1280},"2025-12-11",462000,{"date":1378,"open":1327,"high":1354,"low":1339,"close":1327,"change":379,"percent_change":379,"volume":1379,"transactions":9,"vwap":1327},"2025-12-10",640300,{"date":1381,"open":216,"high":1104,"low":216,"close":1327,"change":243,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1327},"2025-12-09",1.63,364500,{"date":1385,"open":1098,"high":1311,"low":1386,"close":216,"change":17,"percent_change":84,"volume":1178,"transactions":9,"vwap":216},"2025-12-08",6.13,{"date":1388,"open":1343,"high":1389,"low":1316,"close":1339,"change":424,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1339},"2025-12-05",6.35,-2.21,236500,{"date":1393,"open":1311,"high":1389,"low":216,"close":1343,"change":243,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1343},"2025-12-04",1.6,304700,{"date":1397,"open":1398,"high":1347,"low":1398,"close":1098,"change":43,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1098},"2025-12-03",5.93,5.23,322400,{"date":1402,"open":1398,"high":1317,"low":1403,"close":1398,"change":50,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1398},"2025-12-02",5.9,0.68,347800,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":290,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2025-12-01",6.02,6.06,5.85,5.89,-2.81,309500,{"date":1415,"open":1416,"high":216,"low":1417,"close":1409,"change":251,"percent_change":308,"volume":1418,"transactions":9,"vwap":1409},"2025-11-28",6.09,6,179700,{"date":1420,"open":1417,"high":1421,"low":1403,"close":1422,"change":262,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2025-11-26",6.05,6.04,1.51,229400,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":205,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-11-25",5.94,6.1,5.83,5.95,0.17,556700,{"date":1434,"open":1410,"high":1417,"low":1429,"close":1427,"change":243,"percent_change":986,"volume":1435,"transactions":9,"vwap":1427},"2025-11-24",356000,{"date":1437,"open":1438,"high":1439,"low":1082,"close":1440,"change":416,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1440},"2025-11-21",5.73,5.97,5.84,1.21,342500,{"date":1444,"open":1445,"high":1421,"low":1446,"close":1447,"change":424,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-20",5.96,5.75,5.77,-2.37,455700,{"date":1451,"open":1430,"high":1452,"low":1440,"close":1453,"change":317,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-11-19",5.99,5.91,-1.01,360100,{"date":1457,"open":1410,"high":1408,"low":1090,"close":1439,"change":416,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1439},"2025-11-18",1.19,430500,{"date":1461,"open":1462,"high":1322,"low":1410,"close":1403,"change":408,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1403},"2025-11-17",6.01,-1.67,505800,{"date":1466,"open":1462,"high":1317,"low":1410,"close":1417,"change":639,"percent_change":108,"volume":1467,"transactions":9,"vwap":1417},"2025-11-14",543500,{"date":1469,"open":1339,"high":1118,"low":1430,"close":1322,"change":630,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1322},"2025-11-13",-2.09,784300,{"date":1473,"open":1354,"high":1111,"low":1339,"close":1321,"change":639,"percent_change":552,"volume":903,"transactions":9,"vwap":1321},"2025-11-12",{"date":1475,"open":1280,"high":1152,"low":1327,"close":1311,"change":898,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1311},"2025-11-11",-3.38,557100,{"date":1479,"open":1125,"high":1209,"low":1339,"close":1192,"change":113,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1192},"2025-11-10",-0.46,815100,{"date":1483,"open":1484,"high":1485,"low":1192,"close":1165,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1165},"2025-11-07",7.3,7.44,-1.63,-19.95,1008700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2025-11-06",8.41,8.46,8.15,8.17,-0.26,-3.08,325800,{"date":1499,"open":1500,"high":1492,"low":1501,"close":1502,"change":206,"percent_change":599,"volume":1503,"transactions":9,"vwap":1502},"2025-11-05",8.14,8.07,8.43,315600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1500,"change":317,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1500},"2025-11-04",8,8.19,7.9,-0.73,329800,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":639,"percent_change":1323,"volume":1517,"transactions":9,"vwap":1516},"2025-11-03",8.28,8.29,8.06,8.2,439500,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1513,"change":113,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2025-10-31",8.27,8.35,8.08,-0.36,362500,{"date":1526,"open":1527,"high":1528,"low":1515,"close":1528,"change":154,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-10-30",8.13,8.31,2.21,337400,{"date":1532,"open":1533,"high":1533,"low":1501,"close":1527,"change":671,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2025-10-29",8.45,-3.67,349000,{"date":1537,"open":1502,"high":1538,"low":1539,"close":1540,"change":205,"percent_change":282,"volume":1541,"transactions":9,"vwap":1540},"2025-10-28",8.54,8.37,8.44,313900,{"date":1543,"open":1544,"high":1538,"low":1491,"close":1502,"change":387,"percent_change":324,"volume":1545,"transactions":9,"vwap":1502},"2025-10-27",8.5,297700,{"date":1547,"open":1492,"high":1548,"low":1549,"close":1540,"change":50,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1540},"2025-10-24",8.52,8.33,0.48,196700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":604,"percent_change":1558,"volume":1332,"transactions":9,"vwap":1557},"2025-10-23",8.26,8.47,8.11,8.4,1.69,{"date":1560,"open":1561,"high":1538,"low":1515,"close":1554,"change":794,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1554},"2025-10-22",8.42,-2.48,301500,{"date":1565,"open":1566,"high":1566,"low":1567,"close":1555,"change":387,"percent_change":324,"volume":1568,"transactions":9,"vwap":1555},"2025-10-21",8.48,8.32,266600,{"date":1570,"open":1557,"high":1571,"low":1572,"close":1566,"change":154,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1566},"2025-10-20",8.55,8.36,2.17,349600,{"date":1576,"open":1520,"high":1491,"low":1577,"close":1578,"change":17,"percent_change":1009,"volume":1579,"transactions":9,"vwap":1578},"2025-10-17",8.22,8.3,281900,{"date":1581,"open":1502,"high":1582,"low":1583,"close":1521,"change":446,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1521},"2025-10-16",8.53,8.23,-0.83,567500,{"date":1587,"open":1588,"high":1502,"low":1516,"close":1561,"change":704,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1561},"2025-10-15",8.25,2.81,267900,{"date":1592,"open":1493,"high":1520,"low":1593,"close":1507,"change":446,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1507},"2025-10-14",7.94,-0.85,355200,{"date":1597,"open":1539,"high":1540,"low":1516,"close":1554,"change":50,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1554},"2025-10-13",0.49,291400,{"date":1601,"open":1533,"high":1555,"low":1516,"close":1577,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1577},"2025-10-10",-0.23,-2.72,292900,{"date":1606,"open":1578,"high":1492,"low":1513,"close":1533,"change":1431,"percent_change":439,"volume":1607,"transactions":9,"vwap":1533},"2025-10-09",242200,{"date":1609,"open":1610,"high":1538,"low":1588,"close":1513,"change":1039,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1513},"2025-10-08",8.49,-1.9,303600,{"date":1614,"open":1507,"high":1615,"low":1493,"close":1540,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1540},"2025-10-07",8.56,0.21,2.55,517100,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1583,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1583},"2025-10-06",8.95,8.21,-0.72,-8.04,645100,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1621,"change":379,"percent_change":379,"volume":1631,"transactions":9,"vwap":1621},"2025-10-03",9.04,9.17,8.9,422000,{"date":1633,"open":1634,"high":1634,"low":1630,"close":1621,"change":1635,"percent_change":1636,"volume":611,"transactions":9,"vwap":1621},"2025-10-02",9.25,-0.28,-3.03,{"date":1638,"open":1639,"high":1640,"low":1630,"close":1641,"change":226,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-01",9.07,9.29,9.23,0.87,592400,{"date":1645,"open":1646,"high":1647,"low":1646,"close":1648,"change":35,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-09-30",8.96,9.18,9.15,2.12,472200,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1646,"change":92,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1646},"2025-09-29",9.16,9.22,8.92,-2.18,418400,{"date":1659,"open":1660,"high":1629,"low":1661,"close":1653,"change":1662,"percent_change":695,"volume":1663,"transactions":9,"vwap":1653},"2025-09-26",8.87,8.84,0.38,516400,{"date":1665,"open":1666,"high":1655,"low":1667,"close":1668,"change":630,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-09-25",8.83,8.72,8.78,-1.46,253100,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1177,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-09-24",9.03,9.2,8.86,8.91,-1.66,427200,{"date":1680,"open":1681,"high":1682,"low":1683,"close":1684,"change":671,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1684},"2025-09-23",9.33,9.45,9.02,9.06,-3.31,464100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":1691,"change":1140,"percent_change":1253,"volume":1692,"transactions":9,"vwap":1691},"2025-09-22",8.82,9.38,9.37,548800,{"date":1694,"open":1621,"high":1695,"low":1668,"close":1668,"change":234,"percent_change":1454,"volume":1696,"transactions":9,"vwap":1668},"2025-09-19",9,828200,{"date":1698,"open":1699,"high":1660,"low":1700,"close":1660,"change":1616,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1660},"2025-09-18",8.7,8.64,2.42,265000,{"date":1704,"open":1695,"high":1673,"low":1615,"close":1705,"change":118,"percent_change":1534,"volume":1706,"transactions":9,"vwap":1705},"2025-09-17",8.66,436100,{"date":1708,"open":1695,"high":1709,"low":1710,"close":1711,"change":387,"percent_change":648,"volume":1712,"transactions":9,"vwap":1711},"2025-09-16",9.13,8.93,8.99,617600,{"date":1714,"open":1710,"high":1653,"low":1660,"close":1695,"change":226,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1695},"2025-09-15",0.9,547100,{"date":1718,"open":1719,"high":1628,"low":1720,"close":1655,"change":1177,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1655},"2025-09-12",9.01,8.8,-1.65,399800,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1639,"change":461,"percent_change":431,"volume":1728,"transactions":9,"vwap":1639},"2025-09-11",8.74,9.09,8.63,565900,{"date":1730,"open":1720,"high":1720,"low":1610,"close":1667,"change":185,"percent_change":1480,"volume":1731,"transactions":9,"vwap":1667},"2025-09-10",538700,{"date":1733,"open":1734,"high":1655,"low":1571,"close":1735,"change":243,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-09-09",8.57,8.76,1.15,736200,{"date":1739,"open":1502,"high":1740,"low":1741,"close":1705,"change":539,"percent_change":1301,"volume":1742,"transactions":9,"vwap":1705},"2025-09-08",8.71,8.34,572000,{"date":1744,"open":1566,"high":1582,"low":1528,"close":1561,"change":446,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1561},"2025-09-05",-0.82,383400,{"date":1748,"open":1571,"high":1749,"low":1741,"close":1610,"change":324,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1610},"2025-09-04",8.58,-1.39,545100,{"date":1753,"open":1700,"high":1720,"low":1533,"close":1754,"change":194,"percent_change":1602,"volume":1755,"transactions":9,"vwap":1754},"2025-09-03",8.61,455100,{"date":1757,"open":1758,"high":1689,"low":1758,"close":1727,"change":539,"percent_change":481,"volume":1759,"transactions":9,"vwap":1727},"2025-09-02",8.39,819600,{"date":1761,"open":1588,"high":1758,"low":1583,"close":1758,"change":154,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1758},"2025-08-29",2.19,354800,{"date":1765,"open":1578,"high":1766,"low":1507,"close":1622,"change":185,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1622},"2025-08-28",8.38,-0.48,324100,{"date":1770,"open":1533,"high":1555,"low":1516,"close":1588,"change":559,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1588},"2025-08-27",-2.83,440000,{"date":1774,"open":1699,"high":1775,"low":1539,"close":1610,"change":794,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1610},"2025-08-26",8.73,-2.41,556300,{"date":1779,"open":1648,"high":1674,"low":1705,"close":1699,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1699},"2025-08-25",-0.43,-4.71,429600,{"date":1784,"open":1668,"high":1709,"low":1700,"close":1709,"change":1662,"percent_change":718,"volume":1785,"transactions":9,"vwap":1709},"2025-08-22",861200,{"date":1787,"open":1775,"high":1676,"low":1788,"close":1789,"change":113,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-08-21",8.69,8.75,-0.34,471400,{"date":1793,"open":1789,"high":1794,"low":1788,"close":1668,"change":205,"percent_change":103,"volume":1795,"transactions":9,"vwap":1668},"2025-08-20",8.89,364800,{"date":1797,"open":1655,"high":1798,"low":1735,"close":1799,"change":1177,"percent_change":777,"volume":1800,"transactions":9,"vwap":1799},"2025-08-19",9.14,8.77,482300,{"date":1802,"open":1538,"high":1803,"low":1538,"close":1655,"change":168,"percent_change":1029,"volume":1804,"transactions":9,"vwap":1655},"2025-08-18",9.08,612800,{"date":1806,"open":1807,"high":1808,"low":1758,"close":1544,"change":639,"percent_change":147,"volume":1809,"transactions":9,"vwap":1544},"2025-08-15",8.6,8.62,468200,{"date":1811,"open":1812,"high":1789,"low":1555,"close":1749,"change":92,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1749},"2025-08-14",8.68,-2.28,507600,{"date":1816,"open":1817,"high":1818,"low":1725,"close":1668,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1668},"2025-08-13",9.3,9.36,-0.52,-5.59,1020900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1817,"change":949,"percent_change":1611,"volume":1827,"transactions":9,"vwap":1817},"2025-08-12",9.42,9.52,9.12,749400,{"date":1829,"open":1726,"high":174,"low":1673,"close":1830,"change":1831,"percent_change":1090,"volume":1832,"transactions":9,"vwap":1830},"2025-08-11",9.48,0.52,1421900,{"date":1834,"open":1615,"high":1835,"low":1544,"close":1646,"change":63,"percent_change":798,"volume":1836,"transactions":9,"vwap":1646},"2025-08-08",9.11,831900,{"date":1838,"open":1839,"high":1799,"low":1839,"close":1571,"change":865,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1571},"2025-08-07",7.38,17.77,1358800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":894,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-08-06",6.99,7.8,6.89,7.26,10,1347200,{"date":1851,"open":1186,"high":1186,"low":1280,"close":1232,"change":17,"percent_change":993,"volume":1852,"transactions":9,"vwap":1232},"2025-08-05",472900,{"date":1854,"open":1201,"high":1241,"low":1855,"close":1117,"change":35,"percent_change":407,"volume":1856,"transactions":9,"vwap":1117},"2025-08-04",6.48,282400,{"date":1858,"open":1280,"high":1271,"low":1360,"close":1372,"change":1177,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1372},"2025-08-01",-2.27,409500,{"date":1862,"open":1254,"high":1241,"low":1280,"close":1216,"change":317,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1216},"2025-07-31",-0.9,287000,{"date":1866,"open":1867,"high":1222,"low":1117,"close":1163,"change":1790,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1163},"2025-07-30",7.07,-4.85,350400,{"date":1871,"open":1872,"high":1873,"low":1214,"close":1874,"change":92,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-07-29",7.18,7.21,7.01,-2.77,387100,{"date":1878,"open":1872,"high":1879,"low":1880,"close":1873,"change":416,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1873},"2025-07-28",7.32,7.14,0.98,457500,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1880,"change":226,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1880},"2025-07-25",7.05,7.22,6.97,1.13,286900,{"date":1891,"open":1892,"high":1847,"low":1893,"close":1893,"change":408,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-07-24",7.16,7.06,-1.4,387500,{"date":1897,"open":1145,"high":1898,"low":1176,"close":1892,"change":43,"percent_change":888,"volume":1206,"transactions":9,"vwap":1892},"2025-07-23",7.17,{"date":1900,"open":1137,"high":1176,"low":1139,"close":1001,"change":379,"percent_change":379,"volume":1901,"transactions":9,"vwap":1001},"2025-07-22",274200,{"date":1903,"open":1254,"high":1223,"low":1232,"close":1001,"change":539,"percent_change":637,"volume":1904,"transactions":9,"vwap":1001},"2025-07-21",321900,{"date":1906,"open":1166,"high":1164,"low":1232,"close":1216,"change":234,"percent_change":1255,"volume":1907,"transactions":9,"vwap":1216},"2025-07-18",274100,{"date":1909,"open":1136,"high":1001,"low":1186,"close":1191,"change":639,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1191},"2025-07-17",-1.18,306200,{"date":1913,"open":1157,"high":1158,"low":1191,"close":1164,"change":226,"percent_change":1458,"volume":1914,"transactions":9,"vwap":1164},"2025-07-16",221400,{"date":1916,"open":1137,"high":1176,"low":1171,"close":1191,"change":1039,"percent_change":447,"volume":1917,"transactions":9,"vwap":1191},"2025-07-15",257000,{"date":1919,"open":1245,"high":1145,"low":1144,"close":1137,"change":262,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1137},"2025-07-14",1.33,371400,{"date":1923,"open":1166,"high":1300,"low":1191,"close":1166,"change":630,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1166},"2025-07-11",-1.88,329300,{"date":1927,"open":1928,"high":1867,"low":1300,"close":1176,"change":379,"percent_change":379,"volume":1929,"transactions":9,"vwap":1176},"2025-07-10",6.92,367800,{"date":1931,"open":1139,"high":1932,"low":1139,"close":1176,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1176},"2025-07-09",6.94,0.13,1.92,416300,{"date":1937,"open":1166,"high":1158,"low":1186,"close":1166,"change":50,"percent_change":1140,"volume":1335,"transactions":9,"vwap":1166},"2025-07-08",{"date":1939,"open":1157,"high":1846,"low":1131,"close":1144,"change":50,"percent_change":1187,"volume":890,"transactions":9,"vwap":1144},"2025-07-07",{"date":1941,"open":1253,"high":1144,"low":1124,"close":1186,"change":205,"percent_change":1106,"volume":1942,"transactions":9,"vwap":1186},"2025-07-03",209200,{"date":1944,"open":1201,"high":1191,"low":1125,"close":1171,"change":35,"percent_change":281,"volume":1945,"transactions":9,"vwap":1171},"2025-07-02",358100,{"date":1947,"open":1096,"high":1232,"low":1343,"close":1948,"change":113,"percent_change":1480,"volume":1949,"transactions":9,"vwap":1948},"2025-07-01",6.49,359500,{"date":1951,"open":1096,"high":1136,"low":1116,"close":1280,"change":342,"percent_change":508,"volume":1952,"transactions":9,"vwap":1280},"2025-06-30",474900,{"date":1954,"open":1152,"high":1254,"low":1360,"close":1372,"change":408,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1372},"2025-06-27",-1.52,915800,{"date":1958,"open":1855,"high":1232,"low":1116,"close":1152,"change":282,"percent_change":343,"volume":1959,"transactions":9,"vwap":1152},"2025-06-26",332400,{"date":1961,"open":1305,"high":1152,"low":1328,"close":1962,"change":50,"percent_change":352,"volume":1963,"transactions":9,"vwap":1962},"2025-06-25",6.44,317100,{"date":1965,"open":1098,"high":1962,"low":1105,"close":1116,"change":1616,"percent_change":569,"volume":1966,"transactions":9,"vwap":1116},"2025-06-24",258800,{"date":1968,"open":1317,"high":1327,"low":1462,"close":1969,"change":416,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-06-23",6.19,1.14,323000,{"date":1973,"open":1948,"high":1948,"low":1317,"close":1974,"change":1159,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-06-20",6.12,-4.67,437900,{"date":1978,"open":1311,"high":1262,"low":1979,"close":1262,"change":282,"percent_change":1980,"volume":785,"transactions":9,"vwap":1262},"2025-06-18",6.18,1.9,{"date":1982,"open":1855,"high":1209,"low":1327,"close":1328,"change":92,"percent_change":1496,"volume":1983,"transactions":9,"vwap":1328},"2025-06-17",457800,{"date":1985,"open":1305,"high":1201,"low":1389,"close":1096,"change":604,"percent_change":662,"volume":1986,"transactions":9,"vwap":1096},"2025-06-16",265300,{"date":1988,"open":1962,"high":1271,"low":1103,"close":1354,"change":639,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1354},"2025-06-13",-1.24,503000,{"date":1992,"open":1095,"high":1152,"low":1097,"close":1962,"change":243,"percent_change":910,"volume":1993,"transactions":9,"vwap":1962},"2025-06-12",433900,{"date":1995,"open":1327,"high":1389,"low":1969,"close":1343,"change":282,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1343},"2025-06-11",1.93,367600,{"date":1999,"open":1428,"high":1327,"low":1421,"close":1105,"change":1196,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1105},"2025-06-10",2.64,453000,{"date":2003,"open":1421,"high":1386,"low":1452,"close":1409,"change":163,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1409},"2025-06-09",0.5,344800,{"date":2007,"open":1439,"high":1087,"low":1430,"close":2008,"change":1106,"percent_change":1617,"volume":2009,"transactions":9,"vwap":2008},"2025-06-06",6.03,385600,{"date":2011,"open":1316,"high":1321,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-06-05",5.86,5.88,-0.27,-4.39,585700,{"date":2018,"open":1321,"high":1095,"low":1087,"close":216,"change":17,"percent_change":84,"volume":1692,"transactions":9,"vwap":216},"2025-06-04",{"date":2020,"open":1322,"high":1095,"low":2008,"close":1339,"change":282,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1339},"2025-06-03",1.97,422100,{"date":2024,"open":1439,"high":1321,"low":1403,"close":1322,"change":243,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1322},"2025-06-02",1.67,451100,{"date":2028,"open":1317,"high":1317,"low":1430,"close":2029,"change":949,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-05-30",5.98,-2.92,299800,{"date":2033,"open":1087,"high":1339,"low":1409,"close":1088,"change":416,"percent_change":1736,"volume":2034,"transactions":9,"vwap":1088},"2025-05-29",334000,{"date":2036,"open":1409,"high":1097,"low":1452,"close":1416,"change":205,"percent_change":1196,"volume":2037,"transactions":9,"vwap":1416},"2025-05-28",389500,{"date":2039,"open":1417,"high":1317,"low":2040,"close":1322,"change":1431,"percent_change":438,"volume":2041,"transactions":9,"vwap":1322},"2025-05-27",5.87,387900,{"date":2043,"open":2044,"high":1408,"low":1082,"close":1453,"change":416,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1453},"2025-05-23",5.74,1.2,479600,{"date":2048,"open":1428,"high":216,"low":2049,"close":1440,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1440},"2025-05-22",5.82,-0.29,-4.73,338700,{"date":2054,"open":1316,"high":1969,"low":1417,"close":1386,"change":446,"percent_change":624,"volume":2055,"transactions":9,"vwap":1386},"2025-05-21",513200,{"date":2057,"open":2058,"high":1105,"low":2029,"close":1339,"change":1933,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1339},"2025-05-20",6.07,2.14,363800,{"date":2062,"open":1445,"high":1428,"low":1430,"close":2058,"change":226,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2058},"2025-05-19",1.34,613900,{"date":2066,"open":1453,"high":1408,"low":2013,"close":1452,"change":416,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1452},"2025-05-16",1.18,425800,{"date":2070,"open":2071,"high":2008,"low":2040,"close":2071,"change":387,"percent_change":290,"volume":2072,"transactions":9,"vwap":2071},"2025-05-15",5.92,402100,{"date":2074,"open":1430,"high":2029,"low":1089,"close":1398,"change":387,"percent_change":290,"volume":2075,"transactions":9,"vwap":1398},"2025-05-14",554300,{"date":2077,"open":1439,"high":2008,"low":2012,"close":1427,"change":379,"percent_change":379,"volume":2078,"transactions":9,"vwap":1427},"2025-05-13",447200,{"date":2080,"open":1447,"high":2029,"low":2081,"close":1427,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1427},"2025-05-12",5.72,0.28,4.95,646800,{"date":2086,"open":975,"high":2087,"low":1051,"close":2088,"change":806,"percent_change":676,"volume":2089,"transactions":9,"vwap":2088},"2025-05-09",5.69,5.66,584000,{"date":2091,"open":991,"high":2092,"low":992,"close":998,"change":35,"percent_change":609,"volume":2093,"transactions":9,"vwap":998},"2025-05-08",5.5,536500,{"date":2095,"open":990,"high":997,"low":2096,"close":962,"change":194,"percent_change":2097,"volume":2098,"transactions":9,"vwap":962},"2025-05-07",5.22,-0.38,397600,{"date":2100,"open":984,"high":984,"low":2101,"close":2102,"change":630,"percent_change":1776,"volume":1467,"transactions":9,"vwap":2102},"2025-05-06",5.21,5.27,{"date":2104,"open":1065,"high":1065,"low":2105,"close":975,"change":1602,"percent_change":2106,"volume":2107,"transactions":9,"vwap":975},"2025-05-05",5.39,-4.09,373700,{"date":2109,"open":1052,"high":2110,"low":1053,"close":2111,"change":23,"percent_change":597,"volume":2112,"transactions":9,"vwap":2111},"2025-05-02",5.64,5.63,488000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":234,"percent_change":1486,"volume":2119,"transactions":9,"vwap":2118},"2025-05-01",5.51,5.56,5.41,5.43,359600,{"date":2121,"open":2087,"high":2081,"low":2092,"close":1058,"change":559,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1058},"2025-04-30",-4.17,461600,{"date":2125,"open":1438,"high":1070,"low":1058,"close":2126,"change":1153,"percent_change":2127,"volume":2128,"transactions":9,"vwap":2126},"2025-04-29",5.76,-9.29,782100,{"date":2130,"open":1124,"high":1216,"low":1338,"close":1389,"change":1177,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1389},"2025-04-28",-2.31,1021600,{"date":2134,"open":1948,"high":1280,"low":1338,"close":1096,"change":251,"percent_change":43,"volume":2135,"transactions":9,"vwap":1096},"2025-04-25",744400,{"date":2137,"open":1327,"high":1165,"low":1105,"close":1855,"change":539,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1855},"2025-04-24",3.85,508000,{"date":2141,"open":1095,"high":1343,"low":1316,"close":1098,"change":103,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1098},"2025-04-23",1.79,618700,{"date":2145,"open":2029,"high":1088,"low":1429,"close":1386,"change":1196,"percent_change":2146,"volume":2147,"transactions":9,"vwap":1386},"2025-04-22",2.68,719800,{"date":179,"open":1452,"high":2058,"low":1403,"close":1439,"change":194,"percent_change":118,"volume":2149,"transactions":9,"vwap":1439},430200]