[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLSN":3,"homepage-market-summary":30,"stock-historical-SLSN":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLSN","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},"Solesence, Inc. Common Stock","Nasdaq",null,"PERFUMES, COSMETICS & OTHER TOILET PREPARATIONS","Solesence Inc is a health-oriented, science-driven company, focused on various skin health, beauty and wellness markets. Its primary skin health products are fully developed prestige skin care formulations with mineral-based UV protection enabled by proprietary Active Pharmaceutical Ingredients, which are also marketed as APIs for sale to manufacturers of other types of skin health products, including sunscreens and daily care products. Additionally, it continues to sell products in legacy markets, including medical diagnostics, architectural coatings, industrial coating applications, abrasion-resistant additives, and plastics additives applications. The company operates as a single business segment.","115","Romeoville, IL",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},0.8362,0.7947,0.8654,0.8193,0.0169,2.06,32918,517,0.8328,4,0.61000001,50871.28274661355,6.7,379,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5.63,70292,25656691.9694,-73.2,"2025-04-28",[185,186,195,206,215,225,235,243,253,261,271,280,286,295,305,314,323,332,341,352,362,373,381,390,400,409,416,424,433,443,452,461,470,478,487,495,505,515,523,531,541,549,559,569,577,583,590,598,607,617,627,636,647,656,665,673,683,692,703,709,715,723,729,733,738,742,746,749,753,758,763,771,776,782,786,791,798,803,810,815,820,827,834,840,846,852,857,861,866,871,877,883,888,891,895,899,903,907,913,917,921,925,930,934,940,946,952,956,961,965,968,971,976,980,983,989,993,997,1002,1007,1011,1014,1018,1021,1025,1028,1031,1036,1040,1046,1050,1055,1060,1066,1069,1075,1081,1086,1091,1094,1098,1102,1107,1109,1112,1116,1119,1121,1124,1127,1131,1135,1138,1142,1145,1149,1152,1156,1160,1164,1167,1171,1175,1179,1182,1186,1191,1197,1202,1205,1209,1213,1217,1220,1224,1228,1233,1239,1242,1246,1252,1258,1263,1267,1271,1274,1277,1281,1285,1289,1293,1298,1303,1307,1310,1315,1321,1328,1335,1339,1344,1352,1358,1363,1367,1371,1376,1381,1389,1395,1399,1403,1409,1412,1417,1422,1426,1431,1435,1441,1445,1448,1453,1459,1462,1466,1471,1476,1481,1486,1493,1499,1505,1511,1516,1521,1526,1533,1538,1544,1549,1553,1558,1561,1566,1574,1579,1587,1594,1599,1604,1607,1612,1616,1623,1631,1637,1642,1647,1652,1657,1661,1666,1671,1676,1681,1686,1689,1695,1698,1704,1707,1710,1714,1717,1722,1726,1730,1736,1741,1744,1747,1751,1756,1760,1763,1765,1771,1776,1779,1782,1786,1790,1795,1799,1802,1808,1816,1821,1827,1831,1836,1840,1848,1853,1857,1862,1869,1874,1879,1885,1888,1891,1895,1900,1904,1906,1909,1914,1918,1924,1929,1934,1939,1946,1951,1956,1961,1970,1974,1980,1984,1991,1994,1998,2002,2006,2010,2015,2018,2022,2025,2029,2033,2037,2042,2046,2051,2053,2056,2058,2061,2063,2068,2073,2076,2079,2084,2089,2096,2100,2104,2109,2113,2119],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":188,"close":19,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.78,0.93,0.0191,2.39,155677.927,579,0.8685,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",0.8,0.84794,0.776,0.8002,-0.0093,-1.15,20705.927,368,0.8154,{"date":207,"open":208,"high":208,"low":209,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.859999,0.8095,-0.0105,-1.28,29658.927,369,0.8308,{"date":216,"open":217,"high":218,"low":219,"close":217,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.82,0.8576,0.8151,-0.0143,-1.71,16732.927,247,0.8251,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",0.835,0.81,0.8343,0.0143,1.74,3974.927,156,0.8358,{"date":236,"open":237,"high":238,"low":228,"close":217,"change":239,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",0.811,0.8267,0,9291.927,154,0.8249,{"date":244,"open":245,"high":246,"low":247,"close":217,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",0.8165,0.855,0.815,-0.012,-1.44,15562.927,497,0.8414,{"date":254,"open":228,"high":255,"low":228,"close":256,"change":257,"percent_change":197,"volume":258,"transactions":259,"vwap":260},"2026-09-28",0.8594,0.832,0.0066,7714.038611,186,0.8442,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",0.8031,0.8558,0.8254,0.0154,1.9,35149.927,400,0.8391,{"date":272,"open":273,"high":274,"low":273,"close":228,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",0.805,0.8218,-0.01,-1.22,10924.927,118,0.8145,{"date":281,"open":228,"high":217,"low":228,"close":217,"change":282,"percent_change":231,"volume":283,"transactions":284,"vwap":285},"2026-09-23",0.014,5149.927,161,0.8256,{"date":287,"open":197,"high":288,"low":197,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",0.8761,0.806,-0.0081,-0.99,22824.927,253,0.85,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",0.8999,0.801,0.8141,0.0105,1.31,12307.927,266,0.839,{"date":306,"open":228,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",0.97,0.8036,-0.0193,-2.35,27812.441433,155,0.8272,{"date":315,"open":316,"high":316,"low":217,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-17",0.86,0.8229,-0.0572,-6.5,16485.927,207,0.8496,{"date":324,"open":228,"high":325,"low":228,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-16",0.8802,0.8801,0.06,7.32,9118.927,237,0.8814,{"date":333,"open":228,"high":334,"low":228,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",0.879799,0.8201,0.01,1.23,6886.769277,318,0.8462,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",0.791,0.9799,0.7751,0.8101,0.0015,0.19,57509.927,669,0.8661,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",0.7851,0.8439,0.8086,-0.0215,-2.59,17118.278,255,0.8194,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-10",0.7935,0.9689,0.786,0.8301,0.0251,3.12,37866.054836,413,0.8811,{"date":374,"open":375,"high":307,"low":375,"close":273,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-09",0.7967,-0.0636,-7.32,22704.927,194,0.8415,{"date":382,"open":217,"high":383,"low":217,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",0.9282,0.8686,0.0195,2.3,11996.827553,95,0.8779,{"date":391,"open":294,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-04",0.8503,0.8317,0.8491,-0.0129,-1.5,7860.763206,304,0.843,{"date":401,"open":107,"high":402,"low":294,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-03",1.02,0.862,-0.043,-4.75,41500.927,193,0.8827,{"date":410,"open":411,"high":412,"low":411,"close":411,"change":239,"percent_change":239,"volume":413,"transactions":414,"vwap":415},"2026-09-02",0.905,0.9369,5997.927,179,0.921,{"date":417,"open":418,"high":418,"low":411,"close":411,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.96005,0.0049,0.54,7645.927,215,0.9186,{"date":425,"open":189,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-31",0.978199,0.9001,-0.0499,-5.25,20614.927,289,0.9432,{"date":434,"open":435,"high":436,"low":437,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-28",0.9549,0.985,0.95,-0.0049,-0.51,5054.927,119,0.9701,{"date":444,"open":445,"high":446,"low":445,"close":435,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-27",0.9355,0.980599,0.005,0.53,7452.44395,175,0.9733,{"date":453,"open":189,"high":454,"low":189,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",1.1,0.9499,0.0144,1.54,16992.927,309,1.0126,{"date":462,"open":463,"high":464,"low":463,"close":445,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-25",0.92,0.9727,-0.0084,-0.89,6445.5211,164,0.9484,{"date":471,"open":472,"high":307,"low":189,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":431,"vwap":477},"2026-08-24",0.9329,0.9439,-0.0061,-0.64,6510.7811,0.9467,{"date":479,"open":307,"high":480,"low":481,"close":437,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-21",1.0153,0.9302,-0.0407,-4.11,13783.901463,426,0.9635,{"date":488,"open":197,"high":480,"low":197,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-20",0.9907,0.0502,5.34,20155.364982,151,0.9441,{"date":496,"open":497,"high":454,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",0.9514,0.9037,0.9405,0.0545,6.15,29813.014533,204,0.9929,{"date":506,"open":507,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-18",0.9466,0.8159,0.886,-0.0494,-5.28,20832.223,126,0.874,{"date":516,"open":402,"high":402,"low":517,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-17",0.9354,-0.0846,-8.29,8979.383311,200,0.958,{"date":524,"open":402,"high":525,"low":526,"close":402,"change":336,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",1.05,1.0194,0.99,2942.927,67,1.0368,{"date":532,"open":533,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",1.07,0.9904,1.01,-0.04,-3.81,10735.128539,280,1.021,{"date":542,"open":533,"high":543,"low":189,"close":525,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-12",1.08,0.03,2.94,30347.089856,423,1.027,{"date":550,"open":551,"high":552,"low":553,"close":402,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-11",0.9927,1.06,0.9251,-0.015,-1.45,58430.957,330,1.0056,{"date":560,"open":525,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",1.14,1.03,1.035,-0.035,-3.27,40532.691508,470,1.0857,{"date":570,"open":571,"high":543,"low":571,"close":533,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",1.045,0.04,3.88,8756,189,1.0644,{"date":578,"open":525,"high":525,"low":402,"close":562,"change":536,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",-3.74,4088.126,128,1.0418,{"date":584,"open":454,"high":585,"low":586,"close":533,"change":336,"percent_change":587,"volume":588,"transactions":293,"vwap":589},"2026-08-05",1.115,1.0201,0.94,20220,1.0566,{"date":591,"open":402,"high":592,"low":176,"close":552,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-04",1.135,0.0699,7.06,49910,976,1.0549,{"date":599,"open":600,"high":562,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",0.8403,0.9901,0.1598,19.25,20316.111611,528,0.9496,{"date":608,"open":609,"high":610,"low":367,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",0.8726,0.9775,0.8303,0.0103,1.26,25995,929,0.8792,{"date":618,"open":619,"high":620,"low":621,"close":217,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-30",0.9256,0.955,0.7944,-0.1056,-11.41,30440,278,0.8527,{"date":628,"open":629,"high":630,"low":629,"close":619,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",0.9028,0.9918,0.0153,1.68,16001,281,0.939,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",0.9215,0.9998,0.9,0.9103,-0.0194,-2.09,32281.342988,936,0.932,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":645,"vwap":655},"2026-07-27",0.9519,0.9999,0.9297,-0.0103,-1.1,22032.4981,0.9795,{"date":657,"open":658,"high":454,"low":659,"close":587,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-24",0.98,0.8613,-0.0551,-5.54,81495.10823,543,0.9852,{"date":666,"open":316,"high":402,"low":246,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",0.9951,0.1426,16.73,99179.296813,542,0.941,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":600},"2026-07-22",0.825,0.8599,0.7956,0.8525,0.0815,10.57,28977,306,{"date":684,"open":685,"high":316,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",0.75,0.771,0.0408,5.59,99614.4814,795,0.7627,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-20",0.7527,0.8598,0.7301,0.7302,-0.0498,-6.38,64661.01,2129,0.79,{"date":704,"open":705,"high":706,"low":685,"close":707,"change":239,"percent_change":239,"volume":708,"transactions":9,"vwap":707},"2026-07-17",0.76999998,0.80000001,0.77999997,26500,{"date":710,"open":711,"high":706,"low":712,"close":707,"change":67,"percent_change":713,"volume":714,"transactions":9,"vwap":707},"2026-07-16",0.75999999,0.72000003,-6.02,145700,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":348,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",0.70999998,0.89999998,0.64999998,0.82999998,29.69,1475700,{"date":724,"open":725,"high":141,"low":26,"close":726,"change":536,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-14",0.68000001,0.63999999,-5.88,141300,{"date":730,"open":685,"high":685,"low":731,"close":725,"change":239,"percent_change":239,"volume":732,"transactions":9,"vwap":725},"2026-07-13",0.67000002,109000,{"date":734,"open":685,"high":685,"low":725,"close":725,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":725},"2026-07-10",-0.02,-2.86,44000,{"date":739,"open":740,"high":705,"low":725,"close":740,"change":239,"percent_change":239,"volume":741,"transactions":9,"vwap":740},"2026-07-09",0.69999999,47500,{"date":743,"open":712,"high":711,"low":141,"close":740,"change":735,"percent_change":744,"volume":745,"transactions":9,"vwap":740},"2026-07-08",-2.78,48400,{"date":747,"open":717,"high":705,"low":717,"close":712,"change":239,"percent_change":239,"volume":748,"transactions":9,"vwap":712},"2026-07-07",16000,{"date":750,"open":717,"high":711,"low":141,"close":712,"change":572,"percent_change":751,"volume":752,"transactions":9,"vwap":712},"2026-07-06",5.88,63000,{"date":754,"open":755,"high":685,"low":725,"close":725,"change":67,"percent_change":756,"volume":757,"transactions":9,"vwap":725},"2026-07-02",0.73000002,-6.85,49500,{"date":759,"open":711,"high":760,"low":717,"close":755,"change":275,"percent_change":761,"volume":762,"transactions":9,"vwap":755},"2026-07-01",0.83999997,-1.35,64000,{"date":764,"open":765,"high":766,"low":740,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-30",0.79000002,0.85000002,0.74000001,-0.06,-7.5,157100,{"date":772,"open":760,"high":773,"low":705,"close":706,"change":173,"percent_change":774,"volume":775,"transactions":9,"vwap":706},"2026-06-29",0.88999999,-3.61,239800,{"date":777,"open":402,"high":778,"low":720,"close":720,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":720},"2026-06-26",1.09,-0.22,-20.95,1771900,{"date":783,"open":561,"high":561,"low":535,"close":525,"change":768,"percent_change":784,"volume":785,"transactions":9,"vwap":525},"2026-06-25",-5.41,86200,{"date":787,"open":301,"high":301,"low":778,"close":788,"change":146,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-24",1.11,-14.62,119600,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":336,"percent_change":188,"volume":797,"transactions":9,"vwap":796},"2026-06-23",1.25,1.32,1.22,1.3,60300,{"date":799,"open":794,"high":794,"low":793,"close":800,"change":67,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-22",1.29,-3.73,26600,{"date":804,"open":805,"high":806,"low":796,"close":807,"change":327,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-18",1.35,1.36,1.34,4.69,48300,{"date":811,"open":807,"high":806,"low":812,"close":812,"change":813,"percent_change":727,"volume":814,"transactions":9,"vwap":812},"2026-06-17",1.28,-0.08,21200,{"date":816,"open":613,"high":806,"low":817,"close":806,"change":52,"percent_change":818,"volume":819,"transactions":9,"vwap":806},"2026-06-16",1.21,7.94,43400,{"date":821,"open":822,"high":822,"low":823,"close":613,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":613},"2026-06-15",1.37,1.24,-0.07,-5.26,57900,{"date":828,"open":823,"high":806,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-12",1.19,1.33,0.08,6.4,39500,{"date":835,"open":89,"high":836,"low":454,"close":793,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":793},"2026-06-11",1.27,0.13,11.61,50000,{"date":841,"open":842,"high":793,"low":454,"close":89,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":89},"2026-06-10",1.2,-0.1,-8.2,53700,{"date":847,"open":817,"high":613,"low":848,"close":795,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":795},"2026-06-09",1.15,0.02,1.67,40600,{"date":853,"open":812,"high":805,"low":842,"close":842,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":842},"2026-06-08",-0.11,-8.4,25000,{"date":858,"open":794,"high":822,"low":812,"close":301,"change":536,"percent_change":859,"volume":860,"transactions":9,"vwap":301},"2026-06-05",-2.96,21700,{"date":862,"open":836,"high":822,"low":842,"close":805,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":805},"2026-06-04",0.09,7.14,18400,{"date":867,"open":806,"high":806,"low":823,"close":613,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":613},"2026-06-03",-0.13,-9.35,29900,{"date":872,"open":812,"high":873,"low":812,"close":874,"change":863,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-02",1.4,1.39,6.92,27900,{"date":878,"open":817,"high":794,"low":879,"close":796,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":796},"2026-06-01",1.18,0.07,5.69,41800,{"date":884,"open":800,"high":800,"low":337,"close":337,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":337},"2026-05-29",-0.09,-6.82,54600,{"date":889,"open":795,"high":794,"low":817,"close":794,"change":863,"percent_change":328,"volume":890,"transactions":9,"vwap":794},"2026-05-28",15900,{"date":892,"open":800,"high":794,"low":829,"close":337,"change":67,"percent_change":893,"volume":894,"transactions":9,"vwap":337},"2026-05-27",-3.91,52900,{"date":896,"open":793,"high":301,"low":829,"close":812,"change":544,"percent_change":897,"volume":898,"transactions":9,"vwap":812},"2026-05-26",2.4,75400,{"date":900,"open":817,"high":812,"low":842,"close":793,"change":275,"percent_change":901,"volume":902,"transactions":9,"vwap":793},"2026-05-22",-0.79,14600,{"date":904,"open":805,"high":822,"low":879,"close":613,"change":843,"percent_change":905,"volume":906,"transactions":9,"vwap":613},"2026-05-21",-7.35,29200,{"date":908,"open":829,"high":909,"low":829,"close":806,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":806},"2026-05-20",1.41,0.17,14.29,63200,{"date":914,"open":337,"high":337,"low":561,"close":829,"change":768,"percent_change":915,"volume":916,"transactions":9,"vwap":829},"2026-05-19",-4.8,17800,{"date":918,"open":817,"high":794,"low":842,"close":793,"change":572,"percent_change":919,"volume":920,"transactions":9,"vwap":793},"2026-05-18",3.31,42000,{"date":922,"open":836,"high":800,"low":817,"close":817,"change":843,"percent_change":923,"volume":924,"transactions":9,"vwap":817},"2026-05-15",-7.63,24800,{"date":926,"open":874,"high":927,"low":800,"close":301,"change":275,"percent_change":928,"volume":929,"transactions":9,"vwap":301},"2026-05-14",1.48,-0.76,27700,{"date":931,"open":795,"high":830,"low":795,"close":794,"change":831,"percent_change":932,"volume":933,"transactions":9,"vwap":794},"2026-05-13",6.45,21000,{"date":935,"open":936,"high":936,"low":817,"close":823,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":823},"2026-05-12",1.5,-0.26,-17.33,88200,{"date":941,"open":822,"high":942,"low":301,"close":936,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-05-11",1.53,0.15,11.11,113500,{"date":947,"open":301,"high":948,"low":800,"close":805,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":805},"2026-05-08",1.38,0.05,3.85,21800,{"date":953,"open":793,"high":805,"low":823,"close":796,"change":572,"percent_change":954,"volume":955,"transactions":9,"vwap":796},"2026-05-07",3.17,15600,{"date":957,"open":812,"high":812,"low":958,"close":613,"change":735,"percent_change":959,"volume":960,"transactions":9,"vwap":613},"2026-05-06",1.16,-1.56,78300,{"date":962,"open":800,"high":800,"low":613,"close":812,"change":275,"percent_change":963,"volume":964,"transactions":9,"vwap":812},"2026-05-05",-0.78,16700,{"date":966,"open":794,"high":805,"low":842,"close":800,"change":67,"percent_change":801,"volume":967,"transactions":9,"vwap":800},"2026-05-04",17100,{"date":969,"open":873,"high":873,"low":812,"close":807,"change":239,"percent_change":239,"volume":970,"transactions":9,"vwap":807},"2026-05-01",19100,{"date":972,"open":337,"high":807,"low":973,"close":807,"change":572,"percent_change":974,"volume":975,"transactions":9,"vwap":807},"2026-04-30",1.17,3.08,16500,{"date":977,"open":807,"high":805,"low":613,"close":796,"change":824,"percent_change":978,"volume":979,"transactions":9,"vwap":796},"2026-04-29",-5.11,29000,{"date":981,"open":948,"high":874,"low":836,"close":822,"change":735,"percent_change":249,"volume":982,"transactions":9,"vwap":822},"2026-04-28",37300,{"date":984,"open":817,"high":985,"low":817,"close":874,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":874},"2026-04-27",1.49,0.18,14.88,95000,{"date":990,"open":848,"high":337,"low":552,"close":817,"change":52,"percent_change":991,"volume":992,"transactions":9,"vwap":817},"2026-04-24",9.01,120000,{"date":994,"open":89,"high":958,"low":552,"close":788,"change":536,"percent_change":995,"volume":996,"transactions":9,"vwap":788},"2026-04-23",-3.48,41400,{"date":998,"open":958,"high":842,"low":999,"close":848,"change":949,"percent_change":1000,"volume":1001,"transactions":9,"vwap":848},"2026-04-22",1.13,4.55,18600,{"date":1003,"open":795,"high":823,"low":778,"close":454,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":454},"2026-04-21",-0.12,-9.84,39000,{"date":1008,"open":793,"high":613,"low":842,"close":795,"change":173,"percent_change":1009,"volume":1010,"transactions":9,"vwap":795},"2026-04-20",-2.4,12800,{"date":1012,"open":823,"high":836,"low":817,"close":793,"change":572,"percent_change":919,"volume":1013,"transactions":9,"vwap":793},"2026-04-17",25400,{"date":1015,"open":848,"high":817,"low":999,"close":817,"change":327,"percent_change":1016,"volume":1017,"transactions":9,"vwap":817},"2026-04-16",5.22,32500,{"date":1019,"open":848,"high":842,"low":543,"close":848,"change":949,"percent_change":1000,"volume":1020,"transactions":9,"vwap":848},"2026-04-15",35200,{"date":1022,"open":879,"high":795,"low":543,"close":454,"change":885,"percent_change":1023,"volume":1024,"transactions":9,"vwap":454},"2026-04-14",-7.56,22600,{"date":1026,"open":543,"high":613,"low":552,"close":829,"change":831,"percent_change":1027,"volume":809,"transactions":9,"vwap":829},"2026-04-13",7.21,{"date":1029,"open":973,"high":829,"low":454,"close":788,"change":536,"percent_change":995,"volume":1030,"transactions":9,"vwap":788},"2026-04-10",20800,{"date":1032,"open":836,"high":836,"low":848,"close":848,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":848},"2026-04-09",-0.16,-12.21,24100,{"date":1037,"open":793,"high":805,"low":793,"close":301,"change":52,"percent_change":1038,"volume":1039,"transactions":9,"vwap":301},"2026-04-08",8.26,23200,{"date":1041,"open":1042,"high":985,"low":817,"close":817,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":817},"2026-04-07",1.43,-0.2,-14.18,108300,{"date":1047,"open":874,"high":927,"low":806,"close":909,"change":336,"percent_change":1048,"volume":1049,"transactions":9,"vwap":909},"2026-04-06",0.71,46300,{"date":1051,"open":454,"high":927,"low":552,"close":873,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":873},"2026-04-02",0.32,29.63,161200,{"date":1056,"open":1057,"high":973,"low":587,"close":543,"change":837,"percent_change":1058,"volume":1059,"transactions":9,"vwap":543},"2026-04-01",0.99000001,13.68,54200,{"date":1061,"open":1062,"high":1062,"low":706,"close":1063,"change":949,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-31",0.97000003,0.94999999,5.56,60600,{"date":1067,"open":1062,"high":1062,"low":718,"close":718,"change":275,"percent_change":653,"volume":1068,"transactions":9,"vwap":718},"2026-03-30",31400,{"date":1070,"open":718,"high":1071,"low":720,"close":1072,"change":173,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-03-27",0.93000001,0.91000003,-3.19,22100,{"date":1076,"open":1077,"high":587,"low":1078,"close":587,"change":327,"percent_change":1079,"volume":1080,"transactions":9,"vwap":587},"2026-03-26",0.87,0.86000001,6.82,11900,{"date":1082,"open":1063,"high":1083,"low":1084,"close":1084,"change":735,"percent_change":1085,"volume":1017,"transactions":9,"vwap":1084},"2026-03-25",0.95999998,0.88,-2.22,{"date":1087,"open":720,"high":1088,"low":720,"close":718,"change":572,"percent_change":1089,"volume":1090,"transactions":9,"vwap":718},"2026-03-24",0.98000002,4.65,45600,{"date":1092,"open":1077,"high":176,"low":706,"close":1078,"change":735,"percent_change":1093,"volume":1049,"transactions":9,"vwap":1078},"2026-03-23",-2.27,{"date":1095,"open":1077,"high":718,"low":707,"close":1084,"change":849,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1084},"2026-03-20",2.33,112400,{"date":1099,"open":706,"high":587,"low":706,"close":1078,"change":949,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1078},"2026-03-19",6.17,24400,{"date":1103,"open":1063,"high":1062,"low":228,"close":228,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":228},"2026-03-18",-0.15,-15.63,40200,{"date":1108,"open":176,"high":176,"low":1063,"close":1083,"change":336,"percent_change":525,"volume":933,"transactions":9,"vwap":1083},"2026-03-17",{"date":1110,"open":587,"high":176,"low":1071,"close":1063,"change":239,"percent_change":239,"volume":1111,"transactions":9,"vwap":1063},"2026-03-16",29800,{"date":1113,"open":402,"high":402,"low":587,"close":1063,"change":768,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1063},"2026-03-13",-5.94,31000,{"date":1117,"open":402,"high":533,"low":176,"close":535,"change":536,"percent_change":537,"volume":1118,"transactions":9,"vwap":535},"2026-03-12",33100,{"date":1120,"open":543,"high":778,"low":562,"close":525,"change":173,"percent_change":744,"volume":933,"transactions":9,"vwap":525},"2026-03-11",{"date":1122,"open":1057,"high":454,"low":1057,"close":543,"change":880,"percent_change":1123,"volume":737,"transactions":9,"vwap":543},"2026-03-10",6.93,{"date":1125,"open":562,"high":562,"low":1062,"close":535,"change":239,"percent_change":239,"volume":1126,"transactions":9,"vwap":535},"2026-03-09",29400,{"date":1128,"open":525,"high":778,"low":535,"close":535,"change":824,"percent_change":1129,"volume":1130,"transactions":9,"vwap":535},"2026-03-06",-6.48,26300,{"date":1132,"open":848,"high":829,"low":552,"close":543,"change":843,"percent_change":1133,"volume":1134,"transactions":9,"vwap":543},"2026-03-05",-8.47,45500,{"date":1136,"open":795,"high":337,"low":973,"close":879,"change":239,"percent_change":239,"volume":1137,"transactions":9,"vwap":879},"2026-03-04",11200,{"date":1139,"open":337,"high":337,"low":958,"close":879,"change":854,"percent_change":1140,"volume":1141,"transactions":9,"vwap":879},"2026-03-03",-8.53,19000,{"date":1143,"open":337,"high":830,"low":337,"close":800,"change":336,"percent_change":188,"volume":1144,"transactions":9,"vwap":800},"2026-03-02",13200,{"date":1146,"open":796,"high":830,"low":879,"close":812,"change":173,"percent_change":1147,"volume":1148,"transactions":9,"vwap":812},"2026-02-27",-2.29,35700,{"date":1150,"open":794,"high":805,"low":836,"close":301,"change":735,"percent_change":396,"volume":1151,"transactions":9,"vwap":301},"2026-02-26",11400,{"date":1153,"open":793,"high":830,"low":793,"close":830,"change":52,"percent_change":1154,"volume":1155,"transactions":9,"vwap":830},"2026-02-25",8.13,18000,{"date":1157,"open":958,"high":823,"low":958,"close":337,"change":880,"percent_change":1158,"volume":1159,"transactions":9,"vwap":337},"2026-02-24",6.03,10600,{"date":1161,"open":823,"high":823,"low":958,"close":958,"change":854,"percent_change":1162,"volume":1163,"transactions":9,"vwap":958},"2026-02-23",-8.66,28000,{"date":1165,"open":793,"high":796,"low":823,"close":836,"change":849,"percent_change":1166,"volume":1144,"transactions":9,"vwap":836},"2026-02-20",1.6,{"date":1168,"open":301,"high":830,"low":793,"close":793,"change":824,"percent_change":1169,"volume":1170,"transactions":9,"vwap":793},"2026-02-19",-5.3,22000,{"date":1172,"open":874,"high":909,"low":794,"close":794,"change":67,"percent_change":1173,"volume":1174,"transactions":9,"vwap":794},"2026-02-18",-3.65,12200,{"date":1176,"open":794,"high":948,"low":796,"close":822,"change":572,"percent_change":1177,"volume":1178,"transactions":9,"vwap":822},"2026-02-17",3.01,7100,{"date":1180,"open":613,"high":806,"low":613,"close":830,"change":880,"percent_change":1064,"volume":1181,"transactions":9,"vwap":830},"2026-02-13",13300,{"date":1183,"open":830,"high":830,"low":613,"close":613,"change":536,"percent_change":1184,"volume":1185,"transactions":9,"vwap":613},"2026-02-12",-3.08,19600,{"date":1187,"open":1188,"high":1188,"low":796,"close":796,"change":1189,"percent_change":1190,"volume":1185,"transactions":9,"vwap":796},"2026-02-11",1.45,-0.14,-9.72,{"date":1192,"open":873,"high":1193,"low":948,"close":1194,"change":949,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-02-10",1.47,1.44,3.6,33800,{"date":1198,"open":1199,"high":1042,"low":948,"close":874,"change":849,"percent_change":1200,"volume":1201,"transactions":9,"vwap":874},"2026-02-09",1.42,1.46,10300,{"date":1203,"open":948,"high":1042,"low":807,"close":822,"change":572,"percent_change":1177,"volume":1204,"transactions":9,"vwap":822},"2026-02-06",32000,{"date":1206,"open":822,"high":1188,"low":301,"close":830,"change":824,"percent_change":1207,"volume":1208,"transactions":9,"vwap":830},"2026-02-05",-5,130300,{"date":1210,"open":909,"high":1042,"low":807,"close":873,"change":735,"percent_change":1211,"volume":1212,"transactions":9,"vwap":873},"2026-02-04",-1.41,17600,{"date":1214,"open":1200,"high":936,"low":822,"close":1199,"change":768,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1199},"2026-02-03",-4.05,23100,{"date":1218,"open":805,"high":942,"low":805,"close":927,"change":837,"percent_change":1219,"volume":1068,"transactions":9,"vwap":927},"2026-02-02",9.63,{"date":1221,"open":794,"high":948,"low":613,"close":805,"change":544,"percent_change":1222,"volume":1223,"transactions":9,"vwap":805},"2026-01-30",2.27,42200,{"date":1225,"open":1188,"high":985,"low":794,"close":794,"change":868,"percent_change":1226,"volume":1227,"transactions":9,"vwap":794},"2026-01-29",-8.97,76000,{"date":1229,"open":1230,"high":942,"low":1188,"close":1188,"change":854,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1188},"2026-01-28",1.52,-7.05,37100,{"date":1234,"open":1235,"high":1236,"low":936,"close":1236,"change":572,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-01-27",1.51,1.56,2.63,19300,{"date":1240,"open":985,"high":1230,"low":985,"close":1230,"change":572,"percent_change":1241,"volume":708,"transactions":9,"vwap":1230},"2026-01-26",2.7,{"date":1243,"open":1236,"high":1244,"low":1193,"close":927,"change":813,"percent_change":1245,"volume":979,"transactions":9,"vwap":927},"2026-01-23",1.59,-5.13,{"date":1247,"open":1248,"high":1249,"low":1236,"close":1236,"change":824,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1236},"2026-01-22",1.62,1.63,-4.29,23600,{"date":1253,"open":1254,"high":1249,"low":1254,"close":1249,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1249},"2026-01-21",1.55,0.11,7.24,25800,{"date":1259,"open":1235,"high":1260,"low":1235,"close":1230,"change":275,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1230},"2026-01-20",1.66,-0.65,40500,{"date":1264,"open":1265,"high":1166,"low":942,"close":942,"change":173,"percent_change":1266,"volume":951,"transactions":9,"vwap":942},"2026-01-16",1.57,-1.92,{"date":1268,"open":936,"high":1269,"low":936,"close":1236,"change":572,"percent_change":1237,"volume":1270,"transactions":9,"vwap":1236},"2026-01-15",1.61,41700,{"date":1272,"open":457,"high":1236,"low":936,"close":1230,"change":239,"percent_change":239,"volume":1273,"transactions":9,"vwap":1230},"2026-01-14",24600,{"date":1275,"open":457,"high":1236,"low":1235,"close":1230,"change":735,"percent_change":66,"volume":1276,"transactions":9,"vwap":1230},"2026-01-13",44700,{"date":1278,"open":936,"high":1254,"low":936,"close":457,"change":544,"percent_change":1279,"volume":1280,"transactions":9,"vwap":457},"2026-01-12",1.99,27400,{"date":1282,"open":1230,"high":1236,"low":1235,"close":1235,"change":735,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1235},"2026-01-09",-1.31,11600,{"date":1286,"open":1235,"high":1236,"low":936,"close":942,"change":544,"percent_change":1287,"volume":1288,"transactions":9,"vwap":942},"2026-01-08",2,43600,{"date":1290,"open":1230,"high":1236,"low":936,"close":936,"change":173,"percent_change":1291,"volume":1292,"transactions":9,"vwap":936},"2026-01-07",-1.96,18300,{"date":1294,"open":1295,"high":1249,"low":1194,"close":942,"change":67,"percent_change":1296,"volume":1297,"transactions":9,"vwap":942},"2026-01-06",1.58,-3.16,47600,{"date":1299,"open":1230,"high":1300,"low":1230,"close":1295,"change":831,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1295},"2026-01-05",1.64,5.33,24200,{"date":1304,"open":1248,"high":1300,"low":936,"close":936,"change":843,"percent_change":1305,"volume":1306,"transactions":9,"vwap":936},"2026-01-02",-6.25,39900,{"date":1308,"open":1260,"high":1260,"low":1295,"close":1166,"change":768,"percent_change":774,"volume":1309,"transactions":9,"vwap":1166},"2025-12-31",33000,{"date":1311,"open":1300,"high":1312,"low":942,"close":1260,"change":768,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1260},"2025-12-30",1.7,-3.49,117300,{"date":1316,"open":1317,"high":1318,"low":632,"close":1319,"change":885,"percent_change":1320,"volume":1212,"transactions":9,"vwap":1319},"2025-12-29",1.8,1.85,1.72,-4.97,{"date":1322,"open":1323,"high":1324,"low":1317,"close":1325,"change":813,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2025-12-26",1.89,1.93,1.81,-4.23,16600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1323,"change":863,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1323},"2025-12-24",1.84,1.95,1.83,5,17500,{"date":1336,"open":1337,"high":1337,"low":1317,"close":1317,"change":868,"percent_change":1338,"volume":1257,"transactions":9,"vwap":1317},"2025-12-23",1.92,-6.74,{"date":1340,"open":1341,"high":21,"low":1323,"close":1324,"change":854,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1324},"2025-12-22",2.05,-5.39,35500,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":336,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2025-12-19",2.03,2.08,2.01,2.04,0.49,35900,{"date":1353,"open":1354,"high":1354,"low":1355,"close":1346,"change":275,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1346},"2025-12-18",2.09,1.76,-0.49,32300,{"date":1359,"open":1360,"high":1349,"low":1361,"close":1349,"change":849,"percent_change":527,"volume":1362,"transactions":9,"vwap":1349},"2025-12-17",1.97,1.88,55900,{"date":1364,"open":267,"high":1347,"low":267,"close":1365,"change":239,"percent_change":239,"volume":1366,"transactions":9,"vwap":1365},"2025-12-16",2.02,49400,{"date":1368,"open":1354,"high":1354,"low":267,"close":1365,"change":536,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1365},"2025-12-15",-1.94,40300,{"date":1372,"open":1373,"high":1373,"low":1374,"close":21,"change":868,"percent_change":1114,"volume":1375,"transactions":9,"vwap":21},"2025-12-12",2.22,1.98,28700,{"date":1377,"open":1378,"high":386,"low":122,"close":74,"change":735,"percent_change":1379,"volume":1380,"transactions":9,"vwap":74},"2025-12-11",2.26,-0.9,62900,{"date":1382,"open":1383,"high":1384,"low":1347,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2025-12-10",2.12,2.29,2.21,0.14,6.76,44900,{"date":1390,"open":1365,"high":1391,"low":1365,"close":1392,"change":52,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2025-12-09",2.13,2.07,5.08,13100,{"date":1396,"open":21,"high":1397,"low":1360,"close":1360,"change":813,"percent_change":1398,"volume":1185,"transactions":9,"vwap":1360},"2025-12-08",2.17,-3.9,{"date":1400,"open":1397,"high":386,"low":1365,"close":1341,"change":1004,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1341},"2025-12-05",-5.53,85500,{"date":1404,"open":1405,"high":1406,"low":1349,"close":1397,"change":949,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1397},"2025-12-04",2.1,2.23,2.36,32200,{"date":1410,"open":1341,"high":1397,"low":1374,"close":1383,"change":831,"percent_change":1411,"volume":982,"transactions":9,"vwap":1383},"2025-12-03",3.92,{"date":1413,"open":1397,"high":1414,"low":1365,"close":1349,"change":813,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1349},"2025-12-02",2.18,-3.77,54300,{"date":1418,"open":1419,"high":1419,"low":1405,"close":1383,"change":1420,"percent_change":1421,"volume":1144,"transactions":9,"vwap":1383},"2025-12-01",2.25,-0.17,-7.42,{"date":1423,"open":1365,"high":1384,"low":1365,"close":1384,"change":168,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1384},"2025-11-28",5.53,9800,{"date":1427,"open":1406,"high":1384,"low":1428,"close":1397,"change":813,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1397},"2025-11-26",2.15,-3.56,36000,{"date":1432,"open":122,"high":386,"low":1341,"close":1419,"change":1255,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1419},"2025-11-25",5.14,24500,{"date":1436,"open":1437,"high":1384,"low":1354,"close":1438,"change":824,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2025-11-24",2.2,2.14,-3.17,39100,{"date":1442,"open":1287,"high":1378,"low":1287,"close":1385,"change":943,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1385},"2025-11-21",7.28,50600,{"date":1446,"open":1287,"high":1378,"low":1287,"close":21,"change":52,"percent_change":1447,"volume":1388,"transactions":9,"vwap":21},"2025-11-20",5.1,{"date":1449,"open":1323,"high":1349,"low":1330,"close":1450,"change":863,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2025-11-19",1.96,4.81,43200,{"date":1454,"open":1332,"high":1455,"low":1332,"close":1456,"change":275,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-18",1.91,1.87,-0.53,13800,{"date":1460,"open":1361,"high":1279,"low":1317,"close":1361,"change":949,"percent_change":1461,"volume":1223,"transactions":9,"vwap":1361},"2025-11-17",2.73,{"date":1463,"open":1166,"high":1456,"low":1166,"close":1332,"change":348,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1332},"2025-11-14",11.59,72500,{"date":1467,"open":267,"high":1354,"low":1166,"close":1300,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1300},"2025-11-13",-0.3,-15.46,64300,{"date":1472,"open":1287,"high":1428,"low":1318,"close":1473,"change":146,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2025-11-12",1.94,-8.92,74400,{"date":1477,"open":191,"high":191,"low":909,"close":1391,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1391},"2025-11-11",-0.68,-24.2,356000,{"date":1482,"open":954,"high":954,"low":1461,"close":1483,"change":868,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-11-10",2.81,-4.42,32400,{"date":1487,"open":1488,"high":1489,"low":1490,"close":545,"change":1189,"percent_change":1491,"volume":1492,"transactions":9,"vwap":545},"2025-11-07",3.07,3.14,2.89,-4.55,29500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":974,"change":1043,"percent_change":1498,"volume":1223,"transactions":9,"vwap":974},"2025-11-06",3.24,3.27,3.03,-6.1,{"date":1500,"open":369,"high":1501,"low":369,"close":1502,"change":1255,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-05",3.4,3.28,3.47,56500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":954,"change":768,"percent_change":1510,"volume":708,"transactions":9,"vwap":954},"2025-11-04",3.2,3.29,3.1,-1.86,{"date":1512,"open":1513,"high":1513,"low":1507,"close":1514,"change":536,"percent_change":276,"volume":1515,"transactions":9,"vwap":1514},"2025-11-03",3.33,3.23,21300,{"date":1517,"open":1518,"high":1519,"low":1507,"close":1496,"change":275,"percent_change":1468,"volume":1520,"transactions":9,"vwap":1496},"2025-10-31",3.25,3.42,32800,{"date":1522,"open":1523,"high":1195,"low":1502,"close":1502,"change":1524,"percent_change":1525,"volume":870,"transactions":9,"vwap":1502},"2025-10-30",3.5,-0.23,-6.55,{"date":1527,"open":1528,"high":1529,"low":1523,"close":1530,"change":1531,"percent_change":1532,"volume":1010,"transactions":9,"vwap":1530},"2025-10-29",3.65,3.79,3.51,-0.18,-4.88,{"date":1534,"open":1535,"high":1536,"low":1530,"close":1536,"change":1255,"percent_change":1488,"volume":1537,"transactions":9,"vwap":1536},"2025-10-28",3.58,3.69,12400,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1535,"change":1004,"percent_change":1543,"volume":1458,"transactions":9,"vwap":1535},"2025-10-27",3.7,3.8,3.57,-3.24,{"date":1545,"open":1536,"high":1546,"low":1547,"close":1540,"change":239,"percent_change":239,"volume":1548,"transactions":9,"vwap":1540},"2025-10-24",3.71,3.61,7500,{"date":1550,"open":1540,"high":1541,"low":1547,"close":1540,"change":67,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2025-10-23",-1.33,8500,{"date":1554,"open":1536,"high":1529,"low":1528,"close":1555,"change":336,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-22",3.75,0.27,24900,{"date":1559,"open":573,"high":573,"low":1547,"close":1560,"change":1189,"percent_change":774,"volume":1394,"transactions":9,"vwap":1560},"2025-10-21",3.74,{"date":1562,"open":1563,"high":573,"low":1564,"close":573,"change":327,"percent_change":1265,"volume":1565,"transactions":9,"vwap":573},"2025-10-20",3.87,3.48,23300,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":885,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2025-10-17",3.86,3.91,3.78,3.82,-2.3,13500,{"date":1575,"open":1576,"high":1577,"low":1571,"close":1569,"change":824,"percent_change":1578,"volume":708,"transactions":9,"vwap":1569},"2025-10-16",3.9,3.97,-1.76,{"date":1580,"open":1581,"high":25,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2025-10-15",3.77,3.63,3.98,0.23,6.13,28200,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1555,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1555},"2025-10-14",3.46,3.84,0.16,4.46,22800,{"date":1595,"open":1596,"high":1560,"low":1597,"close":1596,"change":544,"percent_change":1598,"volume":1163,"transactions":9,"vwap":1596},"2025-10-13",3.59,3.43,0.84,{"date":1600,"open":1195,"high":1568,"low":1601,"close":1602,"change":813,"percent_change":1603,"volume":970,"transactions":9,"vwap":1602},"2025-10-10",3.55,3.56,-2.2,{"date":1605,"open":1536,"high":950,"low":1606,"close":1606,"change":1004,"percent_change":1073,"volume":1151,"transactions":9,"vwap":1606},"2025-10-09",3.64,{"date":1608,"open":1530,"high":950,"low":1530,"close":88,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":88},"2025-10-08",0.22,6.21,36900,{"date":1613,"open":1596,"high":1576,"low":1523,"close":1614,"change":868,"percent_change":1615,"volume":982,"transactions":9,"vwap":1614},"2025-10-07",3.54,-3.54,{"date":1617,"open":1583,"high":1618,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-10-06",4.19,3.67,-0.36,-8.93,29600,{"date":1624,"open":1625,"high":1626,"low":25,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2025-10-03",4.35,4.5,4.03,-0.33,-7.57,55300,{"date":1632,"open":1507,"high":1000,"low":1633,"close":1634,"change":89,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2025-10-02",3.16,4.36,34.57,372100,{"date":1638,"open":1639,"high":1508,"low":1639,"close":1495,"change":849,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1495},"2025-10-01",3.13,0.62,18700,{"date":1643,"open":1644,"high":919,"low":1645,"close":1646,"change":849,"percent_change":1640,"volume":1185,"transactions":9,"vwap":1646},"2025-09-30",3.18,3.11,3.22,{"date":1648,"open":1513,"high":1649,"low":1507,"close":1507,"change":854,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1507},"2025-09-29",3.38,-3.32,11500,{"date":1653,"open":1654,"high":1501,"low":1507,"close":919,"change":831,"percent_change":1655,"volume":1656,"transactions":9,"vwap":919},"2025-09-26",3.35,2.48,25100,{"date":1658,"open":1523,"high":1523,"low":1646,"close":1514,"change":1043,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1514},"2025-09-25",-5.83,15500,{"date":1662,"open":1507,"high":1663,"low":1507,"close":1597,"change":863,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1597},"2025-09-24",3.49,2.69,26900,{"date":1667,"open":1501,"high":1668,"low":1518,"close":1669,"change":173,"percent_change":466,"volume":1670,"transactions":9,"vwap":1669},"2025-09-23",3.45,3.34,20600,{"date":1672,"open":1669,"high":1673,"low":1669,"close":1674,"change":885,"percent_change":1675,"volume":955,"transactions":9,"vwap":1674},"2025-09-22",3.44,3.37,-2.6,{"date":1677,"open":1673,"high":1564,"low":1678,"close":1589,"change":849,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1589},"2025-09-19",3.36,0.58,115500,{"date":1682,"open":1683,"high":1503,"low":1683,"close":1673,"change":348,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1673},"2025-09-18",3.3,5.85,26800,{"date":1687,"open":1502,"high":1674,"low":1495,"close":1518,"change":173,"percent_change":1688,"volume":1641,"transactions":9,"vwap":1518},"2025-09-17",-0.91,{"date":1690,"open":1691,"high":1692,"low":1633,"close":1502,"change":1104,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1502},"2025-09-16",3.32,3.41,-4.37,35100,{"date":1696,"open":1654,"high":1597,"low":1644,"close":1597,"change":327,"percent_change":1697,"volume":955,"transactions":9,"vwap":1597},"2025-09-15",1.78,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1674,"change":735,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1674},"2025-09-12",3.26,3.39,-0.59,6600,{"date":1705,"open":1502,"high":1597,"low":1646,"close":1701,"change":327,"percent_change":1317,"volume":1706,"transactions":9,"vwap":1701},"2025-09-11",27600,{"date":1708,"open":1646,"high":1674,"low":1646,"close":1513,"change":52,"percent_change":1509,"volume":1709,"transactions":9,"vwap":1513},"2025-09-10",12600,{"date":1711,"open":1507,"high":1513,"low":1507,"close":1514,"change":813,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1514},"2025-09-09",-2.42,9700,{"date":1715,"open":1700,"high":919,"low":1507,"close":919,"change":949,"percent_change":942,"volume":1716,"transactions":9,"vwap":919},"2025-09-08",13000,{"date":1718,"open":1614,"high":1601,"low":1639,"close":1700,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1700},"2025-09-05",-0.27,-7.65,52200,{"date":1723,"open":1663,"high":1724,"low":1501,"close":1724,"change":544,"percent_change":316,"volume":1725,"transactions":9,"vwap":1724},"2025-09-04",3.53,17700,{"date":1727,"open":1614,"high":1606,"low":1503,"close":1523,"change":868,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1523},"2025-09-03",-3.58,16200,{"date":1731,"open":1582,"high":1732,"low":1733,"close":1582,"change":173,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1582},"2025-09-02",3.73,3.52,-0.82,43800,{"date":1737,"open":1530,"high":1555,"low":1530,"close":1738,"change":837,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-08-29",3.66,3.68,33900,{"date":1742,"open":1528,"high":1528,"low":1663,"close":1724,"change":768,"percent_change":1743,"volume":1251,"transactions":9,"vwap":1724},"2025-08-28",-1.67,{"date":1745,"open":1519,"high":1528,"low":1649,"close":1596,"change":880,"percent_change":1279,"volume":1746,"transactions":9,"vwap":1596},"2025-08-27",74100,{"date":1748,"open":1692,"high":1601,"low":1692,"close":1733,"change":849,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1733},"2025-08-26",0.57,21100,{"date":1752,"open":1555,"high":1555,"low":1673,"close":1523,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1523},"2025-08-25",-0.25,-6.67,43300,{"date":1757,"open":1523,"high":1581,"low":1668,"close":1555,"change":1556,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1555},"2025-08-22",7.76,102700,{"date":1761,"open":1523,"high":1602,"low":919,"close":1564,"change":735,"percent_change":1762,"volume":809,"transactions":9,"vwap":1564},"2025-08-21",-0.57,{"date":1764,"open":1669,"high":1732,"low":1496,"close":1523,"change":837,"percent_change":1568,"volume":802,"transactions":9,"vwap":1523},"2025-08-20",{"date":1766,"open":1767,"high":1767,"low":1502,"close":1674,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1674},"2025-08-19",3.62,-0.21,-5.87,31800,{"date":1772,"open":1411,"high":1411,"low":1530,"close":1535,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1535},"2025-08-18",-0.32,-8.21,66000,{"date":1777,"open":1528,"high":1569,"low":1195,"close":1576,"change":1556,"percent_change":1778,"volume":819,"transactions":9,"vwap":1576},"2025-08-15",7.44,{"date":1780,"open":1606,"high":1739,"low":1523,"close":1582,"change":173,"percent_change":1734,"volume":1781,"transactions":9,"vwap":1582},"2025-08-14",25200,{"date":1783,"open":950,"high":573,"low":1602,"close":1738,"change":868,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1738},"2025-08-13",-3.43,54700,{"date":1787,"open":1606,"high":1590,"low":1542,"close":1529,"change":1788,"percent_change":1789,"volume":1746,"transactions":9,"vwap":1529},"2025-08-12",0.26,7.37,{"date":1791,"open":1513,"high":1536,"low":1700,"close":1724,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1724},"2025-08-11",0.21,6.33,58500,{"date":1796,"open":1509,"high":1701,"low":1488,"close":1691,"change":1609,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1691},"2025-08-08",7.1,77600,{"date":1800,"open":974,"high":1489,"low":1801,"close":1509,"change":327,"percent_change":1360,"volume":1065,"transactions":9,"vwap":1509},"2025-08-07",2.96,{"date":1803,"open":1490,"high":1700,"low":1804,"close":1805,"change":863,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-08-06",2.68,3.04,3.05,87500,{"date":1809,"open":1810,"high":1801,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-08-05",2.54,2.5,2.95,0.41,16.14,101700,{"date":1817,"open":1664,"high":1461,"low":1811,"close":1810,"change":1818,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1810},"2025-08-04",-0.24,-8.63,58300,{"date":1822,"open":1177,"high":1177,"low":1823,"close":1824,"change":1261,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-08-01",2.74,2.78,-18.95,110500,{"date":1828,"open":1606,"high":1571,"low":1649,"close":1597,"change":1468,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1597},"2025-07-31",-8.04,88400,{"date":1832,"open":1570,"high":1833,"low":1535,"close":1732,"change":1004,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1732},"2025-07-30",4.1,-3.12,94100,{"date":1837,"open":1838,"high":1838,"low":1839,"close":950,"change":158,"percent_change":1005,"volume":745,"transactions":9,"vwap":950},"2025-07-29",4.39,3.81,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1845,"change":824,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-28",4.2,4.3,3.99,4.27,-1.61,92600,{"date":1849,"open":1850,"high":1850,"low":1833,"close":1851,"change":868,"percent_change":1852,"volume":1227,"transactions":9,"vwap":1851},"2025-07-25",4.47,4.34,-2.91,{"date":1854,"open":1855,"high":1626,"low":1855,"close":1850,"change":544,"percent_change":1856,"volume":1847,"transactions":9,"vwap":1850},"2025-07-24",4.33,0.68,{"date":1858,"open":1850,"high":1850,"low":1859,"close":1860,"change":536,"percent_change":466,"volume":1861,"transactions":9,"vwap":1860},"2025-07-23",4.22,4.44,66900,{"date":1863,"open":1864,"high":1626,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-07-22",4.12,4.48,0.28,6.67,138800,{"date":1870,"open":1871,"high":1842,"low":1871,"close":1842,"change":1792,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1842},"2025-07-21",3.95,5.26,93000,{"date":1875,"open":1876,"high":1877,"low":1844,"close":1844,"change":1004,"percent_change":1878,"volume":1297,"transactions":9,"vwap":1844},"2025-07-18",4.16,4.21,-2.92,{"date":1880,"open":1570,"high":1881,"low":1546,"close":1882,"change":117,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1882},"2025-07-17",4.23,4.11,8.16,84800,{"date":1886,"open":1614,"high":573,"low":1513,"close":1541,"change":1609,"percent_change":501,"volume":1887,"transactions":9,"vwap":1541},"2025-07-16",58100,{"date":1889,"open":1523,"high":1596,"low":1673,"close":1535,"change":544,"percent_change":294,"volume":1890,"transactions":9,"vwap":1535},"2025-07-15",32100,{"date":1892,"open":1683,"high":1596,"low":1502,"close":1601,"change":1591,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1601},"2025-07-14",4.72,99300,{"date":1896,"open":1536,"high":1732,"low":1669,"close":1701,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1701},"2025-07-11",-0.35,-9.36,81400,{"date":1901,"open":1555,"high":1568,"low":1546,"close":1560,"change":173,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1560},"2025-07-10",-0.8,45100,{"date":1905,"open":1546,"high":1529,"low":1546,"close":1581,"change":735,"percent_change":1457,"volume":1130,"transactions":9,"vwap":1581},"2025-07-09",{"date":1907,"open":1528,"high":1571,"low":1724,"close":1529,"change":168,"percent_change":1496,"volume":1908,"transactions":9,"vwap":1529},"2025-07-08",91000,{"date":1910,"open":1871,"high":1871,"low":1606,"close":1619,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1619},"2025-07-07",-0.28,-7.09,100000,{"date":1915,"open":1876,"high":1881,"low":1871,"close":1871,"change":1524,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1871},"2025-07-03",-5.5,55800,{"date":1919,"open":1843,"high":1851,"low":1920,"close":1921,"change":1033,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1921},"2025-07-02",4.15,4.18,-3.69,71800,{"date":1925,"open":1843,"high":1926,"low":1842,"close":1851,"change":735,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1851},"2025-07-01",4.4,-0.46,96100,{"date":1930,"open":1931,"high":1932,"low":1876,"close":1634,"change":239,"percent_change":239,"volume":1933,"transactions":9,"vwap":1634},"2025-06-30",4.25,4.45,127600,{"date":1935,"open":1850,"high":1936,"low":1842,"close":1634,"change":1524,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1634},"2025-06-27",4.75,-5.01,2304700,{"date":1940,"open":1941,"high":1942,"low":1931,"close":1943,"change":779,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1943},"2025-06-26",4.84,4.92,4.59,-4.57,193700,{"date":1947,"open":1948,"high":1301,"low":1949,"close":1451,"change":112,"percent_change":769,"volume":1950,"transactions":9,"vwap":1451},"2025-06-25",5.29,4.78,159200,{"date":1952,"open":1953,"high":1948,"low":1954,"close":1953,"change":239,"percent_change":239,"volume":1955,"transactions":9,"vwap":1953},"2025-06-24",5.2,4.97,282300,{"date":1957,"open":1958,"high":179,"low":1959,"close":1953,"change":275,"percent_change":146,"volume":1960,"transactions":9,"vwap":1953},"2025-06-23",5.13,4.76,272000,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-06-20",4.71,5.3,4.6,5.21,0.61,13.26,1555800,{"date":1971,"open":1921,"high":808,"low":1882,"close":1965,"change":117,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1965},"2025-06-18",7.23,269500,{"date":1975,"open":1976,"high":1625,"low":1577,"close":1977,"change":986,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-06-17",4.08,4.29,4.38,227200,{"date":1981,"open":1844,"high":1982,"low":1844,"close":1882,"change":572,"percent_change":658,"volume":1983,"transactions":9,"vwap":1882},"2025-06-16",4.28,142600,{"date":1985,"open":1986,"high":1982,"low":1987,"close":1988,"change":67,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1988},"2025-06-13",4.14,4.01,4.07,-1.21,123600,{"date":1992,"open":1569,"high":1842,"low":1541,"close":1864,"change":910,"percent_change":1843,"volume":1993,"transactions":9,"vwap":1864},"2025-06-12",105400,{"date":1995,"open":1987,"high":1881,"low":1871,"close":1871,"change":843,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1871},"2025-06-11",-2.47,95600,{"date":1999,"open":1987,"high":1931,"low":1576,"close":2000,"change":327,"percent_change":936,"volume":2001,"transactions":9,"vwap":2000},"2025-06-10",4.05,105100,{"date":2003,"open":2004,"high":1982,"low":1839,"close":1844,"change":943,"percent_change":1569,"volume":2005,"transactions":9,"vwap":1844},"2025-06-09",3.93,123300,{"date":2007,"open":2008,"high":2008,"low":1523,"close":1590,"change":854,"percent_change":744,"volume":2009,"transactions":9,"vwap":1590},"2025-06-06",4.09,145100,{"date":2011,"open":2012,"high":1845,"low":1411,"close":1871,"change":1768,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1871},"2025-06-05",4.24,-5.05,88900,{"date":2016,"open":2012,"high":1982,"low":25,"close":1876,"change":275,"percent_change":1818,"volume":2017,"transactions":9,"vwap":1876},"2025-06-04",80900,{"date":2019,"open":1618,"high":1977,"low":1833,"close":2020,"change":1386,"percent_change":1503,"volume":2021,"transactions":9,"vwap":2020},"2025-06-03",4.17,91800,{"date":2023,"open":1563,"high":1864,"low":1563,"close":1627,"change":910,"percent_change":1926,"volume":2024,"transactions":9,"vwap":1627},"2025-06-02",51900,{"date":2026,"open":1627,"high":1920,"low":950,"close":1568,"change":2027,"percent_change":81,"volume":2028,"transactions":9,"vwap":1568},"2025-05-30",-0.29,41500,{"date":2030,"open":1920,"high":2031,"low":2008,"close":1920,"change":239,"percent_change":239,"volume":2032,"transactions":9,"vwap":1920},"2025-05-29",4.31,58700,{"date":2034,"open":2035,"high":1618,"low":1570,"close":1920,"change":837,"percent_change":1514,"volume":2036,"transactions":9,"vwap":1920},"2025-05-28",4.02,88500,{"date":2038,"open":2039,"high":1864,"low":1739,"close":2035,"change":1866,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2035},"2025-05-27",3.83,7.49,168900,{"date":2043,"open":1560,"high":1576,"low":1738,"close":1560,"change":868,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1560},"2025-05-23",-3.36,69000,{"date":2047,"open":1541,"high":2048,"low":1540,"close":1563,"change":173,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1563},"2025-05-22",3.89,-0.77,34400,{"date":2052,"open":950,"high":1576,"low":1739,"close":1576,"change":239,"percent_change":239,"volume":2050,"transactions":9,"vwap":1576},"2025-05-21",{"date":2054,"open":1576,"high":1576,"low":1546,"close":1576,"change":880,"percent_change":1332,"volume":2055,"transactions":9,"vwap":1576},"2025-05-20",64200,{"date":2057,"open":1546,"high":1576,"low":1195,"close":2039,"change":168,"percent_change":1514,"volume":1223,"transactions":9,"vwap":2039},"2025-05-19",{"date":2059,"open":1839,"high":573,"low":1528,"close":1546,"change":768,"percent_change":2060,"volume":1115,"transactions":9,"vwap":1546},"2025-05-16",-1.59,{"date":2062,"open":1577,"high":1844,"low":1542,"close":1581,"change":146,"percent_change":915,"volume":1873,"transactions":9,"vwap":1581},"2025-05-15",{"date":2064,"open":2065,"high":1583,"low":2066,"close":2065,"change":327,"percent_change":457,"volume":2067,"transactions":9,"vwap":2065},"2025-05-14",3.96,3.72,150500,{"date":2069,"open":1649,"high":1576,"low":1495,"close":1576,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1576},"2025-05-13",0.5,14.71,181400,{"date":2074,"open":1503,"high":1523,"low":1669,"close":1501,"change":239,"percent_change":239,"volume":2075,"transactions":9,"vwap":1501},"2025-05-12",48900,{"date":2077,"open":1513,"high":1503,"low":1488,"close":1501,"change":572,"percent_change":829,"volume":2078,"transactions":9,"vwap":1501},"2025-05-09",82000,{"date":2080,"open":1507,"high":1523,"low":2081,"close":1678,"change":1052,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1678},"2025-05-08",3,10.53,131600,{"date":2085,"open":1823,"high":2086,"low":1823,"close":1805,"change":1609,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1805},"2025-05-07",3.19,7.8,75100,{"date":2090,"open":2091,"high":127,"low":2092,"close":2093,"change":1719,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2093},"2025-05-06",2.64,2.58,2.82,-8.74,87200,{"date":2097,"open":1518,"high":1518,"low":1177,"close":2098,"change":536,"percent_change":211,"volume":2099,"transactions":9,"vwap":2098},"2025-05-05",3.09,74800,{"date":2101,"open":1177,"high":1518,"low":2102,"close":1639,"change":327,"percent_change":1331,"volume":2103,"transactions":9,"vwap":1639},"2025-05-02",2.92,132300,{"date":2105,"open":1509,"high":1509,"low":2106,"close":1488,"change":173,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1488},"2025-05-01",2.98,-0.97,52400,{"date":2110,"open":1805,"high":1508,"low":2111,"close":1509,"change":52,"percent_change":1513,"volume":2112,"transactions":9,"vwap":1509},"2025-04-30",2.86,110000,{"date":2114,"open":2115,"high":1806,"low":2116,"close":2081,"change":1004,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2081},"2025-04-29",2.99,2.72,-3.85,150200,{"date":183,"open":2120,"high":2121,"low":2120,"close":369,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":369},2.38,3.21,0.74,31.09,340100]