[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOPH":3,"homepage-market-summary":29,"stock-historical-SOPH":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SOPH","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"SOPHiA GENETICS SA Ordinary Shares","Nasdaq",null,"Common Stock","Sophia Genetics SA is a healthcare technology company dedicated to establishing the practice of data-driven medicine as the standard of care and for life sciences research. It has built a cloud-based SaaS platform capable of analyzing data and generating insights from complex multimodal data sets and different diagnostic modalities. The Company had a physical presence in three countries outside of its headquarters in Switzerland: France, the United States, and Brazil.","415",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":16,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},7.3,7.15,7.4,6.8405,0.15,2.1,499650.366808,4851,7.1886,8.98,3.75,261264.3485267689,67.9,1309,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},2.59,204896,74787151.480219,123.93,"2025-04-28",[184,185,195,206,217,227,237,248,257,266,275,286,295,304,313,324,334,344,353,363,373,384,393,403,412,419,430,439,446,455,464,472,483,492,501,508,517,524,534,540,546,555,563,570,581,590,601,612,622,632,641,651,660,670,679,687,697,706,715,722,729,736,742,749,754,761,769,777,782,790,795,800,806,813,819,827,833,838,844,850,858,865,872,879,885,890,898,903,910,918,925,931,937,941,945,951,957,962,968,974,981,988,993,999,1005,1010,1017,1022,1026,1032,1037,1044,1049,1054,1059,1062,1068,1074,1079,1084,1089,1094,1099,1106,1109,1114,1120,1125,1128,1134,1138,1142,1147,1151,1155,1157,1161,1165,1169,1172,1176,1180,1185,1190,1194,1197,1202,1207,1213,1220,1226,1235,1244,1250,1253,1259,1264,1269,1273,1279,1283,1287,1292,1296,1299,1303,1306,1311,1314,1317,1322,1325,1330,1335,1339,1343,1347,1352,1356,1360,1365,1369,1374,1377,1381,1385,1389,1395,1399,1403,1407,1410,1415,1418,1422,1427,1433,1436,1440,1446,1451,1455,1459,1463,1467,1469,1473,1476,1481,1486,1490,1495,1498,1502,1507,1513,1517,1520,1525,1531,1539,1544,1549,1553,1559,1564,1571,1578,1583,1588,1593,1597,1602,1606,1610,1614,1619,1624,1628,1633,1637,1640,1645,1648,1654,1658,1665,1669,1673,1679,1682,1686,1691,1696,1700,1704,1708,1715,1720,1724,1733,1740,1747,1753,1760,1767,1773,1778,1783,1789,1794,1800,1806,1810,1816,1822,1828,1834,1838,1843,1847,1852,1856,1862,1868,1873,1879,1884,1890,1896,1900,1907,1913,1920,1925,1931,1936,1942,1945,1948,1950,1955,1959,1964,1970,1975,1978,1982,1987,1992,1995,1998,2002,2007,2011,2014,2017,2022,2028,2033,2038,2042,2045,2049,2053,2056,2060,2063,2066,2071,2074,2079,2085,2090,2094,2098,2102,2107,2111,2117,2123,2128,2131,2134,2136,2142,2147,2151,2155,2158,2162,2166,2169,2172,2177,2183,2188,2192,2195,2199,2204,2206,2209,2215,2219],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":186,"open":187,"high":188,"low":189,"close":16,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",7.26,7.3696,7.08,-0.23,-3.12,432832.759793,4953,7.2051,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",8.4,8.564,7.335,7.38,-0.82,-10,929102.516721,8999,7.7622,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",8.1,8.34,7.9,8.2,0.13,1.61,1181658.511396,14049,8.1263,{"date":218,"open":208,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",8.375,7.93,8.07,0.04,0.5,748035.840729,5987,8.1346,{"date":228,"open":229,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",8.5,7.91,8.03,-0.35,-4.18,701004.231674,6237,8.0832,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",8.48,8.67,8.2824,8.38,0.08,0.96,471239.20846,5785,8.4236,{"date":249,"open":229,"high":250,"low":251,"close":252,"change":145,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",8.59,8.14,8.3,-2.24,315149.34405,4382,8.253,{"date":258,"open":259,"high":260,"low":208,"close":261,"change":19,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",8.33,8.731,8.49,1.8,547679.121087,6949,8.493,{"date":267,"open":268,"high":269,"low":270,"close":209,"change":243,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",8.35,8.51,8.235,0.97,519734.015629,6054,8.3654,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",8.08,8.315,7.89,8.26,0.18,2.23,426432.02864,4369,8.1257,{"date":287,"open":288,"high":289,"low":290,"close":277,"change":291,"percent_change":167,"volume":292,"transactions":293,"vwap":294},"2026-09-23",8,8.18,7.932,0.01,563014.919067,5072,8.0693,{"date":296,"open":297,"high":269,"low":298,"close":221,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-22",8.25,8.04,-0.17,-2.06,571529.718977,5943,8.1572,{"date":305,"open":259,"high":259,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",7.92,8.24,0.05,0.61,430113.941341,5180,8.193,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",8.55,8.7,8.12,8.19,-0.34,-3.99,965127.830919,8779,8.296,{"date":325,"open":208,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",8.6,8.06,8.53,0.555,6.96,1211215.351111,7204,8.3523,{"date":335,"open":336,"high":208,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",7.98,7.8305,7.975,0.015,0.19,1490341.679425,9163,7.9931,{"date":345,"open":346,"high":336,"low":347,"close":348,"change":51,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",7.85,7.76,7.96,1.27,1862015.697755,8354,7.8932,{"date":354,"open":355,"high":288,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",7.87,7.755,7.86,-0.01,-0.13,309329.747507,3445,7.8759,{"date":364,"open":365,"high":366,"low":367,"close":355,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",7.64,7.88,7.53,0.26,3.42,243545.569862,3306,7.6947,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-10",7.66,7.8099,7.535,7.61,-0.07,-0.91,378549.170217,3551,7.6717,{"date":385,"open":386,"high":386,"low":365,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",8.37,7.68,-0.68,-8.13,799465.756875,6164,7.9326,{"date":394,"open":395,"high":396,"low":357,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",7.99,8.39,8.36,0.27,3.34,461975.652152,5147,8.2088,{"date":404,"open":307,"high":252,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",8.0625,8.09,-0.21,-2.53,147033.119101,3159,8.153,{"date":413,"open":252,"high":397,"low":220,"close":252,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",0.02,0.24,698273.796024,4899,8.1915,{"date":420,"open":421,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-02",8.47,8.62,7.82,8.28,-0.145,-1.72,809618.296852,5892,8.2144,{"date":431,"open":252,"high":239,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",8.13,8.425,0.025,0.3,766046.804389,5866,8.2874,{"date":440,"open":406,"high":441,"low":231,"close":197,"change":368,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",8.4902,3.19,748099.926976,6087,8.3389,{"date":447,"open":448,"high":449,"low":327,"close":251,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",8.8,8.91,-0.78,-8.74,417168.441606,4981,8.2913,{"date":456,"open":315,"high":24,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",8.44,8.92,0.39,4.57,614239.543786,5826,8.773,{"date":465,"open":466,"high":422,"low":467,"close":328,"change":468,"percent_change":44,"volume":469,"transactions":470,"vwap":471},"2026-08-26",8.58,8.31,-0.12,232062.847953,3299,8.5163,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",8.45,8.85,8.32,8.65,0.2,2.37,798630.49138,4423,8.5877,{"date":484,"open":485,"high":486,"low":397,"close":474,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-24",8.63,8.84,-0.2,-2.31,655646.576054,8084,8.5585,{"date":493,"open":209,"high":494,"low":495,"close":477,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",8.68,8.15,0.32,3.84,423256.763418,5693,8.4585,{"date":502,"open":503,"high":457,"low":208,"close":259,"change":308,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",8.41,0.6,647565.652742,6937,8.3199,{"date":509,"open":510,"high":467,"low":511,"close":424,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",7.73,7.651,0.66,8.66,1315684.691147,10968,8.0349,{"date":518,"open":519,"high":357,"low":17,"close":520,"change":358,"percent_change":359,"volume":521,"transactions":522,"vwap":523},"2026-08-18",7.52,7.62,444820.713048,5183,7.7396,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":212,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",7.5,7.7,7.46,7.63,1.73,203074.816936,4381,7.6166,{"date":535,"open":527,"high":527,"low":17,"close":526,"change":468,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-14",-1.57,193188.529528,3186,7.4893,{"date":541,"open":378,"high":365,"low":542,"close":520,"change":308,"percent_change":512,"volume":543,"transactions":544,"vwap":545},"2026-08-13",7.37,325837.385784,4785,7.5354,{"date":547,"open":526,"high":548,"low":17,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",7.6,7.57,-0.04,-0.53,311253.713271,3794,7.5156,{"date":556,"open":557,"high":347,"low":558,"close":378,"change":559,"percent_change":450,"volume":560,"transactions":561,"vwap":562},"2026-08-11",7.67,7.39,-0.06,355625.028039,5530,7.6201,{"date":564,"open":357,"high":366,"low":565,"close":557,"change":550,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-10",7.4788,-0.52,408005.032419,7541,7.6176,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-07",6.77,7.855,6.63,7.71,1.02,15.25,962900.025305,9777,7.2675,{"date":582,"open":583,"high":584,"low":585,"close":584,"change":459,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",6.25,6.69,6.08,6.19,430139.170487,5461,6.3878,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-05",7,7.21,6.27,6.3,-0.54,-7.89,721842.977088,8792,6.5519,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",6.05,6.98,5.96,6.84,1.15,20.21,1619075.622108,13275,6.6223,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":414,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",5.7,5.86,5.64,5.69,0.35,366470.762527,5014,5.7558,{"date":623,"open":624,"high":615,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-31",5.76,5.55,5.67,-0.09,-1.56,78332.333066,1197,5.6595,{"date":633,"open":614,"high":634,"low":635,"close":624,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",5.935,5.66,0.21,3.78,182401.462994,2814,5.8199,{"date":642,"open":643,"high":644,"low":645,"close":625,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",5.57,5.8995,5.5,-0.02,-0.36,156952.942124,2405,5.5802,{"date":652,"open":616,"high":653,"low":654,"close":643,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-28",5.715,5.49,-0.08,-1.42,154943.140285,1857,5.5625,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":379,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",5.72,5.88,5.575,5.65,-1.22,251349.965817,3781,5.6862,{"date":671,"open":672,"high":673,"low":662,"close":662,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-24",6.13,6.315,-0.33,-5.45,192368.463536,2387,5.8698,{"date":680,"open":681,"high":681,"low":682,"close":603,"change":232,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",6.56,6.03,-5.47,391932.780677,4375,6.1601,{"date":688,"open":689,"high":572,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",6.53,6.36,6.4,-0.1,-1.54,493686.753566,5191,6.5671,{"date":698,"open":574,"high":699,"low":595,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",6.74,6.5,0.17,2.69,406154.999348,5276,6.5273,{"date":707,"open":682,"high":700,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-20",5.9694,6.33,0.46,7.84,628224.930643,6407,6.3371,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":222,"percent_change":140,"volume":721,"transactions":9,"vwap":720},"2026-07-17",5.83,5.9,5.415,5.87,362900,{"date":723,"open":724,"high":663,"low":725,"close":717,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":717},"2026-07-16",5.78,5.61,0.06,1.04,279700,{"date":730,"open":731,"high":720,"low":617,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",5.75,5.77,0.09,1.58,258600,{"date":737,"open":731,"high":738,"low":643,"close":739,"change":550,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-14",5.755,5.68,-0.7,120900,{"date":743,"open":665,"high":744,"low":745,"close":662,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":662},"2026-07-13",5.81,5.53,0.07,1.24,230500,{"date":750,"open":751,"high":744,"low":645,"close":665,"change":299,"percent_change":752,"volume":753,"transactions":9,"vwap":665},"2026-07-10",5.8,-2.92,314400,{"date":755,"open":745,"high":756,"low":757,"close":758,"change":116,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-09",5.835,5.46,5.82,5.63,374400,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":746,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-08",5.39,5.59,5.29,5.51,1.29,311900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":51,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-07-07",5.31,5.45,5.15,5.44,1.87,284800,{"date":778,"open":779,"high":774,"low":780,"close":779,"change":358,"percent_change":145,"volume":781,"transactions":9,"vwap":779},"2026-07-06",5.34,4.95,503400,{"date":783,"open":625,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",5.89,5.25,5.35,-0.24,-4.29,385300,{"date":791,"open":724,"high":718,"low":792,"close":764,"change":793,"percent_change":191,"volume":794,"transactions":9,"vwap":764},"2026-07-01",5.48,-0.18,427100,{"date":796,"open":797,"high":595,"low":614,"close":732,"change":407,"percent_change":798,"volume":799,"transactions":9,"vwap":732},"2026-06-30",5.98,-3.51,743700,{"date":801,"open":758,"high":802,"low":616,"close":797,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":797},"2026-06-29",6,0.23,4,317500,{"date":807,"open":808,"high":809,"low":810,"close":731,"change":726,"percent_change":811,"volume":812,"transactions":9,"vwap":731},"2026-06-26",5.58,5.94,5.557,1.05,423900,{"date":814,"open":645,"high":815,"low":816,"close":617,"change":701,"percent_change":817,"volume":818,"transactions":9,"vwap":617},"2026-06-25",5.71,5.3,3.08,364000,{"date":820,"open":821,"high":643,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-24",5.2,5.125,5.52,0.29,5.54,196300,{"date":828,"open":765,"high":786,"low":829,"close":830,"change":831,"percent_change":300,"volume":832,"transactions":9,"vwap":830},"2026-06-23",5.08,5.23,-0.11,111100,{"date":834,"open":816,"high":764,"low":835,"close":779,"change":468,"percent_change":836,"volume":837,"transactions":9,"vwap":779},"2026-06-22",5.24,-2.2,354600,{"date":839,"open":786,"high":654,"low":840,"close":757,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":757},"2026-06-18",5.18,0.22,4.2,445100,{"date":845,"open":846,"high":792,"low":847,"close":835,"change":116,"percent_change":848,"volume":849,"transactions":9,"vwap":835},"2026-06-17",5,4.977,6.29,1556300,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":655,"percent_change":856,"volume":857,"transactions":9,"vwap":855},"2026-06-16",5.02,5.11,4.84,4.93,-1.6,196900,{"date":859,"open":846,"high":860,"low":861,"close":862,"change":212,"percent_change":863,"volume":864,"transactions":9,"vwap":862},"2026-06-15",5.13,4.895,5.01,2.66,65100,{"date":866,"open":821,"high":821,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-12",4.81,4.88,-0.32,-6.15,95000,{"date":873,"open":874,"high":875,"low":876,"close":821,"change":646,"percent_change":877,"volume":878,"transactions":9,"vwap":821},"2026-06-11",5.22,5.448,5.1,-0.38,63100,{"date":880,"open":881,"high":882,"low":860,"close":874,"change":793,"percent_change":883,"volume":884,"transactions":9,"vwap":874},"2026-06-10",5.41,5.455,-3.33,158300,{"date":886,"open":887,"high":645,"low":773,"close":887,"change":167,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-09",5.4,2.27,236000,{"date":891,"open":830,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-08",5.505,5.06,5.28,0.28,5.6,605800,{"date":899,"open":780,"high":893,"low":900,"close":846,"change":222,"percent_change":901,"volume":902,"transactions":9,"vwap":846},"2026-06-05",4.83,0.81,79700,{"date":904,"open":854,"high":905,"low":906,"close":907,"change":281,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-04",5.19,4.7,4.96,3.77,140000,{"date":911,"open":855,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-03",4.955,4.74,4.78,-0.16,-3.24,22500,{"date":919,"open":907,"high":920,"low":921,"close":922,"change":66,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-02",5.055,4.89,4.94,-1,42400,{"date":926,"open":876,"high":876,"low":927,"close":928,"change":559,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-01",4.925,4.99,-1.19,59900,{"date":932,"open":933,"high":860,"low":900,"close":934,"change":172,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-29",5.07,5.05,-0.59,52800,{"date":938,"open":829,"high":840,"low":914,"close":829,"change":939,"percent_change":939,"volume":940,"transactions":9,"vwap":829},"2026-05-28",0,101200,{"date":942,"open":846,"high":876,"low":855,"close":829,"change":746,"percent_change":943,"volume":944,"transactions":9,"vwap":829},"2026-05-27",1.4,38100,{"date":946,"open":947,"high":948,"low":949,"close":862,"change":212,"percent_change":863,"volume":950,"transactions":9,"vwap":862},"2026-05-26",4.97,5.085,4.86,58300,{"date":952,"open":953,"high":821,"low":954,"close":868,"change":299,"percent_change":955,"volume":956,"transactions":9,"vwap":868},"2026-05-22",5.12,4.76,-3.37,100700,{"date":958,"open":868,"high":893,"low":959,"close":934,"change":281,"percent_change":960,"volume":961,"transactions":9,"vwap":934},"2026-05-21",4.754,3.7,56600,{"date":963,"open":906,"high":964,"low":965,"close":964,"change":340,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-05-20",4.87,4.55,4.06,57000,{"date":969,"open":970,"high":970,"low":971,"close":972,"change":358,"percent_change":407,"volume":973,"transactions":9,"vwap":972},"2026-05-19",4.71,4.51,4.68,82400,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":726,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-18",4.442,4.77,4.69,1.3,45300,{"date":982,"open":983,"high":984,"low":965,"close":985,"change":831,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-15",4.64,4.758,4.63,-2.32,46200,{"date":989,"open":990,"high":921,"low":991,"close":913,"change":803,"percent_change":876,"volume":992,"transactions":9,"vwap":913},"2026-05-14",4.53,4.47,93800,{"date":994,"open":977,"high":995,"low":996,"close":971,"change":468,"percent_change":997,"volume":998,"transactions":9,"vwap":971},"2026-05-13",4.8,4.465,-2.59,104200,{"date":1000,"open":1001,"high":1001,"low":1002,"close":985,"change":915,"percent_change":1003,"volume":1004,"transactions":9,"vwap":985},"2026-05-12",4.85,4.555,-3.34,201700,{"date":1006,"open":905,"high":645,"low":1007,"close":1008,"change":647,"percent_change":80,"volume":1009,"transactions":9,"vwap":1008},"2026-05-11",4.73,4.79,270200,{"date":1011,"open":1012,"high":626,"low":1013,"close":773,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":773},"2026-05-08",5.42,5.095,-0.25,-4.63,205100,{"date":1018,"open":846,"high":1019,"low":780,"close":887,"change":1020,"percent_change":549,"volume":1021,"transactions":9,"vwap":887},"2026-05-07",5.47,0.38,149300,{"date":1023,"open":953,"high":953,"low":855,"close":852,"change":66,"percent_change":1024,"volume":1025,"transactions":9,"vwap":852},"2026-05-06",-0.99,61600,{"date":1027,"open":855,"high":894,"low":1028,"close":933,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":933},"2026-05-05",4.92,-0.22,-4.16,93700,{"date":1033,"open":1034,"high":772,"low":773,"close":765,"change":172,"percent_change":1035,"volume":1036,"transactions":9,"vwap":765},"2026-05-04",5.38,-0.56,42600,{"date":1038,"open":1039,"high":1040,"low":830,"close":1041,"change":51,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-01",5.26,5.37,5.32,1.92,51500,{"date":1045,"open":765,"high":896,"low":1046,"close":874,"change":559,"percent_change":1047,"volume":1048,"transactions":9,"vwap":874},"2026-04-30",5.182,-1.14,109500,{"date":1050,"open":928,"high":1051,"low":1052,"close":894,"change":895,"percent_change":896,"volume":1053,"transactions":9,"vwap":894},"2026-04-29",5.305,4.98,71300,{"date":1055,"open":854,"high":893,"low":854,"close":846,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":846},"2026-04-28",0.14,2.88,67200,{"date":1060,"open":949,"high":868,"low":1008,"close":949,"change":291,"percent_change":636,"volume":1061,"transactions":9,"vwap":949},"2026-04-27",22100,{"date":1063,"open":780,"high":1064,"low":1065,"close":1001,"change":646,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1001},"2026-04-24",4.971,4.59,-0.41,47200,{"date":1069,"open":860,"high":860,"low":1070,"close":964,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":964},"2026-04-23",4.82,-0.26,-5.07,69800,{"date":1075,"open":1076,"high":785,"low":1077,"close":860,"change":291,"percent_change":478,"volume":1078,"transactions":9,"vwap":860},"2026-04-22",5.17,5.04,97500,{"date":1080,"open":1081,"high":816,"low":893,"close":953,"change":379,"percent_change":1082,"volume":1083,"transactions":9,"vwap":953},"2026-04-21",5.21,-1.35,166000,{"date":1085,"open":816,"high":816,"low":1086,"close":905,"change":627,"percent_change":1087,"volume":1088,"transactions":9,"vwap":905},"2026-04-20",5.065,-1.7,170500,{"date":1090,"open":1076,"high":779,"low":1076,"close":894,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":894},"2026-04-17",0.16,3.12,130900,{"date":1095,"open":953,"high":1096,"low":846,"close":953,"change":308,"percent_change":1097,"volume":1098,"transactions":9,"vwap":953},"2026-04-16",5.258,0.99,125000,{"date":1100,"open":907,"high":1101,"low":1102,"close":933,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":933},"2026-04-15",5.09,4.9,0.11,2.22,98200,{"date":1107,"open":964,"high":894,"low":1007,"close":907,"change":1103,"percent_change":888,"volume":1108,"transactions":9,"vwap":907},"2026-04-14",148800,{"date":1110,"open":1111,"high":921,"low":1112,"close":1001,"change":19,"percent_change":442,"volume":1113,"transactions":9,"vwap":1001},"2026-04-13",4.66,4.62,92800,{"date":1115,"open":1116,"high":977,"low":1117,"close":906,"change":172,"percent_change":1118,"volume":1119,"transactions":9,"vwap":906},"2026-04-10",4.75,4.6,-0.63,94700,{"date":1121,"open":995,"high":1102,"low":1122,"close":1007,"change":359,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1007},"2026-04-09",4.627,-2.67,42900,{"date":1126,"open":1052,"high":928,"low":1008,"close":949,"change":550,"percent_change":201,"volume":1127,"transactions":9,"vwap":949},"2026-04-08",71800,{"date":1129,"open":1130,"high":862,"low":1131,"close":1102,"change":66,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1102},"2026-04-07",4.91,4.655,-1.01,94400,{"date":1135,"open":1077,"high":1077,"low":1136,"close":780,"change":627,"percent_change":101,"volume":1137,"transactions":9,"vwap":780},"2026-04-06",4.61,118200,{"date":1139,"open":934,"high":835,"low":1028,"close":1077,"change":66,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1077},"2026-04-02",-0.98,83400,{"date":1143,"open":852,"high":773,"low":1144,"close":1101,"change":1056,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1101},"2026-04-01",4.885,2.83,93000,{"date":1148,"open":1149,"high":846,"low":1149,"close":780,"change":368,"percent_change":825,"volume":1150,"transactions":9,"vwap":780},"2026-03-31",4.67,53500,{"date":1152,"open":978,"high":854,"low":1153,"close":978,"change":358,"percent_change":407,"volume":1154,"transactions":9,"vwap":978},"2026-03-30",4.625,64600,{"date":1156,"open":1007,"high":914,"low":965,"close":906,"change":172,"percent_change":1118,"volume":1141,"transactions":9,"vwap":906},"2026-03-27",{"date":1158,"open":1159,"high":921,"low":978,"close":1007,"change":291,"percent_change":636,"volume":1160,"transactions":9,"vwap":1007},"2026-03-26",4.72,41300,{"date":1162,"open":846,"high":934,"low":970,"close":1159,"change":1014,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1159},"2026-03-25",-5.03,33300,{"date":1166,"open":860,"high":785,"low":921,"close":947,"change":1029,"percent_change":1167,"volume":1168,"transactions":9,"vwap":947},"2026-03-24",-4.24,105300,{"date":1170,"open":1028,"high":786,"low":1130,"close":905,"change":803,"percent_change":983,"volume":1171,"transactions":9,"vwap":905},"2026-03-23",296600,{"date":1173,"open":1008,"high":846,"low":972,"close":907,"change":51,"percent_change":1174,"volume":1175,"transactions":9,"vwap":907},"2026-03-20",2.06,120000,{"date":1177,"open":949,"high":1130,"low":985,"close":949,"change":66,"percent_change":1178,"volume":1179,"transactions":9,"vwap":949},"2026-03-19",-1.02,61300,{"date":1181,"open":846,"high":862,"low":1182,"close":1130,"change":627,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1130},"2026-03-18",4.875,-1.8,80500,{"date":1186,"open":922,"high":876,"low":1187,"close":846,"change":733,"percent_change":1188,"volume":1189,"transactions":9,"vwap":846},"2026-03-17",4.805,1.83,133500,{"date":1191,"open":1136,"high":922,"low":1136,"close":1130,"change":435,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1130},"2026-03-16",6.51,94000,{"date":1195,"open":972,"high":913,"low":965,"close":1136,"change":291,"percent_change":841,"volume":1196,"transactions":9,"vwap":1136},"2026-03-13",94300,{"date":1198,"open":1199,"high":983,"low":1200,"close":1117,"change":51,"percent_change":1104,"volume":1201,"transactions":9,"vwap":1117},"2026-03-12",4.5,4.39,122600,{"date":1203,"open":1204,"high":1111,"low":1205,"close":1199,"change":291,"percent_change":841,"volume":1206,"transactions":9,"vwap":1199},"2026-03-11",4.45,4.329,133900,{"date":1208,"open":1199,"high":983,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1083,"transactions":9,"vwap":1210},"2026-03-10",4.385,4.49,0.03,0.67,{"date":1214,"open":1215,"high":1210,"low":1216,"close":1217,"change":1103,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-09",4.35,4.275,4.46,2.53,83600,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1215,"change":414,"percent_change":710,"volume":1225,"transactions":9,"vwap":1215},"2026-03-06",4.4,4.448,4.21,69100,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-05",4.23,4.43,4.19,4.33,0.105,2.49,145200,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-04",4.12,4.41,4.0050001,4.225,0.125,3.05,136600,{"date":1245,"open":1136,"high":1187,"low":1246,"close":1247,"change":566,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-03-03",4.01,4.1,-11.26,197200,{"date":1251,"open":1204,"high":868,"low":1204,"close":1112,"change":167,"percent_change":1252,"volume":1201,"transactions":9,"vwap":1112},"2026-03-02",2.67,{"date":1254,"open":990,"high":1255,"low":1256,"close":1199,"change":379,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1199},"2026-02-27",4.658,4.468,-1.53,70100,{"date":1260,"open":1065,"high":1261,"low":1217,"close":460,"change":172,"percent_change":1262,"volume":1263,"transactions":9,"vwap":460},"2026-02-26",4.695,-0.65,59200,{"date":1265,"open":990,"high":1266,"low":1217,"close":1117,"change":726,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1117},"2026-02-25",4.665,1.32,62500,{"date":1270,"open":1136,"high":1008,"low":990,"close":1271,"change":559,"percent_change":65,"volume":1272,"transactions":9,"vwap":1271},"2026-02-24",4.54,101100,{"date":1274,"open":954,"high":1275,"low":1117,"close":1117,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1117},"2026-02-23",4.815,-0.15,-3.16,126500,{"date":1280,"open":1001,"high":780,"low":1007,"close":1116,"change":627,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1116},"2026-02-20",-1.86,87000,{"date":1284,"open":995,"high":928,"low":1285,"close":854,"change":291,"percent_change":636,"volume":1286,"transactions":9,"vwap":854},"2026-02-19",4.731,105600,{"date":1288,"open":1116,"high":1289,"low":1116,"close":900,"change":243,"percent_change":1290,"volume":1291,"transactions":9,"vwap":900},"2026-02-18",5.025,1.68,146600,{"date":1293,"open":978,"high":1008,"low":1294,"close":1116,"change":291,"percent_change":636,"volume":1295,"transactions":9,"vwap":1116},"2026-02-17",4.682,149900,{"date":1297,"open":1116,"high":1001,"low":985,"close":913,"change":358,"percent_change":407,"volume":1298,"transactions":9,"vwap":913},"2026-02-13",138400,{"date":1300,"open":1008,"high":995,"low":1301,"close":1116,"change":172,"percent_change":1118,"volume":1302,"transactions":9,"vwap":1116},"2026-02-12",4.613,169800,{"date":1304,"open":893,"high":893,"low":972,"close":914,"change":939,"percent_change":939,"volume":1305,"transactions":9,"vwap":914},"2026-02-11",161700,{"date":1307,"open":1001,"high":1308,"low":1116,"close":914,"change":379,"percent_change":1309,"volume":1310,"transactions":9,"vwap":914},"2026-02-10",4.997,-1.44,201100,{"date":1312,"open":995,"high":1130,"low":1159,"close":1001,"change":308,"percent_change":727,"volume":1313,"transactions":9,"vwap":1001},"2026-02-09",78900,{"date":1315,"open":978,"high":855,"low":1111,"close":995,"change":478,"percent_change":1215,"volume":1316,"transactions":9,"vwap":995},"2026-02-06",173100,{"date":1318,"open":846,"high":785,"low":1117,"close":1117,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1117},"2026-02-05",-0.4,-8,226600,{"date":1323,"open":933,"high":785,"low":1130,"close":846,"change":646,"percent_change":1319,"volume":1324,"transactions":9,"vwap":846},"2026-02-04",355600,{"date":1326,"open":1327,"high":774,"low":780,"close":852,"change":674,"percent_change":1328,"volume":1329,"transactions":9,"vwap":852},"2026-02-03",5.36,-6.17,256400,{"date":1331,"open":765,"high":1332,"low":830,"close":786,"change":51,"percent_change":1333,"volume":1334,"transactions":9,"vwap":786},"2026-02-02",5.62,1.9,838600,{"date":1336,"open":853,"high":816,"low":853,"close":785,"change":243,"percent_change":1337,"volume":1338,"transactions":9,"vwap":785},"2026-01-30",1.55,217700,{"date":1340,"open":816,"high":816,"low":862,"close":1076,"change":655,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1076},"2026-01-29",-1.52,215100,{"date":1344,"open":905,"high":1345,"low":905,"close":785,"change":939,"percent_change":939,"volume":1346,"transactions":9,"vwap":785},"2026-01-28",5.33,104900,{"date":1348,"open":894,"high":1041,"low":1349,"close":785,"change":379,"percent_change":1350,"volume":1351,"transactions":9,"vwap":785},"2026-01-27",5.03,-1.32,135700,{"date":1353,"open":1327,"high":792,"low":821,"close":1041,"change":550,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1041},"2026-01-26",-0.75,144400,{"date":1357,"open":823,"high":617,"low":830,"close":1327,"change":915,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1327},"2026-01-23",-2.9,324900,{"date":1361,"open":645,"high":614,"low":1362,"close":823,"change":51,"percent_change":1363,"volume":1364,"transactions":9,"vwap":823},"2026-01-22",5.457,1.85,429200,{"date":1366,"open":816,"high":825,"low":830,"close":1012,"change":478,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1012},"2026-01-21",3.83,173500,{"date":1370,"open":763,"high":739,"low":1371,"close":874,"change":190,"percent_change":1372,"volume":1373,"transactions":9,"vwap":874},"2026-01-20",5.14,-4.22,348300,{"date":1375,"open":1076,"high":645,"low":846,"close":772,"change":824,"percent_change":1332,"volume":1376,"transactions":9,"vwap":772},"2026-01-16",2552100,{"date":1378,"open":1379,"high":1039,"low":948,"close":1379,"change":291,"percent_change":340,"volume":1380,"transactions":9,"vwap":1379},"2026-01-15",5.16,71100,{"date":1382,"open":765,"high":765,"low":1077,"close":773,"change":692,"percent_change":1383,"volume":1384,"transactions":9,"vwap":773},"2026-01-14",-1.9,161200,{"date":1386,"open":840,"high":1051,"low":829,"close":785,"change":51,"percent_change":1387,"volume":1388,"transactions":9,"vwap":785},"2026-01-13",1.94,118300,{"date":1390,"open":645,"high":1391,"low":1112,"close":773,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":773},"2026-01-12",5.545,-0.14,-2.65,298800,{"date":1396,"open":922,"high":887,"low":914,"close":765,"change":72,"percent_change":1397,"volume":1398,"transactions":9,"vwap":765},"2026-01-09",6.65,309100,{"date":1400,"open":1349,"high":1077,"low":1275,"close":907,"change":550,"percent_change":1401,"volume":1402,"transactions":9,"vwap":907},"2026-01-08",-0.8,82300,{"date":1404,"open":1001,"high":934,"low":1159,"close":846,"change":478,"percent_change":1405,"volume":1406,"transactions":9,"vwap":846},"2026-01-07",4.17,118000,{"date":1408,"open":1117,"high":1130,"low":460,"close":995,"change":478,"percent_change":1215,"volume":1409,"transactions":9,"vwap":995},"2026-01-06",127600,{"date":1411,"open":906,"high":906,"low":1412,"close":1117,"change":379,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1117},"2026-01-05",4.524,-1.5,49200,{"date":1416,"open":906,"high":906,"low":1117,"close":1149,"change":939,"percent_change":939,"volume":1417,"transactions":9,"vwap":1149},"2026-01-02",53200,{"date":1419,"open":1007,"high":914,"low":983,"close":1149,"change":559,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1149},"2025-12-31",-1.27,35400,{"date":1423,"open":1111,"high":1070,"low":1424,"close":1007,"change":243,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1007},"2025-12-30",4.591,1.72,56400,{"date":1428,"open":970,"high":1116,"low":1429,"close":1430,"change":655,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2025-12-29",4.56,4.65,-1.69,22800,{"date":1434,"open":1136,"high":1116,"low":1136,"close":1007,"change":212,"percent_change":1145,"volume":1435,"transactions":9,"vwap":1007},"2025-12-26",45400,{"date":1437,"open":1136,"high":1136,"low":1199,"close":1117,"change":559,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1117},"2025-12-24",-1.29,24800,{"date":1441,"open":954,"high":1442,"low":1443,"close":1111,"change":468,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1111},"2025-12-23",4.766,4.575,-2.51,39700,{"date":1447,"open":978,"high":1448,"low":1266,"close":914,"change":701,"percent_change":1449,"volume":1450,"transactions":9,"vwap":914},"2025-12-22",4.843,3.69,61800,{"date":1452,"open":978,"high":970,"low":1117,"close":1136,"change":468,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1136},"2025-12-19",-2.54,28100,{"date":1456,"open":1149,"high":1070,"low":1149,"close":1007,"change":746,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1007},"2025-12-18",1.5,29800,{"date":1460,"open":867,"high":1461,"low":985,"close":1111,"change":1276,"percent_change":191,"volume":1462,"transactions":9,"vwap":1111},"2025-12-17",4.948,64400,{"date":1464,"open":978,"high":921,"low":978,"close":867,"change":733,"percent_change":1465,"volume":1466,"transactions":9,"vwap":867},"2025-12-16",1.91,54500,{"date":1468,"open":977,"high":1008,"low":1429,"close":1159,"change":172,"percent_change":1118,"volume":1067,"transactions":9,"vwap":1159},"2025-12-15",{"date":1470,"open":867,"high":867,"low":990,"close":1116,"change":66,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1116},"2025-12-12",-1.04,116600,{"date":1474,"open":985,"high":900,"low":990,"close":995,"change":19,"percent_change":1475,"volume":1417,"transactions":9,"vwap":995},"2025-12-11",3.23,{"date":1477,"open":1136,"high":854,"low":1478,"close":1430,"change":308,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1430},"2025-12-10",4.58,1.09,93300,{"date":1482,"open":914,"high":900,"low":1117,"close":1117,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1117},"2025-12-09",-0.27,-5.54,36300,{"date":1487,"open":867,"high":846,"low":1112,"close":964,"change":414,"percent_change":1488,"volume":1489,"transactions":9,"vwap":964},"2025-12-08",0.41,98700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1001,"change":299,"percent_change":1494,"volume":1225,"transactions":9,"vwap":1001},"2025-12-05",5.071,4.765,-3.39,{"date":1496,"open":922,"high":840,"low":855,"close":852,"change":51,"percent_change":1497,"volume":940,"transactions":9,"vwap":852},"2025-12-04",2.03,{"date":1499,"open":953,"high":765,"low":1102,"close":1028,"change":359,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1028},"2025-12-03",-2.57,189500,{"date":1503,"open":921,"high":773,"low":1504,"close":934,"change":1505,"percent_change":1204,"volume":1506,"transactions":9,"vwap":934},"2025-12-02",4.795,0.215,225700,{"date":1508,"open":1159,"high":1001,"low":1271,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-01",4.835,-0.085,-1.73,75500,{"date":1514,"open":1515,"high":862,"low":854,"close":1028,"change":358,"percent_change":487,"volume":1516,"transactions":9,"vwap":1028},"2025-11-28",4.912,56800,{"date":1518,"open":900,"high":780,"low":1493,"close":855,"change":167,"percent_change":1233,"volume":1519,"transactions":9,"vwap":855},"2025-11-26",56300,{"date":1521,"open":867,"high":1522,"low":1112,"close":867,"change":66,"percent_change":1523,"volume":1524,"transactions":9,"vwap":867},"2025-11-25",4.917,-1.03,201800,{"date":1526,"open":1271,"high":1527,"low":1528,"close":949,"change":496,"percent_change":1529,"volume":1530,"transactions":9,"vwap":949},"2025-11-24",4.901,4.36,7.05,119700,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1271,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1271},"2025-11-21",3.98,4.705,3.91,0.65,16.71,264700,{"date":1540,"open":1247,"high":842,"low":1367,"close":1541,"change":468,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-20",3.89,-2.99,69200,{"date":1545,"open":1546,"high":1247,"low":1533,"close":1246,"change":655,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1246},"2025-11-19",4.08,-1.96,78700,{"date":1550,"open":1246,"high":1551,"low":1246,"close":1552,"change":222,"percent_change":1097,"volume":902,"transactions":9,"vwap":1552},"2025-11-18",4.15,4.09,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1071,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2025-11-17",4.28,4.05,-6.03,76000,{"date":1560,"open":1561,"high":991,"low":1247,"close":1562,"change":379,"percent_change":856,"volume":1563,"transactions":9,"vwap":1562},"2025-11-14",4.3,4.31,50100,{"date":1565,"open":1566,"high":1199,"low":1567,"close":1568,"change":726,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-11-13",4.29,4.25,4.38,1.39,35300,{"date":1572,"open":983,"high":1573,"low":1566,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-12",4.698,4.32,-0.3,-6.49,45500,{"date":1579,"open":460,"high":978,"low":1580,"close":1112,"change":398,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1112},"2025-11-11",4.37,6.21,74000,{"date":1584,"open":1580,"high":1585,"low":1224,"close":1215,"change":646,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1215},"2025-11-10",4.569,-0.46,47700,{"date":1589,"open":983,"high":983,"low":1562,"close":1580,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1580},"2025-11-07",-0.37,-7.81,142400,{"date":1594,"open":1595,"high":954,"low":1595,"close":913,"change":841,"percent_change":964,"volume":1596,"transactions":9,"vwap":913},"2025-11-06",4.48,69900,{"date":1598,"open":1271,"high":1159,"low":991,"close":1599,"change":915,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-11-05",4.52,-3.42,175600,{"date":1603,"open":1070,"high":853,"low":985,"close":972,"change":869,"percent_change":1604,"volume":1605,"transactions":9,"vwap":972},"2025-11-04",-6.4,113800,{"date":1607,"open":928,"high":1608,"low":900,"close":846,"change":939,"percent_change":939,"volume":1609,"transactions":9,"vwap":846},"2025-11-03",5.075,193200,{"date":1611,"open":1039,"high":816,"low":921,"close":846,"change":145,"percent_change":1612,"volume":1613,"transactions":9,"vwap":846},"2025-10-31",-3.66,157200,{"date":1615,"open":1429,"high":1616,"low":965,"close":905,"change":1536,"percent_change":1617,"volume":1618,"transactions":9,"vwap":905},"2025-10-30",5.299,14.32,606500,{"date":1620,"open":966,"high":1430,"low":1556,"close":1271,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1271},"2025-10-29",0.45,11,153200,{"date":1625,"open":842,"high":1626,"low":1246,"close":1552,"change":831,"percent_change":1627,"volume":1480,"transactions":9,"vwap":1552},"2025-10-28",4.289,-2.62,{"date":1629,"open":1566,"high":1580,"low":1630,"close":842,"change":66,"percent_change":1631,"volume":1632,"transactions":9,"vwap":842},"2025-10-27",4.083,-1.18,106200,{"date":1634,"open":1247,"high":1215,"low":1246,"close":1567,"change":212,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1567},"2025-10-24",3.16,69000,{"date":1638,"open":804,"high":1238,"low":804,"close":1237,"change":167,"percent_change":1639,"volume":1480,"transactions":9,"vwap":1237},"2025-10-23",3,{"date":1641,"open":1642,"high":1642,"low":25,"close":804,"change":487,"percent_change":1643,"volume":1644,"transactions":9,"vwap":804},"2025-10-22",4.18,-4.76,59100,{"date":1646,"open":1642,"high":842,"low":804,"close":842,"change":291,"percent_change":415,"volume":1647,"transactions":9,"vwap":842},"2025-10-21",34200,{"date":1649,"open":1580,"high":1650,"low":1651,"close":1230,"change":468,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1230},"2025-10-20",4.373,3.79,-2.78,119800,{"date":1655,"open":1562,"high":1656,"low":1567,"close":1562,"change":359,"percent_change":1657,"volume":902,"transactions":9,"vwap":1562},"2025-10-17",4.429,-2.93,{"date":1659,"open":1595,"high":1660,"low":1661,"close":1662,"change":19,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-16",4.699,4.27,4.44,3.5,381000,{"date":1666,"open":1567,"high":991,"low":1567,"close":1566,"change":726,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1566},"2025-10-15",1.42,35900,{"date":1670,"open":1246,"high":1528,"low":1671,"close":1228,"change":340,"percent_change":906,"volume":1672,"transactions":9,"vwap":1228},"2025-10-14",3.933,34800,{"date":1674,"open":1675,"high":1567,"low":804,"close":1676,"change":1392,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-10-13",4.24,4.04,-3.35,146100,{"date":1680,"open":971,"high":1149,"low":1405,"close":1642,"change":877,"percent_change":1681,"volume":1605,"transactions":9,"vwap":1642},"2025-10-10",-8.33,{"date":1683,"open":1204,"high":970,"low":1580,"close":1429,"change":243,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1429},"2025-10-09",1.79,123500,{"date":1687,"open":1688,"high":983,"low":1688,"close":1595,"change":496,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1595},"2025-10-08",4.16,7.69,156800,{"date":1692,"open":1693,"high":1675,"low":804,"close":1688,"change":1103,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1688},"2025-10-07",4.02,2.72,107200,{"date":1697,"open":1200,"high":1599,"low":1535,"close":1556,"change":232,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1556},"2025-10-06",-7.95,199400,{"date":1701,"open":990,"high":990,"low":1702,"close":1222,"change":379,"percent_change":536,"volume":1703,"transactions":9,"vwap":1222},"2025-10-03",4.305,73300,{"date":1705,"open":1706,"high":965,"low":1706,"close":991,"change":414,"percent_change":1621,"volume":1707,"transactions":9,"vwap":991},"2025-10-02",4.42,53300,{"date":1709,"open":1001,"high":1710,"low":1711,"close":1204,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1204},"2025-10-01",4.859,4.421,-0.31,-6.51,102700,{"date":1716,"open":1222,"high":1102,"low":1717,"close":954,"change":72,"percent_change":1718,"volume":1719,"transactions":9,"vwap":954},"2025-09-30",4.389,7.45,222800,{"date":1721,"open":1247,"high":1199,"low":1722,"close":1229,"change":435,"percent_change":187,"volume":1723,"transactions":9,"vwap":1229},"2025-09-29",3.9,247900,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-09-26",3.43,4.155,3.41,4.13,0.7,20.41,226400,{"date":1734,"open":1735,"high":1736,"low":1737,"close":1726,"change":232,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1726},"2025-09-25",3.72,3.74,3.369,-9.26,65700,{"date":1741,"open":1742,"high":1743,"low":1744,"close":637,"change":793,"percent_change":1745,"volume":1746,"transactions":9,"vwap":637},"2025-09-24",3.95,3.983,3.68,-4.55,34100,{"date":1748,"open":1749,"high":1693,"low":1750,"close":1751,"change":1211,"percent_change":1752,"volume":1137,"transactions":9,"vwap":1751},"2025-09-23",3.87,3.82,3.96,0.76,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1756,"change":309,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2025-09-22",3.24,3.93,3.21,18.37,182000,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":212,"percent_change":1546,"volume":1766,"transactions":9,"vwap":1765},"2025-09-19",3.2,3.4,3.15,3.32,43800,{"date":1768,"open":1769,"high":1770,"low":1764,"close":442,"change":550,"percent_change":1771,"volume":1772,"transactions":9,"vwap":442},"2025-09-18",3.28,3.359,-1.24,39800,{"date":1774,"open":1475,"high":1775,"low":1776,"close":1475,"change":939,"percent_change":939,"volume":1777,"transactions":9,"vwap":1475},"2025-09-17",3.35,3.22,21900,{"date":1779,"open":1635,"high":1780,"low":1764,"close":1475,"change":726,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1475},"2025-09-16",3.251,1.89,20500,{"date":1784,"open":1092,"high":1785,"low":1092,"close":1786,"change":308,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-09-15",3.222,3.17,1.6,14500,{"date":1790,"open":1791,"high":1757,"low":1791,"close":1092,"change":655,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1092},"2025-09-12",3.1,-2.5,15600,{"date":1795,"open":1796,"high":1797,"low":1762,"close":1762,"change":831,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1762},"2025-09-11",3.25,3.334,-3.32,17700,{"date":1801,"open":1802,"high":399,"low":1635,"close":1803,"change":308,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-10",3.27,3.31,1.53,51200,{"date":1807,"open":1775,"high":1775,"low":1762,"close":1808,"change":559,"percent_change":1809,"volume":878,"transactions":9,"vwap":1808},"2025-09-09",3.26,-1.81,{"date":1811,"open":1812,"high":1813,"low":1780,"close":1765,"change":243,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1765},"2025-09-08",3.3,3.45,2.47,34600,{"date":1817,"open":1818,"high":1819,"low":1776,"close":1755,"change":299,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1755},"2025-09-05",3.39,3.46,-4.99,97400,{"date":1823,"open":369,"high":1824,"low":1825,"close":1728,"change":646,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1728},"2025-09-04",3.49,3.362,-0.58,8900,{"date":1829,"open":1830,"high":1831,"low":1830,"close":1726,"change":243,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1726},"2025-09-03",3.36,3.476,2.39,18100,{"date":1835,"open":399,"high":1824,"low":1755,"close":1775,"change":831,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1775},"2025-09-02",-3.18,46500,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1819,"change":19,"percent_change":990,"volume":1842,"transactions":9,"vwap":1819},"2025-08-29",3.292,3.51,15000,{"date":1844,"open":1845,"high":1841,"low":1769,"close":1803,"change":646,"percent_change":1846,"volume":950,"transactions":9,"vwap":1803},"2025-08-28",3.38,-0.6,{"date":1848,"open":1845,"high":1763,"low":1812,"close":1849,"change":66,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-27",3.33,-1.48,42800,{"date":1853,"open":1728,"high":1854,"low":1803,"close":1845,"change":379,"percent_change":1855,"volume":950,"transactions":9,"vwap":1845},"2025-08-26",3.667,-2.03,{"date":1857,"open":1858,"high":1859,"low":1818,"close":1813,"change":915,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1813},"2025-08-25",3.54,3.689,-4.43,54200,{"date":1863,"open":1864,"high":1865,"low":1858,"close":1866,"change":701,"percent_change":922,"volume":1867,"transactions":9,"vwap":1866},"2025-08-22",3.585,3.624,3.61,47100,{"date":1869,"open":369,"high":1870,"low":369,"close":1871,"change":1392,"percent_change":1872,"volume":1036,"transactions":9,"vwap":1871},"2025-08-21",3.699,3.44,-3.91,{"date":1874,"open":1763,"high":1875,"low":1763,"close":1876,"change":746,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-20",3.65,3.58,1.99,39600,{"date":1880,"open":1663,"high":1841,"low":1881,"close":1841,"change":414,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1841},"2025-08-19",3.339,0.57,29600,{"date":1885,"open":1871,"high":1886,"low":1887,"close":1824,"change":414,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1824},"2025-08-18",3.532,3.401,0.58,49700,{"date":1891,"open":1892,"high":1663,"low":1808,"close":1893,"change":340,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1893},"2025-08-15",3.267,3.47,5.79,36600,{"date":1897,"open":1898,"high":1765,"low":1898,"close":1769,"change":701,"percent_change":1019,"volume":1899,"transactions":9,"vwap":1769},"2025-08-14",3.03,71000,{"date":1901,"open":1786,"high":1902,"low":1903,"close":1904,"change":172,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-08-13",3.229,2.99,3.11,-0.96,65300,{"date":1908,"open":1909,"high":1910,"low":126,"close":1911,"change":212,"percent_change":1574,"volume":1912,"transactions":9,"vwap":1911},"2025-08-12",3.02,3.214,3.14,55700,{"date":1914,"open":1915,"high":1755,"low":1916,"close":1917,"change":299,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-11",3.13,2.96,3.01,-5.35,59400,{"date":1921,"open":1762,"high":1475,"low":1904,"close":1922,"change":646,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-08-08",3.18,-0.62,24100,{"date":1926,"open":1911,"high":1927,"low":1898,"close":1762,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1762},"2025-08-07",3.277,0.052,1.65,49300,{"date":1932,"open":1764,"high":1775,"low":1911,"close":1933,"change":1934,"percent_change":1698,"volume":1935,"transactions":9,"vwap":1933},"2025-08-06",3.148,-0.272,48500,{"date":1937,"open":1903,"high":1938,"low":1939,"close":369,"change":167,"percent_change":1940,"volume":1941,"transactions":9,"vwap":369},"2025-08-05",3.48,2.92,3.64,1043000,{"date":1943,"open":1796,"high":1944,"low":1776,"close":1812,"change":1056,"percent_change":1229,"volume":1346,"transactions":9,"vwap":1812},"2025-08-04",3.56,{"date":1946,"open":1791,"high":1776,"low":1791,"close":1635,"change":1211,"percent_change":244,"volume":1947,"transactions":9,"vwap":1635},"2025-08-01",24000,{"date":1949,"open":1922,"high":1849,"low":1092,"close":1915,"change":66,"percent_change":536,"volume":1782,"transactions":9,"vwap":1915},"2025-07-31",{"date":1951,"open":1755,"high":1952,"low":1922,"close":1922,"change":627,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1922},"2025-07-30",3.429,-2.75,8200,{"date":1956,"open":369,"high":1824,"low":1475,"close":1802,"change":627,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1802},"2025-07-29",-2.68,33100,{"date":1960,"open":1876,"high":1961,"low":1812,"close":1830,"change":787,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1830},"2025-07-28",3.732,-6.67,21800,{"date":1965,"open":1966,"high":25,"low":1876,"close":1967,"change":358,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1967},"2025-07-25",3.62,3.6,-0.28,9400,{"date":1971,"open":1972,"high":1973,"low":1841,"close":1866,"change":939,"percent_change":939,"volume":1974,"transactions":9,"vwap":1866},"2025-07-24",3.59,3.736,16200,{"date":1976,"open":1726,"high":1866,"low":1726,"close":1866,"change":281,"percent_change":785,"volume":1977,"transactions":9,"vwap":1866},"2025-07-23",9700,{"date":1979,"open":1980,"high":1735,"low":1726,"close":1726,"change":559,"percent_change":426,"volume":1981,"transactions":9,"vwap":1726},"2025-07-22",3.55,26400,{"date":1983,"open":1984,"high":87,"low":1871,"close":1824,"change":190,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1824},"2025-07-21",3.73,-6.18,50000,{"date":1988,"open":1989,"high":1736,"low":1990,"close":1735,"change":172,"percent_change":1401,"volume":1991,"transactions":9,"vwap":1735},"2025-07-18",3.67,3.66,13500,{"date":1993,"open":1966,"high":25,"low":1866,"close":25,"change":212,"percent_change":1972,"volume":1994,"transactions":9,"vwap":25},"2025-07-17",34500,{"date":1996,"open":1866,"high":1940,"low":1938,"close":1966,"change":19,"percent_change":1574,"volume":1997,"transactions":9,"vwap":1966},"2025-07-16",21700,{"date":1999,"open":1893,"high":2000,"low":1819,"close":1893,"change":291,"percent_change":824,"volume":2001,"transactions":9,"vwap":1893},"2025-07-15",3.569,7700,{"date":2003,"open":1813,"high":1972,"low":2004,"close":1819,"change":172,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1819},"2025-07-14",3.356,-0.86,62700,{"date":2008,"open":1449,"high":1449,"low":1824,"close":1824,"change":1071,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1824},"2025-07-11",-6.93,27400,{"date":2012,"open":1875,"high":1651,"low":1875,"close":25,"change":308,"percent_change":2013,"volume":1036,"transactions":9,"vwap":25},"2025-07-10",1.35,{"date":2015,"open":1967,"high":25,"low":1967,"close":960,"change":1056,"percent_change":1756,"volume":2016,"transactions":9,"vwap":960},"2025-07-09",24500,{"date":2018,"open":2019,"high":1967,"low":1911,"close":1944,"change":116,"percent_change":2020,"volume":2021,"transactions":9,"vwap":1944},"2025-07-08",3.29,9.54,99600,{"date":2023,"open":2024,"high":2025,"low":2026,"close":1796,"change":368,"percent_change":316,"volume":2027,"transactions":9,"vwap":1796},"2025-07-07",2.95,3.274,2.81,159600,{"date":2029,"open":2030,"high":1796,"low":2031,"close":1903,"change":66,"percent_change":2032,"volume":878,"transactions":9,"vwap":1903},"2025-07-03",3.07,2.945,-1.64,{"date":2034,"open":2019,"high":2035,"low":2036,"close":2036,"change":1014,"percent_change":2037,"volume":1263,"transactions":9,"vwap":2036},"2025-07-02",3.404,3.04,-7.6,{"date":2039,"open":2040,"high":1763,"low":1917,"close":2019,"change":340,"percent_change":672,"volume":2041,"transactions":9,"vwap":2019},"2025-07-01",3.06,60700,{"date":2043,"open":1904,"high":1776,"low":1903,"close":1791,"change":291,"percent_change":496,"volume":2044,"transactions":9,"vwap":1791},"2025-06-30",41200,{"date":2046,"open":1922,"high":1922,"low":1639,"close":2047,"change":358,"percent_change":869,"volume":2048,"transactions":9,"vwap":2047},"2025-06-27",3.09,30900,{"date":2050,"open":1762,"high":1796,"low":1242,"close":1791,"change":379,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1791},"2025-06-26",-2.21,67600,{"date":2054,"open":1786,"high":442,"low":1917,"close":1786,"change":414,"percent_change":2055,"volume":1772,"transactions":9,"vwap":1786},"2025-06-25",0.63,{"date":2057,"open":817,"high":2058,"low":2059,"close":1764,"change":51,"percent_change":1769,"volume":1878,"transactions":9,"vwap":1764},"2025-06-24",3.266,3.043,{"date":2061,"open":1639,"high":2047,"low":2062,"close":1242,"change":291,"percent_change":72,"volume":1805,"transactions":9,"vwap":1242},"2025-06-23",2.89,{"date":2064,"open":1639,"high":1765,"low":178,"close":2036,"change":939,"percent_change":939,"volume":2065,"transactions":9,"vwap":2036},"2025-06-20",1908900,{"date":2067,"open":1639,"high":2047,"low":2068,"close":2036,"change":167,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2036},"2025-06-18",2.932,4.11,134200,{"date":2072,"open":1916,"high":1898,"low":2062,"close":1939,"change":1211,"percent_change":727,"volume":2073,"transactions":9,"vwap":1939},"2025-06-17",73700,{"date":2075,"open":2076,"high":1909,"low":2077,"close":2062,"change":414,"percent_change":1730,"volume":2078,"transactions":9,"vwap":2062},"2025-06-16",2.9,2.872,19900,{"date":2080,"open":2076,"high":2081,"low":2082,"close":2083,"change":172,"percent_change":1523,"volume":2084,"transactions":9,"vwap":2083},"2025-06-13",2.91,2.8,2.87,49100,{"date":2086,"open":2076,"high":2087,"low":2088,"close":2076,"change":692,"percent_change":883,"volume":2089,"transactions":9,"vwap":2076},"2025-06-12",3.081,2.86,392600,{"date":2091,"open":2024,"high":2030,"low":2092,"close":1639,"change":291,"percent_change":72,"volume":2093,"transactions":9,"vwap":1639},"2025-06-11",2.861,238800,{"date":2095,"open":2096,"high":2047,"low":2096,"close":1903,"change":212,"percent_change":965,"volume":2097,"transactions":9,"vwap":1903},"2025-06-10",2.93,51100,{"date":2099,"open":1635,"high":1635,"low":2100,"close":2088,"change":1483,"percent_change":2101,"volume":917,"transactions":9,"vwap":2088},"2025-06-09",2.85,-8.63,{"date":2103,"open":2040,"high":1922,"low":2104,"close":1915,"change":243,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1915},"2025-06-06",3.045,2.62,48300,{"date":2108,"open":1909,"high":1635,"low":1917,"close":1242,"change":308,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1242},"2025-06-05",1.67,28800,{"date":2112,"open":2113,"high":442,"low":2083,"close":1639,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1639},"2025-06-04",2.877,-0.025,-0.83,50700,{"date":2118,"open":2119,"high":1242,"low":2120,"close":2121,"change":1103,"percent_change":908,"volume":2122,"transactions":9,"vwap":2121},"2025-06-03",2.869,2.851,3.025,35600,{"date":2124,"open":1639,"high":2104,"low":2088,"close":2125,"change":1510,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2125},"2025-06-02",2.915,-2.83,26200,{"date":2129,"open":1916,"high":1242,"low":1057,"close":1639,"change":212,"percent_change":990,"volume":2130,"transactions":9,"vwap":1639},"2025-05-30",44700,{"date":2132,"open":2076,"high":2036,"low":2100,"close":2083,"change":939,"percent_change":939,"volume":2133,"transactions":9,"vwap":2083},"2025-05-29",19600,{"date":2135,"open":2081,"high":1898,"low":2100,"close":2083,"change":172,"percent_change":1523,"volume":1997,"transactions":9,"vwap":2083},"2025-05-28",{"date":2137,"open":2138,"high":2138,"low":2139,"close":2076,"change":308,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2076},"2025-05-27",2.98,2.84,1.75,40700,{"date":2143,"open":1145,"high":2144,"low":2145,"close":2100,"change":550,"percent_change":2146,"volume":2110,"transactions":9,"vwap":2100},"2025-05-23",2.975,2.82,-1.38,{"date":2148,"open":2024,"high":1791,"low":2062,"close":2062,"change":550,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2062},"2025-05-22",-1.37,20200,{"date":2152,"open":2081,"high":2030,"low":2153,"close":2096,"change":308,"percent_change":2154,"volume":917,"transactions":9,"vwap":2096},"2025-05-21",2.904,1.74,{"date":2156,"open":2088,"high":2024,"low":2100,"close":1057,"change":414,"percent_change":1730,"volume":2157,"transactions":9,"vwap":1057},"2025-05-20",24400,{"date":2159,"open":2081,"high":2040,"low":2026,"close":2088,"change":692,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2088},"2025-05-19",-3.38,20900,{"date":2163,"open":1764,"high":1764,"low":1916,"close":1916,"change":1276,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1916},"2025-05-16",-4.82,31600,{"date":2167,"open":1898,"high":1776,"low":1898,"close":1904,"change":222,"percent_change":979,"volume":2168,"transactions":9,"vwap":1904},"2025-05-15",7300,{"date":2170,"open":1635,"high":1475,"low":2040,"close":2030,"change":66,"percent_change":856,"volume":2171,"transactions":9,"vwap":2030},"2025-05-14",6100,{"date":2173,"open":1757,"high":1475,"low":1639,"close":1092,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":1092},"2025-05-13",-0.065,-2.04,39900,{"date":2178,"open":1639,"high":1808,"low":1639,"close":2179,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2179},"2025-05-12",3.185,0.256,8.74,24200,{"date":2184,"open":817,"high":1092,"low":2100,"close":2185,"change":559,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-05-09",2.929,-2.01,15300,{"date":2189,"open":1639,"high":1242,"low":1916,"close":2190,"change":2191,"percent_change":1590,"volume":1977,"transactions":9,"vwap":2190},"2025-05-08",2.989,-0.011,{"date":2193,"open":2047,"high":1922,"low":2024,"close":1639,"change":939,"percent_change":939,"volume":2194,"transactions":9,"vwap":1639},"2025-05-07",13400,{"date":2196,"open":1242,"high":1922,"low":2076,"close":1639,"change":1392,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1639},"2025-05-06",-4.46,38300,{"date":2200,"open":1242,"high":2201,"low":1242,"close":1911,"change":1103,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1911},"2025-05-05",3.189,3.63,21300,{"date":2205,"open":2036,"high":1849,"low":1898,"close":1898,"change":291,"percent_change":72,"volume":2048,"transactions":9,"vwap":1898},"2025-05-02",{"date":2207,"open":1242,"high":2047,"low":2208,"close":1909,"change":172,"percent_change":1140,"volume":1799,"transactions":9,"vwap":1909},"2025-05-01",2.981,{"date":2210,"open":2211,"high":2212,"low":2213,"close":1242,"change":831,"percent_change":2214,"volume":2171,"transactions":9,"vwap":1242},"2025-04-30",3.035,3.197,3.033,-3.48,{"date":2216,"open":1786,"high":1755,"low":1915,"close":1635,"change":692,"percent_change":2217,"volume":2218,"transactions":9,"vwap":1635},"2025-04-29",-3.07,13000,{"date":182,"open":1762,"high":1663,"low":817,"close":1808,"change":726,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1808},1.88,166300]