[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SKYA":3,"homepage-market-summary":31,"stock-historical-SKYA":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SKYA","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SkyAI, Inc. Common Stock","Nasdaq",null,"FINANCE SERVICES","SkyAI Inc is a digital asset treasury company. It is developing financial technology solutions that combine stablecoin infrastructure and artificial intelligence to provide financial services, educational resources, and financial information to users in Asia, Latin America, and Africa.","30","Melville, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.69,1.77,1.7734,1.6,1.81,-0.12,-6.63,230635.243231,1679,1.6848,6.85,0.91000003,371770.2209405976,13.1,1125,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},18.23,702087,256261625.45609,-70.25,"2025-04-28",[186,187,196,207,217,226,237,245,255,264,272,282,289,296,306,316,324,333,342,352,363,370,378,388,396,404,412,419,426,433,442,449,457,464,470,477,486,497,506,515,526,535,543,550,557,563,570,575,581,588,594,600,606,612,619,627,634,642,649,653,658,662,667,672,676,683,688,693,698,702,706,711,716,721,727,733,739,744,748,752,756,761,765,768,772,778,783,787,793,800,807,813,816,821,825,829,834,840,846,849,853,859,864,869,874,879,884,889,894,898,902,906,911,916,919,924,929,934,937,940,944,949,953,958,963,968,973,978,982,987,992,1000,1006,1011,1016,1021,1025,1028,1032,1036,1040,1043,1047,1051,1056,1060,1064,1067,1070,1073,1078,1082,1086,1089,1093,1099,1103,1108,1113,1118,1122,1126,1131,1135,1140,1144,1149,1153,1157,1162,1169,1173,1177,1181,1186,1194,1201,1207,1214,1219,1224,1231,1238,1245,1251,1256,1261,1266,1271,1279,1287,1294,1300,1305,1309,1313,1318,1324,1329,1334,1339,1344,1348,1353,1356,1362,1368,1373,1380,1387,1393,1400,1407,1414,1420,1427,1433,1441,1447,1454,1459,1465,1469,1473,1480,1485,1490,1498,1505,1513,1518,1522,1529,1536,1543,1550,1556,1564,1572,1581,1588,1597,1603,1608,1615,1623,1630,1637,1644,1653,1661,1668,1676,1685,1691,1697,1703,1712,1718,1723,1730,1739,1746,1753,1761,1768,1775,1782,1790,1796,1804,1812,1820,1826,1834,1840,1847,1855,1864,1873,1880,1888,1897,1906,1914,1922,1930,1933,1938,1944,1950,1954,1961,1967,1973,1977,1983,1988,1994,2000,2006,2012,2018,2025,2031,2035,2041,2045,2051,2058,2062,2067,2070,2075,2079,2084,2087,2091,2098,2102,2106,2111,2117,2122,2126,2132,2137,2144,2149,2157,2162,2166,2171,2175,2180,2184,2188,2192,2200,2207,2215,2221,2225,2229,2234,2240,2246,2251,2256,2263,2269,2274,2279,2281,2286,2292,2298,2302,2308,2312,2318,2323,2329,2337,2344],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",1.84,1.71,-0.07,-3.72,436596.8889,1263,1.7847,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",1.86,1.96,1.835,1.88,0.01,0.53,416308.698521,2557,1.8789,{"date":208,"open":209,"high":210,"low":20,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",1.85,2.03,1.87,0.03,1.63,500914.278975,3242,1.8976,{"date":218,"open":219,"high":220,"low":20,"close":189,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",2.01,2.07,-0.1,-5.15,426703.978692,2252,1.9112,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",1.95,1.9855,1.91,1.94,-0.01,-0.51,287041.65739,2882,1.945,{"date":238,"open":201,"high":239,"low":240,"close":228,"change":169,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",1.985,1.82,6.56,469129.329964,2064,1.9392,{"date":246,"open":247,"high":248,"low":247,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",1.78,1.97,1.83,0.06,3.39,401526.895767,2522,1.8995,{"date":256,"open":198,"high":257,"low":258,"close":17,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",1.8793,1.735,-0.11,-5.85,270652.873873,1452,1.7981,{"date":265,"open":266,"high":267,"low":20,"close":201,"change":268,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",1.92,1.955,0,382902.064914,2631,1.9092,{"date":273,"open":274,"high":275,"low":276,"close":201,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",1.8,1.9,1.76,0.07,3.87,152390.242392,1440,1.8578,{"date":283,"open":276,"high":284,"low":285,"close":20,"change":212,"percent_change":16,"volume":286,"transactions":287,"vwap":288},"2026-09-23",1.93,1.7,388228.254233,2443,1.8095,{"date":290,"open":274,"high":291,"low":285,"close":247,"change":232,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",1.825,-0.56,237897.899788,1417,1.7633,{"date":297,"open":298,"high":299,"low":285,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",1.74,1.8172,1.79,0.095,5.6,378714.925885,2203,1.7563,{"date":307,"open":308,"high":309,"low":308,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",1.37,1.7282,1.695,0.325,23.72,1064360.633943,4457,1.6304,{"date":317,"open":318,"high":308,"low":319,"close":308,"change":250,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",1.32,1.285,4.58,393185.4538,2302,1.3184,{"date":325,"open":326,"high":318,"low":327,"close":328,"change":202,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-16",1.3,1.23,1.31,0.77,1138438.750467,3258,1.289,{"date":334,"open":335,"high":336,"low":337,"close":326,"change":21,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",1.39,1.48,1.28,-8.45,768722.830353,6010,1.3476,{"date":343,"open":344,"high":345,"low":328,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",1.4,1.4399,1.42,0.04,2.9,140032.212425,1119,1.3875,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-11",1.3015,1.3836,1.27,1.38,0.08,6.15,130322.212924,964,1.3593,{"date":364,"open":365,"high":326,"low":327,"close":326,"change":202,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",1.26,0.78,94944.273905,1167,1.2746,{"date":371,"open":308,"high":308,"low":356,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",1.29,-0.055,-4.09,136296.096916,1100,1.3306,{"date":379,"open":380,"high":381,"low":328,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-08",1.35,1.41,1.345,-0.035,-2.54,262513.37351,1946,1.3622,{"date":389,"open":344,"high":390,"low":391,"close":357,"change":68,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",1.408,1.33,-3.5,282081.307219,1293,1.3661,{"date":397,"open":380,"high":398,"low":365,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",1.43,0.16,12.6,391292.583222,1622,1.3795,{"date":405,"open":326,"high":326,"low":406,"close":356,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",1.24,-0.04,-3.05,79392.800906,656,1.2697,{"date":413,"open":380,"high":357,"low":337,"close":328,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-01",-0.06,-4.38,138847.722282,1036,1.3266,{"date":420,"open":346,"high":346,"low":421,"close":308,"change":68,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-31",1.34,-3.52,44030.272914,578,1.3755,{"date":427,"open":428,"high":428,"low":318,"close":346,"change":68,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",1.45,-3.4,202105.865764,1299,1.4033,{"date":434,"open":380,"high":435,"low":421,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-27",1.56,1.47,0.2,15.75,1788497.768933,10491,1.4613,{"date":443,"open":326,"high":444,"low":365,"close":356,"change":414,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",1.3759,-4.51,240955.3522,2226,1.3042,{"date":450,"open":391,"high":451,"low":452,"close":391,"change":232,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",1.374,1.25,-0.75,603434.471336,2977,1.3431,{"date":458,"open":365,"high":459,"low":452,"close":421,"change":347,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",1.4556,3.08,747409.663175,5115,1.367,{"date":465,"open":318,"high":308,"low":406,"close":326,"change":212,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",2.36,249153.710252,1389,1.3071,{"date":471,"open":406,"high":472,"low":473,"close":356,"change":268,"percent_change":268,"volume":474,"transactions":475,"vwap":476},"2026-08-20",1.3205,1.17,654747.060078,4674,1.2429,{"date":478,"open":479,"high":380,"low":480,"close":356,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",1.0299,0.99,0.2838,28.78,1485979.53457,10656,1.2361,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",0.9998,1.04,0.9681,0.9862,-0.0138,-1.38,321643.389354,1224,0.9933,{"date":498,"open":499,"high":489,"low":500,"close":177,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",0.98,0.968001,0.02,2.04,416217.295414,2116,1.0054,{"date":507,"open":177,"high":508,"low":509,"close":499,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",1.0399,0.9718,-0.0199,-1.99,217141.957902,1817,0.995,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",1.11,1.16,0.9913,0.9999,-0.1201,-10.72,384319.929025,1762,1.0683,{"date":527,"open":528,"high":529,"low":530,"close":90,"change":407,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",1.2,1.2319,1.06,-3.45,277454.117204,2329,1.1272,{"date":536,"open":406,"high":365,"low":537,"close":518,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-11",1.1,-0.09,-7.2,560372.547596,3150,1.1867,{"date":544,"open":528,"high":452,"low":545,"close":452,"change":347,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",1.15,3.31,48363.492334,781,1.2266,{"date":551,"open":452,"high":452,"low":545,"close":552,"change":347,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",1.21,3.42,20888.758939,359,1.1776,{"date":558,"open":452,"high":452,"low":537,"close":473,"change":259,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-06",-8.59,46302.562196,562,1.1788,{"date":564,"open":326,"high":421,"low":528,"close":337,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",-0.02,-1.54,84584.209621,666,1.2703,{"date":571,"open":326,"high":308,"low":337,"close":326,"change":202,"percent_change":366,"volume":572,"transactions":573,"vwap":574},"2026-08-04",169964.173457,1402,1.3359,{"date":576,"open":335,"high":335,"low":337,"close":372,"change":565,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-03",-1.53,80364.694376,1159,1.3466,{"date":582,"open":380,"high":583,"low":452,"close":328,"change":174,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-07-31",1.36,-2.24,80732.346473,937,1.3139,{"date":589,"open":380,"high":335,"low":391,"close":421,"change":174,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-30",-2.19,74113.669248,782,1.3625,{"date":595,"open":344,"high":398,"low":328,"close":308,"change":174,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-07-29",-2.14,79735.580886,1022,1.3643,{"date":601,"open":421,"high":346,"low":452,"close":344,"change":358,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-28",6.06,71834.627761,859,1.3708,{"date":607,"open":381,"high":428,"low":328,"close":318,"change":191,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-27",-5.04,43472.525496,902,1.3562,{"date":613,"open":614,"high":614,"low":391,"close":335,"change":407,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-24",1.49,-2.8,61469.887076,681,1.4072,{"date":620,"open":583,"high":621,"low":622,"close":398,"change":347,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",1.54,1.335,2.88,302804.451254,2350,1.4548,{"date":628,"open":391,"high":335,"low":629,"close":335,"change":347,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-22",1.2604,2.96,50769.412806,821,1.3313,{"date":635,"open":318,"high":583,"low":636,"close":380,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-21",1.2406,0.05,3.85,115034.660259,1372,1.3334,{"date":643,"open":473,"high":318,"low":90,"close":326,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-20",0.14,12.07,199253.983794,1846,1.2522,{"date":650,"open":545,"high":552,"low":517,"close":518,"change":174,"percent_change":651,"volume":652,"transactions":9,"vwap":518},"2026-07-17",-2.52,114900,{"date":654,"open":655,"high":365,"low":518,"close":655,"change":68,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-07-16",1.19,-4.03,136900,{"date":659,"open":528,"high":452,"low":518,"close":406,"change":358,"percent_change":660,"volume":661,"transactions":9,"vwap":406},"2026-07-15",6.9,58800,{"date":663,"open":473,"high":473,"low":664,"close":518,"change":501,"percent_change":665,"volume":666,"transactions":9,"vwap":518},"2026-07-14",1.13,1.75,68300,{"date":668,"open":664,"high":545,"low":537,"close":669,"change":565,"percent_change":670,"volume":671,"transactions":9,"vwap":669},"2026-07-13",1.14,-1.72,73900,{"date":673,"open":552,"high":552,"low":90,"close":518,"change":565,"percent_change":674,"volume":675,"transactions":9,"vwap":518},"2026-07-10",-1.69,79400,{"date":677,"open":517,"high":678,"low":679,"close":680,"change":347,"percent_change":681,"volume":682,"transactions":9,"vwap":680},"2026-07-09",1.195,1.102,1.18,3.51,107600,{"date":684,"open":664,"high":518,"low":685,"close":669,"change":232,"percent_change":686,"volume":687,"transactions":9,"vwap":669},"2026-07-08",1.09,-0.87,170700,{"date":689,"open":690,"high":690,"low":664,"close":545,"change":538,"percent_change":691,"volume":692,"transactions":9,"vwap":545},"2026-07-07",1.22,-7.26,125700,{"date":694,"open":655,"high":695,"low":518,"close":406,"change":202,"percent_change":696,"volume":697,"transactions":9,"vwap":406},"2026-07-06",1.259,0.81,94100,{"date":699,"open":680,"high":327,"low":669,"close":327,"change":169,"percent_change":700,"volume":701,"transactions":9,"vwap":327},"2026-07-02",10.81,362400,{"date":703,"open":537,"high":669,"low":704,"close":517,"change":268,"percent_change":268,"volume":705,"transactions":9,"vwap":517},"2026-07-01",1.065,254000,{"date":707,"open":664,"high":664,"low":708,"close":517,"change":232,"percent_change":709,"volume":710,"transactions":9,"vwap":517},"2026-06-30",1.07,-0.89,138400,{"date":712,"open":530,"high":664,"low":713,"close":90,"change":212,"percent_change":714,"volume":715,"transactions":9,"vwap":90},"2026-06-29",1.02,2.75,201700,{"date":717,"open":718,"high":685,"low":718,"close":685,"change":644,"percent_change":719,"volume":720,"transactions":9,"vwap":685},"2026-06-26",0.95999998,14.74,484400,{"date":722,"open":713,"high":723,"low":27,"close":724,"change":191,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-06-25",1.025,0.94999999,-6.86,378300,{"date":728,"open":729,"high":489,"low":730,"close":713,"change":232,"percent_change":731,"volume":732,"transactions":9,"vwap":713},"2026-06-24",1.01,0.98000002,-0.97,483400,{"date":734,"open":704,"high":735,"low":730,"close":736,"change":68,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-06-23",1.091,1.03,-4.63,569900,{"date":740,"open":528,"high":528,"low":530,"close":741,"change":221,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-22",1.08,-8.47,412500,{"date":745,"open":655,"high":365,"low":545,"close":680,"change":565,"percent_change":746,"volume":747,"transactions":9,"vwap":680},"2026-06-18",-1.67,759700,{"date":749,"open":365,"high":318,"low":680,"close":528,"change":538,"percent_change":750,"volume":751,"transactions":9,"vwap":528},"2026-06-17",-6.98,513200,{"date":753,"open":328,"high":308,"low":690,"close":372,"change":347,"percent_change":754,"volume":755,"transactions":9,"vwap":372},"2026-06-16",3.2,971300,{"date":757,"open":528,"high":326,"low":655,"close":452,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":452},"2026-06-15",0.13,11.61,577800,{"date":762,"open":517,"high":473,"low":708,"close":90,"change":232,"percent_change":763,"volume":764,"transactions":9,"vwap":90},"2026-06-12",-0.88,165900,{"date":766,"open":545,"high":473,"low":537,"close":664,"change":501,"percent_change":274,"volume":767,"transactions":9,"vwap":664},"2026-06-11",226600,{"date":769,"open":90,"high":518,"low":713,"close":517,"change":68,"percent_change":770,"volume":771,"transactions":9,"vwap":517},"2026-06-10",-4.31,691200,{"date":773,"open":326,"high":774,"low":669,"close":518,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":518},"2026-06-09",1.304,-0.15,-11.45,213500,{"date":779,"open":365,"high":780,"low":327,"close":328,"change":53,"percent_change":781,"volume":782,"transactions":9,"vwap":328},"2026-06-08",1.325,8.26,450100,{"date":784,"open":327,"high":356,"low":664,"close":552,"change":407,"percent_change":785,"volume":786,"transactions":9,"vwap":552},"2026-06-05",-3.2,538500,{"date":788,"open":452,"high":789,"low":552,"close":452,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":452},"2026-06-04",1.303,-0.045,-3.47,406000,{"date":794,"open":381,"high":795,"low":337,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-06-03",1.46,1.295,-0.145,-10.07,280600,{"date":801,"open":802,"high":802,"low":398,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-02",1.65,1.44,-0.21,-12.73,295900,{"date":808,"open":276,"high":809,"low":802,"close":802,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":802},"2026-06-01",1.785,-0.18,-9.84,374600,{"date":814,"open":274,"high":249,"low":190,"close":249,"change":250,"percent_change":251,"volume":815,"transactions":9,"vwap":249},"2026-05-29",189500,{"date":817,"open":189,"high":189,"low":818,"close":17,"change":191,"percent_change":819,"volume":820,"transactions":9,"vwap":17},"2026-05-28",1.64,-3.8,204700,{"date":822,"open":823,"high":823,"low":20,"close":189,"change":501,"percent_change":537,"volume":824,"transactions":9,"vwap":189},"2026-05-27",1.98,519400,{"date":826,"open":211,"high":211,"low":20,"close":240,"change":202,"percent_change":827,"volume":828,"transactions":9,"vwap":240},"2026-05-26",0.55,139200,{"date":830,"open":275,"high":230,"low":20,"close":20,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":20},"2026-05-22",-0.08,-4.23,136500,{"date":835,"open":189,"high":836,"low":189,"close":837,"change":212,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-21",1.915,1.89,1.61,121500,{"date":841,"open":665,"high":842,"low":298,"close":198,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":198},"2026-05-20",1.889,0.09,5.08,158300,{"date":847,"open":274,"high":274,"low":665,"close":17,"change":174,"percent_change":746,"volume":848,"transactions":9,"vwap":17},"2026-05-19",85800,{"date":850,"open":211,"high":211,"low":247,"close":274,"change":831,"percent_change":851,"volume":852,"transactions":9,"vwap":274},"2026-05-18",-4.26,99400,{"date":854,"open":266,"high":855,"low":856,"close":201,"change":21,"percent_change":857,"volume":858,"transactions":9,"vwap":201},"2026-05-15",1.99,1.861,-6,127400,{"date":860,"open":861,"high":862,"low":230,"close":861,"change":347,"percent_change":502,"volume":863,"transactions":9,"vwap":861},"2026-05-14",2,2.02,360500,{"date":865,"open":210,"high":866,"low":231,"close":199,"change":407,"percent_change":867,"volume":868,"transactions":9,"vwap":199},"2026-05-13",2.05,-2,143200,{"date":870,"open":871,"high":872,"low":861,"close":861,"change":538,"percent_change":770,"volume":873,"transactions":9,"vwap":861},"2026-05-12",2.09,2.14,247500,{"date":875,"open":210,"high":876,"low":861,"close":871,"change":843,"percent_change":877,"volume":878,"transactions":9,"vwap":871},"2026-05-11",2.135,4.5,331300,{"date":880,"open":837,"high":881,"low":209,"close":861,"change":758,"percent_change":882,"volume":883,"transactions":9,"vwap":861},"2026-05-08",2.015,6.95,472000,{"date":885,"open":211,"high":886,"low":189,"close":211,"change":232,"percent_change":887,"volume":888,"transactions":9,"vwap":211},"2026-05-07",1.885,-0.53,148800,{"date":890,"open":266,"high":231,"low":891,"close":201,"change":565,"percent_change":892,"volume":893,"transactions":9,"vwap":201},"2026-05-06",1.865,-1.05,329600,{"date":895,"open":198,"high":230,"low":291,"close":275,"change":277,"percent_change":896,"volume":897,"transactions":9,"vwap":275},"2026-05-05",3.83,439500,{"date":899,"open":189,"high":201,"low":300,"close":249,"change":232,"percent_change":900,"volume":901,"transactions":9,"vwap":249},"2026-05-04",-0.54,419600,{"date":903,"open":17,"high":209,"low":17,"close":189,"change":904,"percent_change":460,"volume":905,"transactions":9,"vwap":189},"2026-05-01",0.055,314500,{"date":907,"open":17,"high":908,"low":258,"close":809,"change":909,"percent_change":861,"volume":910,"transactions":9,"vwap":809},"2026-04-30",1.795,0.035,175700,{"date":912,"open":300,"high":300,"low":913,"close":665,"change":407,"percent_change":914,"volume":915,"transactions":9,"vwap":665},"2026-04-29",1.73,-2.23,174700,{"date":917,"open":247,"high":274,"low":913,"close":300,"change":268,"percent_change":268,"volume":918,"transactions":9,"vwap":300},"2026-04-28",282700,{"date":920,"open":837,"high":921,"low":300,"close":300,"change":538,"percent_change":922,"volume":923,"transactions":9,"vwap":300},"2026-04-27",1.895,-4.79,313200,{"date":925,"open":209,"high":926,"low":240,"close":201,"change":637,"percent_change":927,"volume":928,"transactions":9,"vwap":201},"2026-04-24",1.925,2.73,324100,{"date":930,"open":284,"high":228,"low":931,"close":249,"change":21,"percent_change":932,"volume":933,"transactions":9,"vwap":249},"2026-04-23",1.815,-6.15,494100,{"date":935,"open":211,"high":248,"low":211,"close":228,"change":169,"percent_change":241,"volume":936,"transactions":9,"vwap":228},"2026-04-22",464900,{"date":938,"open":209,"high":886,"low":240,"close":249,"change":232,"percent_change":900,"volume":939,"transactions":9,"vwap":249},"2026-04-21",264800,{"date":941,"open":198,"high":198,"low":931,"close":189,"change":191,"percent_change":942,"volume":943,"transactions":9,"vwap":189},"2026-04-20",-3.66,194300,{"date":945,"open":228,"high":946,"low":837,"close":230,"change":232,"percent_change":947,"volume":948,"transactions":9,"vwap":230},"2026-04-17",1.956,-0.52,329100,{"date":950,"open":189,"high":228,"low":300,"close":266,"change":277,"percent_change":951,"volume":952,"transactions":9,"vwap":266},"2026-04-16",3.78,417600,{"date":954,"open":298,"high":209,"low":298,"close":209,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":209},"2026-04-15",0.11,6.32,323700,{"date":959,"open":298,"high":20,"low":960,"close":298,"change":202,"percent_change":961,"volume":962,"transactions":9,"vwap":298},"2026-04-14",1.725,0.58,308600,{"date":964,"open":818,"high":913,"low":965,"close":913,"change":250,"percent_change":966,"volume":967,"transactions":9,"vwap":913},"2026-04-13",1.607,3.59,361000,{"date":969,"open":802,"high":285,"low":970,"close":971,"change":268,"percent_change":268,"volume":972,"transactions":9,"vwap":971},"2026-04-10",1.642,1.67,281300,{"date":974,"open":19,"high":975,"low":19,"close":971,"change":347,"percent_change":976,"volume":977,"transactions":9,"vwap":971},"2026-04-09",1.68,2.45,384500,{"date":979,"open":213,"high":285,"low":435,"close":213,"change":277,"percent_change":980,"volume":981,"transactions":9,"vwap":213},"2026-04-08",4.49,605100,{"date":983,"open":795,"high":984,"low":346,"close":435,"change":277,"percent_change":985,"volume":986,"transactions":9,"vwap":435},"2026-04-07",1.57,4.7,661000,{"date":988,"open":435,"high":989,"low":336,"close":614,"change":565,"percent_change":990,"volume":991,"transactions":9,"vwap":614},"2026-04-06",1.605,-1.32,1055600,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":21,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-02",1.58,1.59,1.5,1.51,-7.36,520900,{"date":1001,"open":285,"high":1002,"low":1003,"close":213,"change":68,"percent_change":1004,"volume":1005,"transactions":9,"vwap":213},"2026-04-01",1.72,1.62,-2.98,237600,{"date":1007,"open":1008,"high":16,"low":1008,"close":975,"change":169,"percent_change":1009,"volume":1010,"transactions":9,"vwap":975},"2026-03-31",1.55,7.69,226900,{"date":1012,"open":19,"high":1003,"low":1013,"close":435,"change":565,"percent_change":1014,"volume":1015,"transactions":9,"vwap":435},"2026-03-30",1.52,-1.27,241300,{"date":1017,"open":971,"high":971,"low":1018,"close":994,"change":538,"percent_change":1019,"volume":1020,"transactions":9,"vwap":994},"2026-03-27",1.555,-5.39,400300,{"date":1022,"open":285,"high":298,"low":1023,"close":971,"change":414,"percent_change":791,"volume":1024,"transactions":9,"vwap":971},"2026-03-26",1.655,255700,{"date":1026,"open":300,"high":20,"low":190,"close":913,"change":268,"percent_change":268,"volume":1027,"transactions":9,"vwap":913},"2026-03-25",373200,{"date":1029,"open":249,"high":198,"low":1002,"close":913,"change":221,"percent_change":1030,"volume":1031,"transactions":9,"vwap":913},"2026-03-24",-5.46,290900,{"date":1033,"open":247,"high":249,"low":1034,"close":249,"change":250,"percent_change":251,"volume":1035,"transactions":9,"vwap":249},"2026-03-23",1.715,507000,{"date":1037,"open":240,"high":198,"low":258,"close":17,"change":414,"percent_change":1038,"volume":1039,"transactions":9,"vwap":17},"2026-03-20",-3.28,517800,{"date":1041,"open":274,"high":249,"low":247,"close":249,"change":268,"percent_change":268,"volume":1042,"transactions":9,"vwap":249},"2026-03-19",179600,{"date":1044,"open":211,"high":837,"low":240,"close":249,"change":538,"percent_change":1045,"volume":1046,"transactions":9,"vwap":249},"2026-03-18",-4.69,252500,{"date":1048,"open":248,"high":862,"low":275,"close":266,"change":407,"percent_change":1049,"volume":1050,"transactions":9,"vwap":266},"2026-03-17",-2.04,564700,{"date":1052,"open":219,"high":1053,"low":230,"close":199,"change":250,"percent_change":1054,"volume":1055,"transactions":9,"vwap":199},"2026-03-16",2.029,3.16,185600,{"date":1057,"open":201,"high":220,"low":891,"close":275,"change":358,"percent_change":1058,"volume":1059,"transactions":9,"vwap":275},"2026-03-13",4.4,531300,{"date":1061,"open":209,"high":230,"low":20,"close":240,"change":174,"percent_change":1062,"volume":1063,"transactions":9,"vwap":240},"2026-03-12",-1.62,252600,{"date":1065,"open":240,"high":886,"low":931,"close":209,"change":212,"percent_change":802,"volume":1066,"transactions":9,"vwap":209},"2026-03-11",111100,{"date":1068,"open":249,"high":201,"low":809,"close":240,"change":212,"percent_change":975,"volume":1069,"transactions":9,"vwap":240},"2026-03-10",126100,{"date":1071,"open":247,"high":209,"low":913,"close":300,"change":268,"percent_change":268,"volume":1072,"transactions":9,"vwap":300},"2026-03-09",107100,{"date":1074,"open":20,"high":198,"low":1075,"close":300,"change":414,"percent_change":1076,"volume":1077,"transactions":9,"vwap":300},"2026-03-06",1.773,-3.24,127500,{"date":1079,"open":201,"high":231,"low":809,"close":209,"change":565,"percent_change":1080,"volume":1081,"transactions":9,"vwap":209},"2026-03-05",-1.07,249700,{"date":1083,"open":20,"high":275,"low":276,"close":211,"change":843,"percent_change":1084,"volume":1085,"transactions":9,"vwap":211},"2026-03-04",5.06,595300,{"date":1087,"open":913,"high":20,"low":285,"close":247,"change":268,"percent_change":268,"volume":1088,"transactions":9,"vwap":247},"2026-03-03",257400,{"date":1090,"open":190,"high":211,"low":310,"close":247,"change":637,"percent_change":1091,"volume":1092,"transactions":9,"vwap":247},"2026-03-02",2.89,213400,{"date":1094,"open":276,"high":1095,"low":1096,"close":913,"change":191,"percent_change":1097,"volume":1098,"transactions":9,"vwap":913},"2026-02-27",1.783,1.675,-3.89,216500,{"date":1100,"open":275,"high":266,"low":276,"close":274,"change":21,"percent_change":1101,"volume":1102,"transactions":9,"vwap":274},"2026-02-26",-6.25,202600,{"date":1104,"open":274,"high":502,"low":17,"close":266,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":266},"2026-02-25",0.17,9.71,1104700,{"date":1109,"open":274,"high":189,"low":913,"close":665,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":665},"2026-02-24",-0.075,-4.11,164000,{"date":1114,"open":298,"high":1115,"low":913,"close":291,"change":1116,"percent_change":335,"volume":1117,"transactions":9,"vwap":291},"2026-02-23",1.855,0.025,260500,{"date":1119,"open":298,"high":198,"low":298,"close":274,"change":347,"percent_change":1120,"volume":1121,"transactions":9,"vwap":274},"2026-02-20",2.27,142300,{"date":1123,"open":298,"high":17,"low":190,"close":276,"change":174,"percent_change":1124,"volume":1125,"transactions":9,"vwap":276},"2026-02-19",-1.68,85700,{"date":1127,"open":665,"high":1128,"low":665,"close":300,"change":202,"percent_change":1129,"volume":1130,"transactions":9,"vwap":300},"2026-02-18",1.875,0.56,121900,{"date":1132,"open":913,"high":274,"low":1133,"close":247,"change":501,"percent_change":669,"volume":1134,"transactions":9,"vwap":247},"2026-02-17",1.66,248400,{"date":1136,"open":213,"high":1137,"low":213,"close":276,"change":955,"percent_change":1138,"volume":1139,"transactions":9,"vwap":276},"2026-02-13",1.797,6.67,242300,{"date":1141,"open":975,"high":190,"low":1003,"close":802,"change":232,"percent_change":1142,"volume":1143,"transactions":9,"vwap":802},"2026-02-12",-0.6,282100,{"date":1145,"open":285,"high":285,"low":1146,"close":1133,"change":407,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1133},"2026-02-11",1.579,-2.35,243800,{"date":1150,"open":1002,"high":209,"low":285,"close":285,"change":68,"percent_change":1151,"volume":1152,"transactions":9,"vwap":285},"2026-02-10",-2.86,197500,{"date":1154,"open":213,"high":1155,"low":213,"close":665,"change":53,"percent_change":602,"volume":1156,"transactions":9,"vwap":665},"2026-02-09",1.769,601300,{"date":1158,"open":1008,"high":298,"low":614,"close":802,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":802},"2026-02-06",0.225,15.79,493000,{"date":1163,"open":1003,"high":971,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-02-05",1.415,1.425,-0.255,-15.18,665700,{"date":1170,"open":285,"high":913,"low":984,"close":975,"change":191,"percent_change":1171,"volume":1172,"transactions":9,"vwap":975},"2026-02-04",-4,833400,{"date":1174,"open":913,"high":300,"low":802,"close":665,"change":277,"percent_change":1175,"volume":1176,"transactions":9,"vwap":665},"2026-02-03",4.17,1470000,{"date":1178,"open":219,"high":862,"low":1133,"close":975,"change":113,"percent_change":1179,"volume":1180,"transactions":9,"vwap":975},"2026-02-02",-18.84,705800,{"date":1182,"open":123,"high":1183,"low":861,"close":220,"change":68,"percent_change":1184,"volume":1185,"transactions":9,"vwap":220},"2026-01-30",2.12,-2.36,441200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1183,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1183},"2026-01-29",2.28,2.285,2.055,-0.2,-8.62,669400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":501,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-01-28",2.31,2.32,2.24,0.87,832100,{"date":1202,"open":123,"high":1196,"low":1203,"close":1204,"change":1105,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-01-27",2.1,2.3,7.98,590500,{"date":1208,"open":1209,"high":1210,"low":1203,"close":1211,"change":407,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-01-26",2.17,2.2,2.13,-1.84,1119500,{"date":1215,"open":1211,"high":1216,"low":1203,"close":1209,"change":174,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1209},"2026-01-23",2.23,-1.36,478600,{"date":1220,"open":1221,"high":1120,"low":1211,"close":1210,"change":68,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1210},"2026-01-22",2.26,-2.22,769700,{"date":1225,"open":1226,"high":1227,"low":1226,"close":1228,"change":277,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-01-21",2.08,2.267,2.25,3.21,539900,{"date":1232,"open":1221,"high":1233,"low":1234,"close":1235,"change":147,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-01-20",2.274,2.075,2.18,-8.02,432800,{"date":1239,"open":1240,"high":1241,"low":871,"close":1242,"change":277,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1242},"2026-01-16",2.21,2.385,2.37,3.04,1408500,{"date":1246,"open":1216,"high":1247,"low":1248,"close":1204,"change":169,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1204},"2026-01-15",2.33,2.115,5.5,963100,{"date":1252,"open":1210,"high":1253,"low":823,"close":1235,"change":277,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1235},"2026-01-14",2.35,3.32,2503200,{"date":1257,"open":502,"high":1258,"low":275,"close":123,"change":358,"percent_change":1259,"volume":1260,"transactions":9,"vwap":123},"2026-01-13",2.22,3.94,3212900,{"date":1262,"open":284,"high":1263,"low":211,"close":210,"change":644,"percent_change":1264,"volume":1265,"transactions":9,"vwap":210},"2026-01-12",2.061,7.41,1383900,{"date":1267,"open":248,"high":502,"low":802,"close":837,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":837},"2026-01-09",-0.7,-27.03,5699000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":955,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-08",2.51,2.615,2.491,2.59,4.44,84800,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":565,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-01-07",2.49,2.58,2.46,2.48,-0.8,58400,{"date":1288,"open":1289,"high":1276,"low":1290,"close":1291,"change":565,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-01-06",2.54,2.451,2.5,-0.79,100000,{"date":1295,"open":1221,"high":1296,"low":1221,"close":1297,"change":1298,"percent_change":1299,"volume":943,"transactions":9,"vwap":1297},"2026-01-05",2.57,2.52,0.28,12.5,{"date":1301,"open":866,"high":1204,"low":502,"close":1198,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1198},"2026-01-02",0.21,10.34,179300,{"date":1306,"open":502,"high":866,"low":199,"close":210,"change":414,"percent_change":1307,"volume":1308,"transactions":9,"vwap":210},"2025-12-31",-2.87,170800,{"date":1310,"open":861,"high":871,"low":284,"close":871,"change":169,"percent_change":1311,"volume":1312,"transactions":9,"vwap":871},"2025-12-30",6.09,199700,{"date":1314,"open":1210,"high":1258,"low":199,"close":248,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":248},"2025-12-29",-0.25,-11.26,275100,{"date":1319,"open":1240,"high":1320,"low":1321,"close":1258,"change":501,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1258},"2025-12-26",2.39,2.136,0.91,253400,{"date":1325,"open":123,"high":1258,"low":1326,"close":1210,"change":358,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1210},"2025-12-24",2.085,3.77,50700,{"date":1330,"open":1226,"high":1331,"low":862,"close":1183,"change":202,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1183},"2025-12-23",2.161,0.47,118500,{"date":1335,"open":1210,"high":1336,"low":866,"close":123,"change":259,"percent_change":1337,"volume":1338,"transactions":9,"vwap":123},"2025-12-22",2.232,-4.95,182200,{"date":1340,"open":1183,"high":1341,"low":1183,"close":1258,"change":1302,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1258},"2025-12-19",2.381,10.45,1039600,{"date":1345,"open":1211,"high":1204,"low":219,"close":219,"change":191,"percent_change":1346,"volume":1347,"transactions":9,"vwap":219},"2025-12-18",-3.37,190700,{"date":1349,"open":1210,"high":1216,"low":1190,"close":1226,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1226},"2025-12-17",-0.14,-6.31,361400,{"date":1354,"open":1216,"high":1197,"low":1258,"close":1258,"change":268,"percent_change":268,"volume":1355,"transactions":9,"vwap":1258},"2025-12-16",96900,{"date":1357,"open":1358,"high":1274,"low":1240,"close":1258,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1258},"2025-12-15",2.6,-0.46,-17.16,340700,{"date":1363,"open":1364,"high":348,"low":1365,"close":1366,"change":831,"percent_change":1367,"volume":943,"transactions":9,"vwap":1366},"2025-12-12",2.77,2.62,2.68,-2.9,{"date":1369,"open":1282,"high":1370,"low":1273,"close":1371,"change":955,"percent_change":1372,"volume":1042,"transactions":9,"vwap":1371},"2025-12-11",2.78,2.76,4.15,{"date":1374,"open":1375,"high":1376,"low":1282,"close":1377,"change":804,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2025-12-10",2.84,2.87,2.65,-7.34,301000,{"date":1381,"open":1276,"high":1382,"low":1383,"close":1384,"change":1298,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-12-09",2.905,2.535,2.86,10.85,395200,{"date":1388,"open":1389,"high":1390,"low":1188,"close":1282,"change":169,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1282},"2025-12-08",2.61,2.645,4.88,408100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1283,"change":1191,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1283},"2025-12-05",2.69,2.729,2.425,-7.52,368300,{"date":1401,"open":1402,"high":1243,"low":1403,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2025-12-04",2.95,2.66,-0.29,-9.83,368100,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1402,"change":1350,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1402},"2025-12-03",3.11,3.23,2.92,-4.53,190000,{"date":1415,"open":1416,"high":1054,"low":1243,"close":1417,"change":501,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2025-12-02",3.06,3.09,0.65,54300,{"date":1421,"open":1422,"high":754,"low":1423,"close":1424,"change":1425,"percent_change":1337,"volume":1426,"transactions":9,"vwap":1424},"2025-12-01",3.15,3.02,3.07,-0.16,82300,{"date":1428,"open":1254,"high":1429,"low":1430,"close":1410,"change":407,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1410},"2025-11-28",3.41,3.19,-1.22,103700,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":955,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-11-26",3.1,3.353,3.075,3.27,3.48,145100,{"date":1442,"open":1443,"high":1444,"low":1376,"close":1054,"change":1105,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1054},"2025-11-25",2.98,3.22,5.69,114500,{"date":1448,"open":1449,"high":460,"low":1450,"close":1451,"change":399,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2025-11-24",2.8,2.738,2.99,5.65,107000,{"date":1455,"open":1377,"high":1375,"low":1456,"close":1457,"change":277,"percent_change":1289,"volume":1458,"transactions":9,"vwap":1457},"2025-11-21",2.64,2.83,134900,{"date":1460,"open":1461,"high":1462,"low":927,"close":1371,"change":804,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1371},"2025-11-20",3.03,3.12,-7.07,154200,{"date":1466,"open":460,"high":1467,"low":1384,"close":128,"change":259,"percent_change":1468,"volume":1355,"transactions":9,"vwap":128},"2025-11-19",3.134,-3.57,{"date":1470,"open":1449,"high":1444,"low":1449,"close":460,"change":1471,"percent_change":1009,"volume":1472,"transactions":9,"vwap":460},"2025-11-18",0.22,119200,{"date":1474,"open":1243,"high":1475,"low":1476,"close":1384,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1384},"2025-11-17",3.13,2.82,-0.22,-7.14,191100,{"date":1481,"open":1417,"high":1254,"low":1423,"close":460,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":460},"2025-11-14",-0.13,-4.05,116900,{"date":1486,"open":1487,"high":1487,"low":1435,"close":1229,"change":1359,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1229},"2025-11-13",3.66,-12.53,218000,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":212,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-11-12",3.7,3.86,3.64,3.67,0.82,97200,{"date":1499,"open":1500,"high":1500,"low":1501,"close":1494,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1494},"2025-11-11",4.02,3.63,-0.4,-9.9,81000,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1508,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1508},"2025-11-10",3.95,4.04,3.761,0.18,4.66,130100,{"date":1514,"open":89,"high":1515,"low":1516,"close":1493,"change":277,"percent_change":209,"volume":1517,"transactions":9,"vwap":1493},"2025-11-07",3.927,3.65,90500,{"date":1519,"open":1175,"high":1175,"low":89,"close":1520,"change":159,"percent_change":1521,"volume":1440,"transactions":9,"vwap":1520},"2025-11-06",3.79,-9.98,{"date":1523,"open":1524,"high":1525,"low":278,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-11-05",3.9,4.21,0.29,7.4,91600,{"date":1530,"open":1531,"high":1532,"low":1493,"close":1533,"change":1534,"percent_change":1535,"volume":764,"transactions":9,"vwap":1533},"2025-11-04",4.11,4.25,3.92,-0.36,-8.41,{"date":1537,"open":1538,"high":1539,"low":1525,"close":1540,"change":1482,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-03",4.33,4.411,4.28,-2.95,135000,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":538,"percent_change":867,"volume":1549,"transactions":9,"vwap":1548},"2025-10-31",4.51,4.53,4.26,4.41,193300,{"date":1551,"open":1552,"high":1552,"low":1553,"close":877,"change":1359,"percent_change":1554,"volume":1555,"transactions":9,"vwap":877},"2025-10-30",4.86,4.36,-9.27,235600,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":147,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-29",5.15,5.32,4.91,4.96,-3.69,92000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1558,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1558},"2025-10-28",5.36,5.47,5.03,-0.26,-4.81,139500,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-10-27",5.24,5.49,5.07,5.41,0.36,7.13,178000,{"date":1582,"open":1583,"high":1584,"low":1561,"close":1585,"change":21,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2025-10-24",5.12,5.295,5.05,-2.32,144000,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-23",4.67,5.26,4.623,5.17,0.5,10.71,318400,{"date":1598,"open":1561,"high":1599,"low":1600,"close":1590,"change":1601,"percent_change":1398,"volume":1602,"transactions":9,"vwap":1590},"2025-10-22",5.21,4.6,-0.38,177000,{"date":1604,"open":1605,"high":1599,"low":1606,"close":1585,"change":399,"percent_change":1438,"volume":1607,"transactions":9,"vwap":1585},"2025-10-21",4.75,4.62,242900,{"date":1609,"open":1610,"high":844,"low":1611,"close":1612,"change":1105,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-20",4.98,4.78,4.89,3.6,212200,{"date":1616,"open":1560,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-17",5.09,4.64,4.72,-0.34,-6.72,223400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1084,"change":947,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1084},"2025-10-16",5.64,5.81,5.04,-9.32,304300,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1191,"percent_change":1636,"volume":1148,"transactions":9,"vwap":1635},"2025-10-15",5.86,6.14,5.52,5.58,-3.46,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":637,"percent_change":1199,"volume":1643,"transactions":9,"vwap":1642},"2025-10-14",5.7,5.94,5.56,5.78,306300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1649},"2025-10-13",5.9,5.91,5.34,5.73,-0.17,-2.88,496200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1646,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1646},"2025-10-10",6.65,6.749,5.89,-0.82,-12.2,568900,{"date":1662,"open":1663,"high":26,"low":1664,"close":1665,"change":212,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-10-09",6.75,6.61,6.72,0.45,804000,{"date":1669,"open":1670,"high":1663,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-10-08",6.55,6.31,6.69,0.39,6.19,297800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2025-10-07",6.68,6.7,6.1,6.3,-0.41,-6.11,374900,{"date":1686,"open":1678,"high":1687,"low":241,"close":1688,"change":407,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-10-06",6.81,6.71,-0.59,314600,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1663,"change":268,"percent_change":268,"volume":1696,"transactions":9,"vwap":1663},"2025-10-03",6.66,6.82,6.59,469500,{"date":1698,"open":1687,"high":1699,"low":1700,"close":1663,"change":174,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1663},"2025-10-02",6.871,6.42,-0.44,7055100,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-01",6.6,6.872,6.51,6.78,0.26,3.99,131700,{"date":1713,"open":1714,"high":660,"low":1700,"close":1715,"change":1601,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-09-30",6.8,6.52,-5.51,190200,{"date":1719,"open":1670,"high":1720,"low":1721,"close":660,"change":1510,"percent_change":1366,"volume":1722,"transactions":9,"vwap":660},"2025-09-29",7.092,6.4,819100,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1665,"change":1578,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1665},"2025-09-26",6.46,6.876,6.44,5.66,202800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1735},"2025-09-25",6.47,6.54,6.17,6.36,-0.23,-3.49,324200,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1695,"change":1701,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1695},"2025-09-24",7.03,7.06,6.311,-6.26,425300,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1741,"change":763,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1741},"2025-09-23",7.68,7.84,6.91,-11.13,889700,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1315,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-09-22",7.92,8.055,7.8,7.91,-3.06,186900,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":277,"percent_change":1199,"volume":1767,"transactions":9,"vwap":1766},"2025-09-19",8.13,8.25,7.85,8.16,403300,{"date":1769,"open":1764,"high":1770,"low":1771,"close":1772,"change":407,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-09-18",8.67,8.02,8.09,-0.49,648600,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1763,"change":1620,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1763},"2025-09-17",8.22,8.6,8,-4.01,305500,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":159,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-16",8.69,8.73,7.9,8.47,-4.72,1864900,{"date":1791,"open":1792,"high":1793,"low":1772,"close":1794,"change":1736,"percent_change":651,"volume":1795,"transactions":9,"vwap":1794},"2025-09-15",9,9.348,8.89,394100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":810,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-09-12",9.01,9.64,8.92,9.12,-1.94,694300,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":637,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-11",10.5,10.928,8.75,9.3,0.54,1727000,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":147,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-10",9.44,9.7,8.94,9.25,-2.01,3364300,{"date":1821,"open":1822,"high":1823,"low":1792,"close":1814,"change":1285,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1814},"2025-09-09",10.3,10.325,-7.81,527700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1833,"volume":1317,"transactions":9,"vwap":1831},"2025-09-08",10.75,11.04,10.04,10.24,-0.5,-4.66,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1526,"percent_change":1370,"volume":1839,"transactions":9,"vwap":1838},"2025-09-05",9.26,10.97,10.74,359700,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1342,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1342},"2025-09-04",12.7,8.9,-1.46,-12.26,759000,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1003,"volume":1854,"transactions":9,"vwap":1852},"2025-09-03",12.16,13.5,11.2,11.91,0.19,759300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-09-02",12.55,13.479,11.12,11.72,-1.83,-13.51,745000,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1869},"2025-08-29",15.29,15.38,10.57,13.55,-2.48,-15.47,1826700,{"date":1874,"open":1875,"high":1876,"low":1877,"close":1878,"change":655,"percent_change":1771,"volume":1879,"transactions":9,"vwap":1878},"2025-08-28",16.36,17.55,15.18,16.030001,5201700,{"date":1881,"open":1882,"high":180,"low":1883,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-08-27",11.45,11,14.84,5.11,52.52,25688800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-08-26",9.8,10.168,8.51,9.73,-0.62,-5.99,1334300,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-08-25",11.4,13.28,10,10.35,2.995,40.72,24816000,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":736,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-22",6.41,7.45,6.34,7.355,16.28,205500,{"date":1915,"open":1916,"high":1679,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-08-21",4.77,4.726,6.325,1.485,30.68,341500,{"date":1923,"open":1561,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1926},"2025-08-20",5.23,4.54,4.84,-0.27,-5.28,91200,{"date":1931,"open":1552,"high":1558,"low":1552,"close":1885,"change":637,"percent_change":480,"volume":1932,"transactions":9,"vwap":1885},"2025-08-19",17900,{"date":1934,"open":1935,"high":1583,"low":1936,"close":1084,"change":843,"percent_change":20,"volume":1937,"transactions":9,"vwap":1084},"2025-08-18",4.85,4.813,13300,{"date":1939,"open":1940,"high":1583,"low":1935,"close":1941,"change":775,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-08-15",5,4.97,-2.93,45300,{"date":1945,"open":1885,"high":1559,"low":1946,"close":1583,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1583},"2025-08-14",4.93,-0.24,-4.48,71000,{"date":1951,"open":1639,"high":1952,"low":1583,"close":1566,"change":407,"percent_change":97,"volume":1953,"transactions":9,"vwap":1566},"2025-08-13",5.95,112700,{"date":1955,"open":1956,"high":1452,"low":1957,"close":1958,"change":1404,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-08-12",5.51,5.285,5.4,-5.1,53900,{"date":1962,"open":241,"high":241,"low":1963,"close":1445,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1445},"2025-08-11",5.68,-0.81,-12.46,60600,{"date":1968,"open":1560,"high":1969,"low":1560,"close":1970,"change":996,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-08-08",6.73,6.5,30,341600,{"date":1974,"open":1916,"high":1084,"low":1975,"close":1940,"change":1853,"percent_change":1507,"volume":1976,"transactions":9,"vwap":1940},"2025-08-07",4.74,31300,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1981,"change":758,"percent_change":1370,"volume":1982,"transactions":9,"vwap":1981},"2025-08-06",4.38,5.133,4.81,80500,{"date":1984,"open":980,"high":1985,"low":1986,"close":1985,"change":277,"percent_change":1013,"volume":1987,"transactions":9,"vwap":1985},"2025-08-05",4.68,4.364,23400,{"date":1989,"open":985,"high":1926,"low":1990,"close":1991,"change":1477,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-08-04",4.56,4.61,-4.55,36100,{"date":1995,"open":1985,"high":1996,"low":1985,"close":1997,"change":637,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-08-01",5.01,4.83,1.05,38500,{"date":2001,"open":2002,"high":2003,"low":985,"close":1611,"change":1477,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1611},"2025-07-31",4.94,5.225,-4.4,45700,{"date":2007,"open":1649,"high":2008,"low":1545,"close":1940,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1940},"2025-07-30",5.88,-0.64,-11.35,153500,{"date":2013,"open":2014,"high":2015,"low":1625,"close":1625,"change":113,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1625},"2025-07-29",5.85,6,-6.47,28200,{"date":2019,"open":2020,"high":2021,"low":1646,"close":2022,"change":538,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-07-28",6.2,6.21,6.03,-1.47,16300,{"date":2026,"open":1734,"high":2027,"low":2015,"close":2028,"change":407,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2028},"2025-07-25",6.218,6.12,-0.65,30600,{"date":2032,"open":1681,"high":1735,"low":1311,"close":2033,"change":1350,"percent_change":1222,"volume":2034,"transactions":9,"vwap":2033},"2025-07-24",6.16,21600,{"date":2036,"open":2037,"high":1681,"low":2038,"close":1681,"change":1302,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1681},"2025-07-23",6.24,6.02,3.45,37300,{"date":2042,"open":1695,"high":1695,"low":2043,"close":1311,"change":1477,"percent_change":1737,"volume":2044,"transactions":9,"vwap":1311},"2025-07-22",6.04,50400,{"date":2046,"open":2047,"high":1671,"low":2048,"close":1671,"change":1810,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1671},"2025-07-21",5.87,5.816,9.36,91000,{"date":2052,"open":2053,"high":1647,"low":2054,"close":2055,"change":407,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-07-18",5.76,5.75,5.77,-0.69,18000,{"date":2059,"open":2053,"high":2060,"low":2053,"close":1626,"change":221,"percent_change":674,"volume":2061,"transactions":9,"vwap":1626},"2025-07-17",5.93,30100,{"date":2063,"open":1646,"high":2064,"low":2065,"close":1647,"change":250,"percent_change":736,"volume":2066,"transactions":9,"vwap":1647},"2025-07-16",5.947,5.8,20000,{"date":2068,"open":2015,"high":2015,"low":1728,"close":2014,"change":565,"percent_change":1620,"volume":2069,"transactions":9,"vwap":2014},"2025-07-15",58500,{"date":2071,"open":2054,"high":1646,"low":2072,"close":2047,"change":644,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2047},"2025-07-14",5.67,2.44,30800,{"date":2076,"open":2054,"high":1632,"low":2072,"close":1649,"change":1350,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1649},"2025-07-11",-2.39,31500,{"date":2080,"open":1642,"high":1952,"low":2081,"close":2047,"change":501,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2047},"2025-07-10",5.62,0.34,40100,{"date":2085,"open":1632,"high":2008,"low":1956,"close":2014,"change":843,"percent_change":435,"volume":2086,"transactions":9,"vwap":2014},"2025-07-09",26200,{"date":2088,"open":1963,"high":1646,"low":1963,"close":2053,"change":2089,"percent_change":502,"volume":2090,"transactions":9,"vwap":2053},"2025-07-08",0.115,61500,{"date":2092,"open":2093,"high":1963,"low":1958,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-07-07",5.55,5.645,-0.155,-2.67,61000,{"date":2099,"open":1639,"high":2015,"low":2100,"close":2065,"change":53,"percent_change":665,"volume":2101,"transactions":9,"vwap":2065},"2025-07-03",5.625,73700,{"date":2103,"open":1958,"high":1639,"low":2104,"close":1639,"change":399,"percent_change":1091,"volume":2105,"transactions":9,"vwap":1639},"2025-07-02",5.38,57600,{"date":2107,"open":2108,"high":1641,"low":2108,"close":2109,"change":843,"percent_change":802,"volume":2110,"transactions":9,"vwap":2109},"2025-07-01",5.29,5.54,40700,{"date":2112,"open":2113,"high":1642,"low":2114,"close":2115,"change":268,"percent_change":268,"volume":2116,"transactions":9,"vwap":2115},"2025-06-30",5.72,5.368,5.45,42700,{"date":2118,"open":2115,"high":302,"low":2119,"close":2115,"change":407,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2115},"2025-06-27",5.312,-0.73,46700,{"date":2123,"open":2124,"high":1641,"low":1591,"close":1575,"change":53,"percent_change":198,"volume":2125,"transactions":9,"vwap":1575},"2025-06-26",5.39,33700,{"date":2127,"open":1639,"high":1639,"low":2128,"close":2124,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2124},"2025-06-25",5.3,-0.31,-5.44,50900,{"date":2133,"open":2115,"high":2134,"low":1566,"close":1639,"change":2135,"percent_change":1733,"volume":2136,"transactions":9,"vwap":1639},"2025-06-24",5.83,0.35,73600,{"date":2138,"open":2139,"high":2140,"low":2139,"close":2141,"change":2142,"percent_change":623,"volume":2143,"transactions":9,"vwap":2141},"2025-06-23",5.2,5.46,5.35,0.15,69500,{"date":2145,"open":2139,"high":2146,"low":1558,"close":2139,"change":1947,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2139},"2025-06-20",5.598,-4.41,102900,{"date":2150,"open":1958,"high":2151,"low":2152,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-06-18",5.82,5.233,5.44,0.43,8.58,1732900,{"date":2158,"open":1924,"high":1958,"low":1610,"close":1996,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1996},"2025-06-17",-0.37,-6.88,156500,{"date":2163,"open":2124,"high":1567,"low":1084,"close":2104,"change":191,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2104},"2025-06-16",-1.28,105200,{"date":2167,"open":1635,"high":2168,"low":2115,"close":2115,"change":1701,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2115},"2025-06-13",5.784,-7.47,90300,{"date":2172,"open":1647,"high":2173,"low":1639,"close":1657,"change":1350,"percent_change":1586,"volume":2174,"transactions":9,"vwap":1657},"2025-06-12",5.99,85600,{"date":2176,"open":1680,"high":2177,"low":2014,"close":2022,"change":1650,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2022},"2025-06-11",6.35,-2.74,232900,{"date":2181,"open":1632,"high":2182,"low":1445,"close":2020,"change":2082,"percent_change":2065,"volume":2183,"transactions":9,"vwap":2020},"2025-06-10",6.28,244200,{"date":2185,"open":2008,"high":2186,"low":1958,"close":1632,"change":232,"percent_change":1650,"volume":2187,"transactions":9,"vwap":1632},"2025-06-09",6.045,261800,{"date":2189,"open":1680,"high":241,"low":2190,"close":2047,"change":358,"percent_change":357,"volume":2191,"transactions":9,"vwap":2047},"2025-06-06",5.832,513900,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":947,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-06-05",6.23,6.92,5.675,5.79,-8.24,1170800,{"date":2201,"open":2202,"high":2203,"low":2204,"close":1671,"change":1296,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1671},"2025-06-04",5.855,7.04,5.18,68.72,49530400,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":1105,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-06-03",3.57,3.745,3.47,3.74,4.76,38000,{"date":2216,"open":2217,"high":951,"low":2218,"close":2209,"change":810,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2209},"2025-06-02",3.68,3.443,-4.8,33500,{"date":2222,"open":951,"high":1493,"low":1516,"close":2223,"change":68,"percent_change":990,"volume":2224,"transactions":9,"vwap":2223},"2025-05-30",3.75,37800,{"date":2226,"open":896,"high":896,"low":1516,"close":2227,"change":268,"percent_change":268,"volume":2228,"transactions":9,"vwap":2227},"2025-05-29",3.8,37600,{"date":2230,"open":2231,"high":1524,"low":1613,"close":2227,"change":174,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2227},"2025-05-28",3.82,-0.78,43100,{"date":2235,"open":2236,"high":2237,"low":2227,"close":896,"change":1477,"percent_change":2238,"volume":2239,"transactions":9,"vwap":896},"2025-05-27",4.03,4.07,-5.43,47900,{"date":2241,"open":2227,"high":2242,"low":2227,"close":2243,"change":955,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2243},"2025-05-23",4.13,4.05,2.79,62400,{"date":2247,"open":2248,"high":2249,"low":896,"close":1259,"change":758,"percent_change":1429,"volume":2250,"transactions":9,"vwap":1259},"2025-05-22",3.98,3.999,80400,{"date":2252,"open":1500,"high":2253,"low":1516,"close":2254,"change":1404,"percent_change":1463,"volume":2255,"transactions":9,"vwap":2254},"2025-05-21",4.1,3.81,81200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2253,"change":810,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2253},"2025-05-20",4.2,4.37,3.922,-4.21,98700,{"date":2264,"open":2258,"high":2265,"low":2266,"close":1540,"change":1404,"percent_change":2267,"volume":2268,"transactions":9,"vwap":1540},"2025-05-19",4.39,4.121,-6.35,91700,{"date":2270,"open":2271,"high":2272,"low":1372,"close":2272,"change":250,"percent_change":391,"volume":2273,"transactions":9,"vwap":2272},"2025-05-16",4.43,4.57,76300,{"date":2275,"open":2276,"high":2276,"low":2277,"close":1545,"change":68,"percent_change":2278,"volume":1328,"transactions":9,"vwap":1545},"2025-05-15",4.55,4.416,-1.1,{"date":2280,"open":1985,"high":1981,"low":2259,"close":1990,"change":202,"percent_change":1471,"volume":1497,"transactions":9,"vwap":1990},"2025-05-14",{"date":2282,"open":2283,"high":2283,"low":2284,"close":2276,"change":259,"percent_change":1184,"volume":2285,"transactions":9,"vwap":2276},"2025-05-13",4.65,4.35,84600,{"date":2287,"open":1590,"high":2288,"low":2289,"close":1511,"change":191,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1511},"2025-05-12",4.739,4.464,-1.48,135500,{"date":2293,"open":1585,"high":1980,"low":1985,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-05-09",4.73,-0.32,-6.34,157100,{"date":2299,"open":1590,"high":2204,"low":1590,"close":1585,"change":1673,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1585},"2025-05-08",8.37,174600,{"date":2303,"open":2283,"high":2304,"low":2305,"close":1511,"change":407,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1511},"2025-05-07",4.8,4.45,-0.85,145500,{"date":2309,"open":2310,"high":1958,"low":2283,"close":985,"change":637,"percent_change":741,"volume":2311,"transactions":9,"vwap":985},"2025-05-06",5.16,233200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2283,"change":221,"percent_change":2317,"volume":1453,"transactions":9,"vwap":2283},"2025-05-05",4.63,4.729,4.335,-2.11,{"date":2319,"open":2204,"high":2128,"low":2320,"close":1605,"change":1773,"percent_change":2321,"volume":2322,"transactions":9,"vwap":1605},"2025-05-02",4.431,-9.35,219000,{"date":2324,"open":2325,"high":2326,"low":1996,"close":1574,"change":2159,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1574},"2025-05-01",5.25,5.57,-6.6,355800,{"date":2330,"open":2331,"high":2332,"low":2128,"close":2333,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2333},"2025-04-30",6.105,7.39,5.61,0.61,12.2,19435300,{"date":2338,"open":2339,"high":1575,"low":2340,"close":1940,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1940},"2025-04-29",5.33,4.857,-0.68,-11.97,204000,{"date":184,"open":602,"high":2345,"low":1585,"close":1963,"change":1601,"percent_change":2346,"volume":2347,"transactions":9,"vwap":1963},7.12,-6.27,309000]