[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSP":3,"homepage-market-summary":30,"stock-historical-SSP":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SSP","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},"The E.W. Scripps Company","Nasdaq",null,"TELEVISION BROADCASTING STATIONS","The E W Scripps Co is a media enterprise with interests in local and national media brands. It owns and operates a collection of daily and community newspapers in medium-sized cities in the southern and western portions of the United States. The company's operating segment includes Local Media, Scripps Networks, and Other. It generates maximum revenue from the Local Media segment. The Local Media segment includes local broadcast stations and their related digital operations.","4,600","Cininnati, OH",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":17,"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},2.89,2.84,2.98,2.755,0.05,1.76,829376.996522,5241,2.8848,5.39,1.5188,878858.2312386733,35.4,9639,{"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":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},1.43609,916525,334531723.040907,79.61,"2025-04-28",[185,186,196,207,218,227,238,247,256,265,275,285,296,307,315,324,332,340,349,359,367,375,383,393,402,411,419,426,434,439,448,456,462,468,475,484,493,499,507,516,523,530,537,545,553,561,570,576,584,592,603,612,619,626,634,642,649,656,665,669,673,678,683,687,692,697,700,704,708,711,716,720,724,730,735,739,742,746,751,755,759,763,767,771,776,781,787,791,798,804,808,812,817,821,825,828,834,839,843,849,853,859,863,868,874,880,888,896,902,909,917,924,930,938,944,951,958,966,972,977,985,990,996,1004,1010,1017,1025,1030,1035,1044,1050,1054,1061,1067,1071,1075,1079,1083,1089,1094,1097,1101,1106,1111,1114,1120,1127,1134,1140,1145,1149,1156,1160,1165,1169,1175,1179,1182,1186,1190,1194,1197,1200,1204,1208,1212,1216,1219,1224,1228,1232,1235,1239,1242,1246,1249,1253,1257,1261,1265,1269,1273,1277,1282,1286,1290,1294,1297,1302,1307,1311,1316,1322,1326,1331,1335,1339,1344,1347,1350,1356,1360,1366,1370,1376,1380,1386,1390,1394,1397,1402,1410,1417,1424,1432,1438,1447,1456,1464,1473,1479,1487,1495,1500,1508,1517,1526,1534,1541,1549,1557,1564,1570,1577,1586,1593,1601,1608,1616,1621,1627,1630,1634,1638,1643,1650,1656,1661,1664,1670,1673,1677,1682,1686,1692,1697,1702,1708,1714,1719,1725,1732,1738,1744,1748,1754,1758,1762,1766,1770,1774,1779,1785,1789,1794,1798,1802,1808,1813,1817,1823,1829,1836,1841,1847,1852,1857,1860,1864,1867,1871,1877,1883,1887,1893,1898,1903,1906,1910,1915,1919,1923,1928,1935,1939,1942,1948,1951,1955,1961,1967,1974,1983,1990,1999,2005,2011,2017,2021,2024,2028,2031,2036,2040,2045,2049,2053,2056,2061,2064,2067,2074,2078,2082,2086,2091,2097,2102,2106,2112,2115,2119,2124,2127,2130,2134,2139,2143,2148,2151,2155,2159,2163,2169,2174,2178,2183,2188,2192,2196,2200,2207,2213,2218,2223],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",2.88,2.885,2.79,-0.08,-2.74,756292.681834,5470,2.8377,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",2.76,2.96,2.759,2.92,0.2,7.35,997571.780124,7582,2.8842,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",2.74,2.765,2.65,2.72,-0.02,-0.73,714813.523517,5106,2.7227,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":52,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",2.69,2.8091,2.635,3.79,766482.385732,5144,2.734,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",2.6,2.7,2.51,2.64,0.04,1.54,625754.461131,6106,2.6228,{"date":239,"open":240,"high":211,"low":241,"close":229,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",2.62,2.57,-0.01,-0.38,467320.159718,4010,2.6069,{"date":248,"open":249,"high":198,"low":250,"close":251,"change":191,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",2.67,2.58,2.61,-2.97,508306.902613,3818,2.6193,{"date":257,"open":258,"high":259,"low":249,"close":220,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",2.77,2.83,-0.07,-2.54,424089.462322,3663,2.7381,{"date":266,"open":267,"high":268,"low":269,"close":198,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",2.86,2.87,2.75,-0.11,-3.83,578366.35036,4849,2.7927,{"date":276,"open":277,"high":278,"low":279,"close":268,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",3.04,3.09,2.855,-0.15,-4.97,585700.480628,4348,2.9419,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",3.1,3.18,3.01,3.02,-0.1,-3.21,437294.778888,4579,3.0454,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",3.14,3.185,3.095,3.12,0.03,0.97,390476.990584,3356,3.1367,{"date":308,"open":290,"high":309,"low":290,"close":278,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-21",3.225,0.07,2.32,436455.157121,4052,3.1225,{"date":316,"open":317,"high":318,"low":18,"close":290,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",3.03,3.05,-0.04,-1.31,2161654.333935,4075,3.0193,{"date":325,"open":288,"high":326,"low":317,"close":327,"change":191,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",3.195,3.06,-2.55,726306.792105,6502,3.0813,{"date":333,"open":334,"high":335,"low":278,"close":298,"change":260,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",3.21,3.24,-2.18,582365.865948,6246,3.1625,{"date":341,"open":342,"high":343,"low":344,"close":334,"change":20,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",3.17,3.28,3.08,1.58,481066.602778,4785,3.212,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",3.15,3.25,3.13,3.16,0,408170.764007,3730,3.1883,{"date":360,"open":351,"high":352,"low":361,"close":354,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-11",3.055,0.06,1.94,1039251.975316,7282,3.1313,{"date":368,"open":301,"high":369,"low":344,"close":287,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",3.295,-0.035,-1.12,614420.314999,5858,3.1746,{"date":376,"open":288,"high":288,"low":278,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",3.135,-0.075,-2.34,594987.556188,6148,3.1357,{"date":384,"open":385,"high":386,"low":387,"close":334,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-08",3.27,3.275,3.115,-0.09,-2.73,773247.978991,7920,3.1931,{"date":394,"open":343,"high":395,"low":396,"close":397,"change":173,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-04",3.38,3.23,3.3,-0.9,471959.830957,5931,3.3006,{"date":403,"open":397,"high":404,"low":396,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",3.42,3.33,0.08,2.46,430628.921178,4434,3.3468,{"date":412,"open":413,"high":414,"low":342,"close":352,"change":242,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-02",3.26,3.39,-0.31,878422.82195,6490,3.2689,{"date":420,"open":343,"high":421,"low":288,"close":413,"change":67,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",3.4,-1.51,868846.611635,7512,3.2795,{"date":427,"open":395,"high":395,"low":428,"close":429,"change":20,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-31",3.1535,3.31,1.53,369185.341977,3734,3.2978,{"date":435,"open":342,"high":343,"low":342,"close":413,"change":310,"percent_change":74,"volume":436,"transactions":437,"vwap":438},"2026-08-28",340118.240426,3333,3.2419,{"date":440,"open":441,"high":335,"low":442,"close":443,"change":233,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-27",3.11,3.085,3.19,1.27,545675.750178,6094,3.1944,{"date":449,"open":450,"high":429,"low":387,"close":351,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",3.29,-0.14,-4.26,393410.276237,4569,3.1519,{"date":457,"open":450,"high":458,"low":352,"close":450,"change":173,"percent_change":398,"volume":459,"transactions":460,"vwap":461},"2026-08-25",3.37,364692.784506,3998,3.3087,{"date":463,"open":385,"high":404,"low":352,"close":464,"change":20,"percent_change":430,"volume":465,"transactions":466,"vwap":467},"2026-08-24",3.32,322555.706348,3981,3.3375,{"date":469,"open":343,"high":458,"low":470,"close":385,"change":213,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",3.235,-0.61,828986.878685,4451,3.2741,{"date":476,"open":404,"high":477,"low":478,"close":450,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",3.43,3.2709,-0.17,-4.91,277094.682276,2990,3.3103,{"date":485,"open":464,"high":486,"low":397,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",3.495,3.46,0.16,4.85,467302.404229,4054,3.4374,{"date":494,"open":385,"high":404,"low":396,"close":397,"change":233,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-18",1.23,306165.57824,4068,3.335,{"date":500,"open":501,"high":502,"low":342,"close":413,"change":146,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",3.34,3.425,-5.51,795886.536411,6585,3.2284,{"date":508,"open":509,"high":510,"low":405,"close":511,"change":52,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-14",3.35,3.5,3.45,2.99,532879.411845,5204,3.4203,{"date":517,"open":395,"high":518,"low":429,"close":509,"change":319,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",3.478,-1.18,477281.599033,4575,3.3664,{"date":524,"open":385,"high":404,"low":525,"close":414,"change":406,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-12",3.269,2.42,459503.230028,5017,3.3792,{"date":531,"open":404,"high":404,"low":532,"close":429,"change":213,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-11",3.045,-0.6,1226342.078168,8254,3.2224,{"date":538,"open":343,"high":539,"low":385,"close":405,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",3.66,0.01,0.3,730484.837815,7939,3.4628,{"date":546,"open":268,"high":547,"low":211,"close":464,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",3.85,0.37,12.54,1913893.469846,15351,3.4783,{"date":554,"open":268,"high":555,"low":556,"close":557,"change":406,"percent_change":190,"volume":558,"transactions":559,"vwap":560},"2026-08-06",3.255,2.85,2.95,1854126.837665,12079,3.061,{"date":562,"open":563,"high":564,"low":190,"close":268,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",2.81,2.905,0.02,0.7,350668.670535,3332,2.8613,{"date":571,"open":563,"high":188,"low":563,"close":556,"change":302,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-04",1.06,244729.868712,3070,2.8443,{"date":577,"open":259,"high":18,"low":578,"close":579,"change":540,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",2.8,2.82,0.36,521563.309733,4447,2.8256,{"date":585,"open":190,"high":17,"low":586,"close":563,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",2.78,-0.015,-0.53,439442.593732,4011,2.8026,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-30",2.9,2.9238,2.655,2.825,-0.125,-4.24,673458.034119,4351,2.7557,{"date":604,"open":605,"high":442,"low":606,"close":557,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-29",3.07,2.915,-0.13,-4.22,465615.776763,4095,2.9578,{"date":613,"open":614,"high":300,"low":18,"close":344,"change":168,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",3,4.05,378013.693351,3474,3.023,{"date":620,"open":441,"high":441,"low":621,"close":199,"change":173,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-27",2.955,-1,202523.796404,2792,3.0098,{"date":627,"open":628,"high":629,"low":594,"close":512,"change":20,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",2.93,3.069,1.7,548145.61701,4485,2.9794,{"date":635,"open":441,"high":351,"low":594,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-23",2.94,-0.23,-7.26,877592.272212,8339,2.9845,{"date":643,"open":396,"high":555,"low":644,"close":342,"change":388,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-22",3.065,-2.76,380249.8692,5474,3.1376,{"date":650,"open":651,"high":429,"low":298,"close":413,"change":565,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-21",3.2,0.62,575514.622272,6248,3.2334,{"date":657,"open":658,"high":659,"low":287,"close":335,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",3.278,3.315,0.14,4.52,560419.79187,5754,3.2489,{"date":666,"open":327,"high":351,"low":289,"close":287,"change":173,"percent_change":667,"volume":668,"transactions":9,"vwap":287},"2026-07-17",-0.96,714800,{"date":670,"open":353,"high":342,"low":290,"close":353,"change":233,"percent_change":671,"volume":672,"transactions":9,"vwap":353},"2026-07-16",1.29,695000,{"date":674,"open":578,"high":396,"low":578,"close":278,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":278},"2026-07-15",0.28,9.96,1083200,{"date":679,"open":628,"high":127,"low":578,"close":563,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":563},"2026-07-14",-0.16,-5.39,803500,{"date":684,"open":290,"high":287,"low":16,"close":127,"change":67,"percent_change":685,"volume":686,"transactions":9,"vwap":127},"2026-07-13",-1.66,696100,{"date":688,"open":594,"high":605,"low":259,"close":290,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":290},"2026-07-10",0.13,4.5,818800,{"date":693,"open":301,"high":351,"low":16,"close":16,"change":694,"percent_change":695,"volume":696,"transactions":9,"vwap":16},"2026-07-09",-0.26,-8.25,814500,{"date":698,"open":301,"high":342,"low":605,"close":351,"change":355,"percent_change":355,"volume":699,"transactions":9,"vwap":351},"2026-07-08",413100,{"date":701,"open":298,"high":651,"low":287,"close":351,"change":302,"percent_change":702,"volume":703,"transactions":9,"vwap":351},"2026-07-07",0.96,454500,{"date":705,"open":301,"high":706,"low":327,"close":301,"change":355,"percent_change":355,"volume":707,"transactions":9,"vwap":301},"2026-07-06",3.22,465800,{"date":709,"open":441,"high":352,"low":278,"close":301,"change":355,"percent_change":355,"volume":710,"transactions":9,"vwap":301},"2026-07-02",486000,{"date":712,"open":188,"high":396,"low":190,"close":301,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":301},"2026-07-01",0.35,12.64,999100,{"date":717,"open":16,"high":16,"low":718,"close":258,"change":191,"percent_change":95,"volume":719,"transactions":9,"vwap":258},"2026-06-30",2.73,445100,{"date":721,"open":268,"high":628,"low":209,"close":556,"change":67,"percent_change":722,"volume":723,"transactions":9,"vwap":556},"2026-06-29",-1.72,2193600,{"date":725,"open":211,"high":726,"low":232,"close":594,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":594},"2026-06-26",2.91,0.25,9.43,1406000,{"date":731,"open":563,"high":563,"low":732,"close":211,"change":680,"percent_change":733,"volume":734,"transactions":9,"vwap":211},"2026-06-25",2.63,-5.69,719800,{"date":736,"open":579,"high":726,"low":190,"close":563,"change":213,"percent_change":737,"volume":738,"transactions":9,"vwap":563},"2026-06-24",-0.71,474600,{"date":740,"open":578,"high":16,"low":190,"close":259,"change":540,"percent_change":713,"volume":741,"transactions":9,"vwap":259},"2026-06-23",509100,{"date":743,"open":269,"high":17,"low":230,"close":579,"change":310,"percent_change":744,"volume":745,"transactions":9,"vwap":579},"2026-06-22",2.55,507200,{"date":747,"open":232,"high":198,"low":748,"close":269,"change":52,"percent_change":749,"volume":750,"transactions":9,"vwap":269},"2026-06-18",2.5,3.77,3069500,{"date":752,"open":16,"high":201,"low":232,"close":211,"change":637,"percent_change":753,"volume":754,"transactions":9,"vwap":211},"2026-06-17",-7.99,1245100,{"date":756,"open":594,"high":199,"low":17,"close":188,"change":242,"percent_change":757,"volume":758,"transactions":9,"vwap":188},"2026-06-16",-0.35,731500,{"date":760,"open":614,"high":277,"low":16,"close":16,"change":291,"percent_change":761,"volume":762,"transactions":9,"vwap":16},"2026-06-15",-3.34,543300,{"date":764,"open":318,"high":318,"low":201,"close":512,"change":173,"percent_change":765,"volume":766,"transactions":9,"vwap":512},"2026-06-12",-0.99,581800,{"date":768,"open":605,"high":344,"low":557,"close":290,"change":260,"percent_change":769,"volume":770,"transactions":9,"vwap":290},"2026-06-11",-2.27,712600,{"date":772,"open":395,"high":414,"low":344,"close":278,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":278},"2026-06-10",-0.29,-8.58,704800,{"date":777,"open":511,"high":778,"low":450,"close":395,"change":173,"percent_change":779,"volume":780,"transactions":9,"vwap":395},"2026-06-09",3.53,-0.88,656300,{"date":782,"open":404,"high":783,"low":784,"close":785,"change":355,"percent_change":355,"volume":786,"transactions":9,"vwap":785},"2026-06-08",3.47,3.36,3.41,483500,{"date":788,"open":509,"high":511,"low":397,"close":785,"change":310,"percent_change":789,"volume":790,"transactions":9,"vwap":785},"2026-06-05",2.1,569700,{"date":792,"open":793,"high":794,"low":450,"close":501,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":501},"2026-06-04",3.6,3.67,-0.22,-6.18,841200,{"date":799,"open":404,"high":800,"low":396,"close":801,"change":168,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-03",3.65,3.56,3.49,972700,{"date":805,"open":404,"high":487,"low":395,"close":806,"change":355,"percent_change":355,"volume":807,"transactions":9,"vwap":806},"2026-06-02",3.44,387900,{"date":809,"open":414,"high":778,"low":414,"close":806,"change":20,"percent_change":810,"volume":811,"transactions":9,"vwap":806},"2026-06-01",1.47,409200,{"date":813,"open":487,"high":814,"low":414,"close":414,"change":270,"percent_change":815,"volume":816,"transactions":9,"vwap":414},"2026-05-29",3.51,-3.14,423100,{"date":818,"open":784,"high":819,"low":405,"close":510,"change":52,"percent_change":636,"volume":820,"transactions":9,"vwap":510},"2026-05-28",3.52,349500,{"date":822,"open":404,"high":783,"low":405,"close":421,"change":213,"percent_change":823,"volume":824,"transactions":9,"vwap":421},"2026-05-27",-0.58,497800,{"date":826,"open":404,"high":806,"low":464,"close":404,"change":355,"percent_change":355,"volume":827,"transactions":9,"vwap":404},"2026-05-26",607200,{"date":829,"open":830,"high":831,"low":421,"close":404,"change":260,"percent_change":832,"volume":833,"transactions":9,"vwap":404},"2026-05-22",3.54,3.59,-2.01,377500,{"date":835,"open":397,"high":814,"low":385,"close":802,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":802},"2026-05-21",0.17,5.12,427800,{"date":840,"open":706,"high":421,"low":288,"close":464,"change":841,"percent_change":190,"volume":842,"transactions":9,"vwap":464},"2026-05-20",0.09,665500,{"date":844,"open":510,"high":845,"low":706,"close":396,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":396},"2026-05-19",3.62,-0.27,-7.71,962200,{"date":850,"open":785,"high":801,"low":458,"close":510,"change":168,"percent_change":851,"volume":852,"transactions":9,"vwap":510},"2026-05-18",3.55,895100,{"date":854,"open":855,"high":856,"low":429,"close":395,"change":280,"percent_change":857,"volume":858,"transactions":9,"vwap":395},"2026-05-15",3.48,3.63,-4.25,764300,{"date":860,"open":802,"high":831,"low":511,"close":778,"change":20,"percent_change":861,"volume":862,"transactions":9,"vwap":778},"2026-05-14",1.44,783300,{"date":864,"open":801,"high":865,"low":477,"close":855,"change":191,"percent_change":866,"volume":867,"transactions":9,"vwap":855},"2026-05-13",3.58,-2.25,780800,{"date":869,"open":870,"high":871,"low":801,"close":801,"change":637,"percent_change":872,"volume":873,"transactions":9,"vwap":801},"2026-05-12",3.69,3.87,-6.07,1216200,{"date":875,"open":876,"high":690,"low":845,"close":223,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":223},"2026-05-11",4.47,-0.75,-16.52,1382100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":451,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-08",4.55,4.95,4.19,4.54,-2.99,966400,{"date":889,"open":883,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-05-07",4.96,4.58,4.68,-0.25,-5.07,980000,{"date":897,"open":898,"high":899,"low":900,"close":900,"change":540,"percent_change":202,"volume":901,"transactions":9,"vwap":900},"2026-05-06",4.99,5.17,4.93,577700,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":362,"percent_change":495,"volume":908,"transactions":9,"vwap":907},"2026-05-05",4.89,5.02,4.82,4.92,381300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":270,"percent_change":915,"volume":916,"transactions":9,"vwap":914},"2026-05-04",4.98,5,4.72,4.86,-2.21,494300,{"date":918,"open":919,"high":905,"low":920,"close":921,"change":922,"percent_change":88,"volume":923,"transactions":9,"vwap":921},"2026-05-01",4.79,4.67,4.97,0.18,507700,{"date":925,"open":876,"high":926,"low":927,"close":919,"change":73,"percent_change":928,"volume":929,"transactions":9,"vwap":919},"2026-04-30",4.83,4.4,7.4,571900,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":479,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-04-29",4.56,4.57,4.42,4.46,-3.67,535700,{"date":939,"open":940,"high":913,"low":941,"close":942,"change":355,"percent_change":355,"volume":943,"transactions":9,"vwap":942},"2026-04-28",4.61,4.51,4.63,367400,{"date":945,"open":946,"high":947,"low":940,"close":942,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":942},"2026-04-27",4.73,4.84,-0.12,-2.53,354200,{"date":952,"open":489,"high":953,"low":954,"close":955,"change":270,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-04-24",4.9,4.69,4.75,-2.26,512100,{"date":959,"open":960,"high":961,"low":962,"close":914,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":914},"2026-04-23",5.05,5.09,4.78,-0.18,-3.57,447600,{"date":967,"open":921,"high":961,"low":914,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-04-22",5.04,0.11,2.23,412800,{"date":973,"open":974,"high":25,"low":907,"close":900,"change":637,"percent_change":975,"volume":976,"transactions":9,"vwap":900},"2026-04-21",5.18,-4.46,903000,{"date":978,"open":979,"high":980,"low":926,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-20",4.87,5.29,5.16,0.22,4.45,609000,{"date":986,"open":979,"high":961,"low":987,"close":988,"change":488,"percent_change":509,"volume":989,"transactions":9,"vwap":988},"2026-04-17",4.77,4.94,530400,{"date":991,"open":992,"high":993,"low":942,"close":962,"change":173,"percent_change":994,"volume":995,"transactions":9,"vwap":962},"2026-04-16",4.8,4.91,-0.62,585900,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-04-15",4.37,5.06,4.81,0.44,10.07,1311100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":998,"change":406,"percent_change":1008,"volume":1009,"transactions":9,"vwap":998},"2026-04-14",4.24,4.48,1.86,433100,{"date":1011,"open":1012,"high":927,"low":1013,"close":1014,"change":922,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-04-13",4.07,4.02,4.29,4.38,522700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":52,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1022},"2026-04-10",4.01,4.12,3.95,4.11,2.49,359400,{"date":1026,"open":1021,"high":615,"low":1027,"close":1019,"change":233,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1019},"2026-04-09",3.88,1.01,425700,{"date":1031,"open":1027,"high":1013,"low":547,"close":1032,"change":488,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-08",3.97,4.2,474700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-04-07",3.84,3.9,3.74,3.81,-0.06,-1.55,455300,{"date":1045,"open":1046,"high":1047,"low":1046,"close":871,"change":982,"percent_change":1048,"volume":1049,"transactions":9,"vwap":871},"2026-04-06",3.64,3.89,6.03,716100,{"date":1051,"open":830,"high":870,"low":814,"close":800,"change":406,"percent_change":1052,"volume":1053,"transactions":9,"vwap":800},"2026-04-02",2.24,445400,{"date":1055,"open":1056,"high":1057,"low":851,"close":1058,"change":280,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-01",3.78,3.8,3.57,-4.03,533600,{"date":1062,"open":871,"high":1027,"low":1063,"close":1064,"change":260,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-03-31",3.61,3.72,-1.85,632800,{"date":1068,"open":749,"high":1027,"low":794,"close":223,"change":362,"percent_change":1069,"volume":1070,"transactions":9,"vwap":223},"2026-03-30",1.61,629200,{"date":1072,"open":865,"high":749,"low":819,"close":1073,"change":969,"percent_change":277,"volume":1074,"transactions":9,"vwap":1073},"2026-03-27",3.73,426700,{"date":1076,"open":855,"high":870,"low":855,"close":845,"change":406,"percent_change":1077,"volume":1078,"transactions":9,"vwap":845},"2026-03-26",2.26,444700,{"date":1080,"open":814,"high":845,"low":511,"close":830,"change":406,"percent_change":1081,"volume":1082,"transactions":9,"vwap":830},"2026-03-25",2.31,429800,{"date":1084,"open":1085,"high":1086,"low":414,"close":487,"change":415,"percent_change":1087,"volume":1088,"transactions":9,"vwap":487},"2026-03-24",3.71,3.75,-8.22,729700,{"date":1090,"open":511,"high":1047,"low":511,"close":749,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":749},"2026-03-23",0.4,11.87,965200,{"date":1095,"open":397,"high":865,"low":397,"close":458,"change":52,"percent_change":327,"volume":1096,"transactions":9,"vwap":458},"2026-03-20",2760100,{"date":1098,"open":450,"high":395,"low":352,"close":385,"change":270,"percent_change":1099,"volume":1100,"transactions":9,"vwap":385},"2026-03-19",-3.25,708000,{"date":1102,"open":856,"high":856,"low":450,"close":395,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":395},"2026-03-18",-0.24,-6.63,1292400,{"date":1107,"open":1027,"high":1108,"low":831,"close":845,"change":694,"percent_change":1109,"volume":1110,"transactions":9,"vwap":845},"2026-03-17",3.93,-6.7,707900,{"date":1112,"open":1019,"high":1013,"low":547,"close":1027,"change":388,"percent_change":769,"volume":1113,"transactions":9,"vwap":1027},"2026-03-16",643200,{"date":1115,"open":1012,"high":1116,"low":1117,"close":1032,"change":291,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1032},"2026-03-13",4.16,3.83,-2.46,619300,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1012,"change":291,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1012},"2026-03-12",4.35,4.43,4.04,-2.4,948300,{"date":1128,"open":1129,"high":1130,"low":1124,"close":1131,"change":637,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-11",4.7,4.74,4.17,-5.23,939900,{"date":1135,"open":1136,"high":955,"low":927,"close":927,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":927},"2026-03-10",4.6,-0.2,-4.35,1134200,{"date":1141,"open":987,"high":987,"low":1142,"close":1136,"change":302,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1136},"2026-03-09",4.25,0.66,1142400,{"date":1146,"open":1147,"high":962,"low":983,"close":933,"change":488,"percent_change":856,"volume":1148,"transactions":9,"vwap":933},"2026-03-06",4.62,1401300,{"date":1150,"open":1151,"high":690,"low":1152,"close":1153,"change":541,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-05",4.33,4.09,4.41,7.3,1434900,{"date":1157,"open":1027,"high":1158,"low":1057,"close":1022,"change":202,"percent_change":837,"volume":1159,"transactions":9,"vwap":1022},"2026-03-04",4.32,1174400,{"date":1161,"open":1039,"high":1032,"low":1046,"close":1162,"change":20,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-03-03",3.91,1.3,835300,{"date":1166,"open":1124,"high":1124,"low":1086,"close":1167,"change":773,"percent_change":81,"volume":1168,"transactions":9,"vwap":1167},"2026-03-02",3.86,467400,{"date":1170,"open":794,"high":1131,"low":851,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-27",4.15,0.46,12.47,917100,{"date":1176,"open":800,"high":1047,"low":800,"close":870,"change":362,"percent_change":1177,"volume":1178,"transactions":9,"vwap":870},"2026-02-26",1.65,591300,{"date":1180,"open":819,"high":856,"low":785,"close":856,"change":488,"percent_change":940,"volume":1181,"transactions":9,"vwap":856},"2026-02-25",503600,{"date":1183,"open":511,"high":1063,"low":511,"close":783,"change":565,"percent_change":1184,"volume":1185,"transactions":9,"vwap":783},"2026-02-24",0.58,279500,{"date":1187,"open":870,"high":870,"low":414,"close":511,"change":694,"percent_change":1188,"volume":1189,"transactions":9,"vwap":511},"2026-02-23",-7.01,319700,{"date":1191,"open":539,"high":1073,"low":831,"close":1085,"change":233,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1085},"2026-02-20",1.09,199700,{"date":1195,"open":801,"high":794,"low":801,"close":794,"change":310,"percent_change":363,"volume":1196,"transactions":9,"vwap":794},"2026-02-19",214500,{"date":1198,"open":806,"high":1063,"low":785,"close":793,"change":836,"percent_change":890,"volume":1199,"transactions":9,"vwap":793},"2026-02-18",264200,{"date":1201,"open":855,"high":819,"low":397,"close":477,"change":67,"percent_change":1202,"volume":1203,"transactions":9,"vwap":477},"2026-02-17",-1.44,420400,{"date":1205,"open":830,"high":865,"low":477,"close":855,"change":1041,"percent_change":1206,"volume":1207,"transactions":9,"vwap":855},"2026-02-13",-1.69,344400,{"date":1209,"open":539,"high":1064,"low":806,"close":830,"change":291,"percent_change":1210,"volume":1211,"transactions":9,"vwap":830},"2026-02-12",-2.75,350500,{"date":1213,"open":1040,"high":1021,"low":1063,"close":1046,"change":280,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1046},"2026-02-11",-3.96,565500,{"date":1217,"open":1063,"high":1047,"low":793,"close":223,"change":836,"percent_change":1129,"volume":1218,"transactions":9,"vwap":223},"2026-02-10",489600,{"date":1220,"open":510,"high":1040,"low":510,"close":845,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":845},"2026-02-09",0.23,6.78,1102200,{"date":1225,"open":464,"high":511,"low":385,"close":414,"change":689,"percent_change":1226,"volume":1227,"transactions":9,"vwap":414},"2026-02-06",3.99,317700,{"date":1229,"open":421,"high":404,"low":413,"close":413,"change":680,"percent_change":1230,"volume":1231,"transactions":9,"vwap":413},"2026-02-05",-4.68,414700,{"date":1233,"open":404,"high":487,"low":509,"close":404,"change":355,"percent_change":355,"volume":1234,"transactions":9,"vwap":404},"2026-02-04",477300,{"date":1236,"open":778,"high":778,"low":429,"close":404,"change":388,"percent_change":1237,"volume":1238,"transactions":9,"vwap":404},"2026-02-03",-2.56,424500,{"date":1240,"open":509,"high":1073,"low":429,"close":814,"change":488,"percent_change":962,"volume":1241,"transactions":9,"vwap":814},"2026-02-02",987400,{"date":1243,"open":477,"high":802,"low":405,"close":509,"change":270,"percent_change":1244,"volume":1245,"transactions":9,"vwap":509},"2026-01-30",-3.18,688100,{"date":1247,"open":395,"high":855,"low":397,"close":487,"change":52,"percent_change":18,"volume":1248,"transactions":9,"vwap":487},"2026-01-29",436900,{"date":1250,"open":510,"high":851,"low":405,"close":784,"change":260,"percent_change":1251,"volume":1252,"transactions":9,"vwap":784},"2026-01-28",-2.04,396200,{"date":1254,"open":395,"high":783,"low":405,"close":477,"change":362,"percent_change":1255,"volume":1256,"transactions":9,"vwap":477},"2026-01-27",1.78,315700,{"date":1258,"open":477,"high":511,"low":458,"close":458,"change":191,"percent_change":1259,"volume":1260,"transactions":9,"vwap":458},"2026-01-26",-2.32,272800,{"date":1262,"open":855,"high":819,"low":785,"close":511,"change":319,"percent_change":1263,"volume":1264,"transactions":9,"vwap":511},"2026-01-23",-1.15,452800,{"date":1266,"open":855,"high":851,"low":421,"close":802,"change":310,"percent_change":1267,"volume":1268,"transactions":9,"vwap":802},"2026-01-22",2.05,485800,{"date":1270,"open":819,"high":851,"low":405,"close":404,"change":291,"percent_change":1271,"volume":1272,"transactions":9,"vwap":404},"2026-01-21",-2.84,701100,{"date":1274,"open":1058,"high":793,"low":510,"close":819,"change":191,"percent_change":1275,"volume":1276,"transactions":9,"vwap":819},"2026-01-20",-2.22,336700,{"date":1278,"open":1086,"high":1279,"low":831,"close":793,"change":388,"percent_change":1280,"volume":1281,"transactions":9,"vwap":793},"2026-01-16",3.82,-2.44,545800,{"date":1283,"open":856,"high":1086,"low":865,"close":870,"change":20,"percent_change":1284,"volume":1285,"transactions":9,"vwap":870},"2026-01-15",1.37,400500,{"date":1287,"open":856,"high":539,"low":1058,"close":1046,"change":213,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1046},"2026-01-14",-0.55,394200,{"date":1291,"open":539,"high":1086,"low":1058,"close":539,"change":540,"percent_change":1292,"volume":1293,"transactions":9,"vwap":539},"2026-01-13",0.27,395100,{"date":1295,"open":800,"high":1064,"low":1063,"close":800,"change":355,"percent_change":355,"volume":1296,"transactions":9,"vwap":800},"2026-01-12",380600,{"date":1298,"open":1299,"high":1064,"low":865,"close":800,"change":173,"percent_change":1300,"volume":1301,"transactions":9,"vwap":800},"2026-01-09",3.68,-0.82,456200,{"date":1303,"open":1304,"high":223,"low":845,"close":1299,"change":1041,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1299},"2026-01-08",3.7,-1.6,432300,{"date":1308,"open":1038,"high":1032,"low":845,"close":1039,"change":451,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1039},"2026-01-07",-3.61,675000,{"date":1312,"open":1313,"high":1019,"low":547,"close":1027,"change":479,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1027},"2026-01-06",4,-4.2,691200,{"date":1317,"open":1021,"high":1318,"low":1319,"close":615,"change":52,"percent_change":1320,"volume":1321,"transactions":9,"vwap":615},"2026-01-05",4.08,3.92,2.53,688800,{"date":1323,"open":1324,"high":615,"low":1021,"close":1021,"change":319,"percent_change":622,"volume":1325,"transactions":9,"vwap":1021},"2026-01-02",3.98,536900,{"date":1327,"open":1226,"high":1328,"low":1329,"close":1226,"change":242,"percent_change":893,"volume":1330,"transactions":9,"vwap":1226},"2025-12-31",4.06,3.94,385100,{"date":1332,"open":1032,"high":1013,"low":547,"close":1313,"change":362,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1313},"2025-12-30",1.52,457900,{"date":1336,"open":1319,"high":1226,"low":1167,"close":1329,"change":213,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1329},"2025-12-29",-0.51,376000,{"date":1340,"open":1313,"high":1341,"low":1038,"close":1342,"change":319,"percent_change":622,"volume":1343,"transactions":9,"vwap":1342},"2025-12-26",4.03,3.96,294100,{"date":1345,"open":1313,"high":1328,"low":1027,"close":1313,"change":260,"percent_change":722,"volume":1346,"transactions":9,"vwap":1313},"2025-12-24",478200,{"date":1348,"open":1342,"high":1012,"low":1319,"close":1012,"change":540,"percent_change":727,"volume":1349,"transactions":9,"vwap":1012},"2025-12-23",769300,{"date":1351,"open":1147,"high":1352,"low":1313,"close":1328,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1328},"2025-12-22",4.66,-0.64,-13.62,1060100,{"date":1357,"open":962,"high":914,"low":933,"close":1129,"change":388,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1129},"2025-12-19",-1.88,2621500,{"date":1361,"open":1362,"high":911,"low":932,"close":919,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":919},"2025-12-18",4.59,0.24,5.27,1006200,{"date":1367,"open":919,"high":953,"low":1368,"close":882,"change":451,"percent_change":886,"volume":1369,"transactions":9,"vwap":882},"2025-12-17",4.53,1295700,{"date":1371,"open":1372,"high":1000,"low":1373,"close":954,"change":675,"percent_change":1374,"volume":1375,"transactions":9,"vwap":954},"2025-12-16",4.39,4.36,6.35,829300,{"date":1377,"open":1372,"high":935,"low":1378,"close":1153,"change":565,"percent_change":1172,"volume":1379,"transactions":9,"vwap":1153},"2025-12-15",4.27,509700,{"date":1381,"open":1382,"high":904,"low":1383,"close":1372,"change":1337,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1372},"2025-12-12",4.88,4.34,-10.41,760400,{"date":1387,"open":1388,"high":900,"low":954,"close":953,"change":836,"percent_change":831,"volume":1389,"transactions":9,"vwap":953},"2025-12-11",4.76,702600,{"date":1391,"open":946,"high":926,"low":891,"close":946,"change":242,"percent_change":1392,"volume":1393,"transactions":9,"vwap":946},"2025-12-10",-0.21,1272100,{"date":1395,"open":941,"high":1000,"low":1383,"close":1130,"change":982,"percent_change":979,"volume":1396,"transactions":9,"vwap":1130},"2025-12-09",1152200,{"date":1398,"open":1122,"high":933,"low":1226,"close":661,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":661},"2025-12-08",1.2493,38.2,1829100,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":866,"volume":1409,"transactions":9,"vwap":1407},"2025-12-05",3.34587,3.3609,3.24812,3.27068,-0.0752,942837,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1404,"change":1408,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1404},"2025-12-04",3.39098,3.42857,3.18797,-2.2,1682716,{"date":1418,"open":1419,"high":1420,"low":1406,"close":1421,"change":1422,"percent_change":1020,"volume":1423,"transactions":9,"vwap":1421},"2025-12-03",3.26316,3.49624,3.42105,0.1353,1281987,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":327,"volume":1431,"transactions":9,"vwap":1429},"2025-12-02",3.19549,3.3985,3.15038,3.28571,0.0977,1290898,{"date":1433,"open":1426,"high":1434,"low":1435,"close":1414,"change":1436,"percent_change":1363,"volume":1437,"transactions":9,"vwap":1414},"2025-12-01",3.30827,3.13534,0.0075,1196734,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2025-11-28",3.31579,3.33835,3.097744,3.18045,-0.1429,-4.3,593978,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-26",3.27819,3.38346,3.22556,3.32331,0.0301,0.91,1848168,{"date":1457,"open":1458,"high":1459,"low":1443,"close":1460,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1460},"2025-11-25",3.48872,3.51128,3.29323,-0.0376,-1.13,2447466,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2025-11-24",3.075188,3.69173,2.86466,3.33083,0.2331,7.52,7997556,{"date":1474,"open":1475,"high":1428,"low":1476,"close":1442,"change":1477,"percent_change":1124,"volume":1478,"transactions":9,"vwap":1442},"2025-11-21",2.91729,2.90977,0.1203,1190217,{"date":1480,"open":1443,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-11-20",3.35338,2.94737,2.97744,-0.2105,-6.6,1486408,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1414,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1414},"2025-11-19",3.41353,3.68421,3.16541,-0.1053,-3.2,2021733,{"date":1496,"open":1449,"high":1459,"low":1491,"close":1460,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1460},"2025-11-18",0.0752,2.34,3684632,{"date":1501,"open":1502,"high":1441,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2025-11-17",2.77444,2.57895,3.21804,0.9173,39.87,16547993,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2025-11-14",2.29323,2.31579,2.19549,2.30075,-0.0526,-2.24,772863,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-13",2.27819,2.39098,2.22556,2.35338,0.0451,1.95,1126244,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":249,"volume":1533,"transactions":9,"vwap":1531},"2025-11-12",2.26316,2.33083,2.21053,2.30827,0.0601,1169868,{"date":1535,"open":1536,"high":1519,"low":1537,"close":1538,"change":1539,"percent_change":1048,"volume":1540,"transactions":9,"vwap":1538},"2025-11-11",2.1203,2.052632,2.24812,0.1278,1479758,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1536,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1536},"2025-11-10",1.92481,2.13534,1.89474,0.1955,10.16,1623265,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1543,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1543},"2025-11-07",1.60902,2.15038,1.53384,0.3835,24.88,7776377,{"date":1558,"open":1559,"high":1560,"low":26,"close":1561,"change":1562,"percent_change":1271,"volume":1563,"transactions":9,"vwap":1561},"2025-11-06",1.59398,1.70677,1.54135,-0.0451,1522052,{"date":1565,"open":1566,"high":1567,"low":1553,"close":1568,"change":1562,"percent_change":645,"volume":1569,"transactions":9,"vwap":1568},"2025-11-05",1.6391,1.64662,1.58647,950950,{"date":1571,"open":1572,"high":1572,"low":1559,"close":1573,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1573},"2025-11-04",1.75188,1.63158,-0.1353,-7.66,875406,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2025-11-03",1.81203,1.86466,1.7594,1.76692,-0.0601,-3.29,1127308,{"date":1587,"open":1588,"high":1589,"low":1588,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-31",1.73684,1.82707,0.0902,5.19,505267,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1588,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1588},"2025-10-30",1.7218,1.78196,1.69925,-0.0075,-0.43,605017,{"date":1602,"open":1603,"high":1604,"low":1560,"close":1605,"change":1606,"percent_change":872,"volume":1607,"transactions":9,"vwap":1605},"2025-10-29",1.83459,1.84962,1.74436,-0.1128,2382961,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":726,"volume":1615,"transactions":9,"vwap":1613},"2025-10-28",1.80451,1.90977,1.78947,1.85714,0.0526,1468054,{"date":1617,"open":1582,"high":1613,"low":1582,"close":1610,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1610},"2025-10-27",0.0376,2.13,623504,{"date":1622,"open":1610,"high":1623,"low":1572,"close":1582,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1582},"2025-10-24",1.81955,-0.0225,-1.26,570171,{"date":1628,"open":1612,"high":1610,"low":1581,"close":1612,"change":355,"percent_change":355,"volume":1629,"transactions":9,"vwap":1612},"2025-10-23",483056,{"date":1631,"open":1572,"high":1579,"low":1588,"close":1612,"change":1618,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1612},"2025-10-22",2.15,788956,{"date":1635,"open":1560,"high":1581,"low":1636,"close":1572,"change":1523,"percent_change":232,"volume":1637,"transactions":9,"vwap":1572},"2025-10-21",1.67669,399798,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1560,"change":1497,"percent_change":940,"volume":1642,"transactions":9,"vwap":1560},"2025-10-20",1.65413,1.71429,445816,{"date":1644,"open":1640,"high":1645,"low":1646,"close":1573,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1573},"2025-10-17",1.66165,1.61654,-0.0301,-1.81,539315,{"date":1651,"open":1641,"high":1652,"low":1653,"close":1645,"change":1514,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1645},"2025-10-16",1.72932,1.6015,-3.07,729505,{"date":1657,"open":1588,"high":1605,"low":1658,"close":1641,"change":1598,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1641},"2025-10-15",1.68421,-0.44,486514,{"date":1662,"open":1658,"high":1652,"low":1640,"close":1595,"change":1618,"percent_change":970,"volume":1663,"transactions":9,"vwap":1595},"2025-10-14",712215,{"date":1665,"open":1595,"high":1652,"low":1666,"close":1658,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1658},"2025-10-13",1.66917,-0.0226,-1.32,620046,{"date":1671,"open":1581,"high":1582,"low":1666,"close":1560,"change":1514,"percent_change":886,"volume":1672,"transactions":9,"vwap":1560},"2025-10-10",1048838,{"date":1674,"open":1603,"high":1603,"low":1588,"close":1581,"change":1583,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1581},"2025-10-09",-3.3,1284913,{"date":1678,"open":1679,"high":1603,"low":1588,"close":1623,"change":1453,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1623},"2025-10-08",1.79699,1.68,805581,{"date":1683,"open":1603,"high":1684,"low":1588,"close":1612,"change":1667,"percent_change":60,"volume":1685,"transactions":9,"vwap":1612},"2025-10-07",1.84211,951881,{"date":1687,"open":1688,"high":1689,"low":1596,"close":1579,"change":1514,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1579},"2025-10-06",1.87218,1.8797,-2.82,497021,{"date":1693,"open":1689,"high":1694,"low":1580,"close":1580,"change":587,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1580},"2025-10-03",1.94737,-0.8,463239,{"date":1698,"open":1543,"high":1699,"low":1613,"close":1689,"change":1461,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1689},"2025-10-02",1.96241,-1.96,374794,{"date":1703,"open":1604,"high":1704,"low":1603,"close":1705,"change":1706,"percent_change":539,"volume":1707,"transactions":9,"vwap":1705},"2025-10-01",1.93985,1.91729,0.0677,815290,{"date":1709,"open":1710,"high":1711,"low":1684,"close":1604,"change":1583,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1604},"2025-09-30",1.88722,1.95489,-3.15,768607,{"date":1715,"open":1537,"high":1537,"low":1611,"close":1611,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1611},"2025-09-29",-0.1278,-6.27,769139,{"date":1720,"open":1536,"high":1544,"low":1721,"close":1722,"change":1408,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-09-26",2.007519,2.037594,-3.56,558201,{"date":1726,"open":1544,"high":1727,"low":1728,"close":1729,"change":1514,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2025-09-25",2.18045,2.090226,2.11278,-2.43,549556,{"date":1733,"open":1734,"high":1735,"low":1729,"close":1734,"change":1736,"percent_change":566,"volume":1737,"transactions":9,"vwap":1734},"2025-09-24",2.16541,2.18797,0.015,634942,{"date":1739,"open":1544,"high":1740,"low":1741,"close":1552,"change":1453,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1552},"2025-09-23",2.27068,2.12782,1.42,599431,{"date":1745,"open":1741,"high":1727,"low":1728,"close":1536,"change":1461,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1536},"2025-09-22",-1.74,406714,{"date":1749,"open":1521,"high":1750,"low":1741,"close":1751,"change":1647,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1751},"2025-09-19",2.2406,2.1579,-1.38,2306353,{"date":1755,"open":1734,"high":1512,"low":1756,"close":1735,"change":1614,"percent_change":407,"volume":1757,"transactions":9,"vwap":1735},"2025-09-18",2.10526,580412,{"date":1759,"open":1760,"high":1735,"low":1760,"close":1544,"change":1497,"percent_change":800,"volume":1761,"transactions":9,"vwap":1544},"2025-09-17",2.06015,460712,{"date":1763,"open":1729,"high":1552,"low":1537,"close":1760,"change":1514,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1760},"2025-09-16",-2.49,541709,{"date":1767,"open":1530,"high":1768,"low":1728,"close":1729,"change":1408,"percent_change":1769,"volume":1626,"transactions":9,"vwap":1729},"2025-09-15",2.23308,-3.44,{"date":1771,"open":1735,"high":1772,"low":1536,"close":1735,"change":355,"percent_change":355,"volume":1773,"transactions":9,"vwap":1735},"2025-09-12",2.25564,482524,{"date":1775,"open":1776,"high":1530,"low":1777,"close":1735,"change":1430,"percent_change":920,"volume":1778,"transactions":9,"vwap":1735},"2025-09-11",2.082707,2.067669,841890,{"date":1780,"open":1512,"high":1512,"low":1781,"close":1728,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1728},"2025-09-10",2.075188,-0.1203,-5.44,770070,{"date":1786,"open":1768,"high":1528,"low":1734,"close":1530,"change":1461,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1530},"2025-09-09",-1.67,859978,{"date":1790,"open":1791,"high":1528,"low":1734,"close":1538,"change":1453,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1538},"2025-09-08",2.21804,1.36,366149,{"date":1795,"open":1519,"high":1531,"low":1530,"close":1791,"change":1562,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1791},"2025-09-05",-1.99,363622,{"date":1799,"open":1531,"high":1511,"low":1521,"close":1528,"change":1624,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1528},"2025-09-04",-0.98,1016120,{"date":1803,"open":1552,"high":1522,"low":1804,"close":1805,"change":1477,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-09-03",2.14286,2.28571,5.56,846412,{"date":1809,"open":1750,"high":1772,"low":1552,"close":1734,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1734},"2025-09-02",-0.0827,-3.68,499548,{"date":1814,"open":1538,"high":1528,"low":1512,"close":1538,"change":1736,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1538},"2025-08-29",0.67,323456,{"date":1818,"open":1819,"high":1819,"low":1512,"close":1768,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1768},"2025-08-28",2.3609,-0.0902,-3.88,506464,{"date":1824,"open":1825,"high":1826,"low":1531,"close":1827,"change":587,"percent_change":1353,"volume":1828,"transactions":9,"vwap":1827},"2025-08-27",2.34587,2.37594,2.32331,537586,{"date":1830,"open":1831,"high":1832,"low":1529,"close":1833,"change":1834,"percent_change":95,"volume":1835,"transactions":9,"vwap":1833},"2025-08-26",2.40601,2.43609,2.33835,-0.0677,368809,{"date":1837,"open":1838,"high":1838,"low":1511,"close":1831,"change":1810,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1831},"2025-08-25",2.48872,-3.32,754110,{"date":1842,"open":1843,"high":1844,"low":1522,"close":1838,"change":1539,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1838},"2025-08-22",2.38346,2.49624,5.41,967974,{"date":1848,"open":1727,"high":1831,"low":1804,"close":1819,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1819},"2025-08-21",0.1729,7.9,1116402,{"date":1853,"open":1854,"high":1521,"low":1760,"close":1735,"change":1562,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1735},"2025-08-20",2.20301,-2.02,843486,{"date":1858,"open":1727,"high":1843,"low":1727,"close":1768,"change":1706,"percent_change":353,"volume":1859,"transactions":9,"vwap":1768},"2025-08-19",1609566,{"date":1861,"open":1735,"high":1530,"low":1804,"close":1734,"change":1647,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1734},"2025-08-18",-1.37,652498,{"date":1865,"open":1772,"high":1805,"low":1735,"close":1512,"change":1562,"percent_change":832,"volume":1866,"transactions":9,"vwap":1512},"2025-08-15",1089403,{"date":1868,"open":1528,"high":1531,"low":1729,"close":1750,"change":1834,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1750},"2025-08-14",-2.93,1436799,{"date":1872,"open":1873,"high":1874,"low":1740,"close":1531,"change":1834,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1531},"2025-08-13",2.3985,2.46617,-2.85,1818376,{"date":1878,"open":1704,"high":1879,"low":1704,"close":1826,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1826},"2025-08-12",2.53383,0.4361,22.48,2920414,{"date":1884,"open":1704,"high":1777,"low":1688,"close":1704,"change":1523,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1704},"2025-08-11",2.38,1450232,{"date":1888,"open":1889,"high":1777,"low":1684,"close":1545,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1545},"2025-08-08",2.030075,-0.218,-10.32,2417275,{"date":1894,"open":1831,"high":1831,"low":1756,"close":1729,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1729},"2025-08-07",-0.2481,-10.51,1201655,{"date":1899,"open":1750,"high":1900,"low":1521,"close":1819,"change":1901,"percent_change":920,"volume":1902,"transactions":9,"vwap":1819},"2025-08-06",2.36842,0.1053,596505,{"date":1904,"open":1750,"high":1519,"low":1756,"close":1772,"change":1736,"percent_change":1815,"volume":1905,"transactions":9,"vwap":1772},"2025-08-05",954275,{"date":1907,"open":1768,"high":1740,"low":1727,"close":1750,"change":1908,"percent_change":198,"volume":1909,"transactions":9,"vwap":1750},"2025-08-04",0.0602,419748,{"date":1911,"open":1512,"high":1538,"low":1912,"close":1727,"change":1834,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1727},"2025-08-01",2.097744,-3.01,709555,{"date":1916,"open":1772,"high":1511,"low":1854,"close":1538,"change":1562,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1538},"2025-07-31",-1.97,723387,{"date":1920,"open":1531,"high":1921,"low":1519,"close":1510,"change":1667,"percent_change":1800,"volume":1922,"transactions":9,"vwap":1510},"2025-07-30",2.44361,486913,{"date":1924,"open":1925,"high":1925,"low":1531,"close":1511,"change":1890,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1511},"2025-07-29",2.52632,-8.6,779380,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1879,"change":1453,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1879},"2025-07-28",2.50376,2.55639,2.42857,1.2,692132,{"date":1936,"open":1879,"high":1931,"low":1827,"close":1930,"change":1667,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1930},"2025-07-25",-0.89,728707,{"date":1940,"open":1930,"high":1931,"low":1921,"close":1925,"change":1436,"percent_change":541,"volume":1941,"transactions":9,"vwap":1925},"2025-07-24",905464,{"date":1943,"open":1944,"high":1945,"low":1520,"close":1946,"change":1497,"percent_change":344,"volume":1947,"transactions":9,"vwap":1946},"2025-07-23",2.45113,2.56391,2.5188,541310,{"date":1949,"open":1832,"high":1844,"low":1900,"close":1921,"change":1598,"percent_change":415,"volume":1950,"transactions":9,"vwap":1921},"2025-07-22",909055,{"date":1952,"open":1953,"high":1844,"low":1833,"close":1944,"change":1598,"percent_change":415,"volume":1954,"transactions":9,"vwap":1944},"2025-07-21",2.45865,975688,{"date":1956,"open":1957,"high":1874,"low":1510,"close":1953,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1953},"2025-07-18",2.41353,0.0226,0.93,1015987,{"date":1962,"open":1963,"high":1964,"low":1932,"close":1832,"change":1965,"percent_change":1104,"volume":1966,"transactions":9,"vwap":1832},"2025-07-17",2.59399,2.64662,-0.1729,766745,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1972,"change":1583,"percent_change":866,"volume":1973,"transactions":9,"vwap":1972},"2025-07-16",2.6391,2.74436,2.58647,2.60902,1352344,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-07-15",2.8421,2.88722,2.65413,2.66917,-0.1504,-5.33,1029952,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":1598,"percent_change":846,"volume":1989,"transactions":9,"vwap":1988},"2025-07-14",2.75188,2.84962,2.71429,2.81955,801192,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-07-11",3.06015,3.067669,2.76692,2.82707,-0.2932,-9.4,1553440,{"date":2000,"open":2001,"high":1435,"low":2002,"close":2003,"change":1422,"percent_change":1368,"volume":2004,"transactions":9,"vwap":2003},"2025-07-10",2.98496,2.85714,3.1203,1667022,{"date":2006,"open":1987,"high":2007,"low":1987,"close":2001,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2001},"2025-07-09",3.090226,0.2707,9.97,2275364,{"date":2012,"open":1972,"high":2013,"low":2014,"close":1987,"change":2015,"percent_change":1806,"volume":2016,"transactions":9,"vwap":1987},"2025-07-08",2.78947,2.57143,0.1429,1315237,{"date":2018,"open":1921,"high":2019,"low":1932,"close":2014,"change":1497,"percent_change":289,"volume":2020,"transactions":9,"vwap":2014},"2025-07-07",2.69925,1961750,{"date":2022,"open":1900,"high":1879,"low":1529,"close":1844,"change":1477,"percent_change":999,"volume":2023,"transactions":9,"vwap":1844},"2025-07-03",614327,{"date":2025,"open":1805,"high":1873,"low":1768,"close":1826,"change":2026,"percent_change":1063,"volume":2027,"transactions":9,"vwap":1826},"2025-07-02",0.0827,1120126,{"date":2029,"open":1734,"high":1531,"low":1751,"close":1510,"change":2026,"percent_change":1039,"volume":2030,"transactions":9,"vwap":1510},"2025-07-01",894425,{"date":2032,"open":1741,"high":1521,"low":1781,"close":1530,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1530},"2025-06-30",0.1128,5.38,1130500,{"date":2037,"open":1751,"high":1751,"low":1889,"close":1912,"change":1562,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1912},"2025-06-27",-2.1,1183567,{"date":2041,"open":1538,"high":1528,"low":1544,"close":1804,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1804},"2025-06-26",-0.0977,-4.36,784301,{"date":2046,"open":1510,"high":1511,"low":1854,"close":1750,"change":1583,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1750},"2025-06-25",-2.61,699314,{"date":2050,"open":1825,"high":1843,"low":1740,"close":1513,"change":1598,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1513},"2025-06-24",-0.32,671517,{"date":2054,"open":1819,"high":1819,"low":1791,"close":1531,"change":1461,"percent_change":1305,"volume":2055,"transactions":9,"vwap":1531},"2025-06-23",1077965,{"date":2057,"open":1772,"high":2058,"low":1530,"close":1825,"change":2015,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1825},"2025-06-20",2.42105,6.49,3035991,{"date":2062,"open":1741,"high":1833,"low":1912,"close":1854,"change":1706,"percent_change":342,"volume":2063,"transactions":9,"vwap":1854},"2025-06-18",1377614,{"date":2065,"open":1734,"high":1854,"low":1777,"close":1544,"change":1647,"percent_change":45,"volume":2066,"transactions":9,"vwap":1544},"2025-06-17",1058281,{"date":2068,"open":2069,"high":1768,"low":2070,"close":1734,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1734},"2025-06-16",2.022556,1.99248,0.2105,10.77,1576848,{"date":2075,"open":1589,"high":2076,"low":1623,"close":1711,"change":1497,"percent_change":1313,"volume":2077,"transactions":9,"vwap":1711},"2025-06-13",2,1064266,{"date":2079,"open":2070,"high":2076,"low":1688,"close":1689,"change":1444,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1689},"2025-06-12",-7.07,748923,{"date":2083,"open":1734,"high":1734,"low":2070,"close":2069,"change":2042,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2069},"2025-06-11",-4.61,1042986,{"date":2087,"open":1689,"high":1854,"low":1684,"close":1536,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1536},"2025-06-10",0.2406,12.8,2190909,{"date":2092,"open":1652,"high":2093,"low":1652,"close":1689,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1689},"2025-06-09",2.045113,0.2556,15.74,2284541,{"date":2098,"open":1646,"high":1636,"low":1551,"close":2099,"change":1453,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-06-06",1.62406,1.89,559265,{"date":2103,"open":1551,"high":1645,"low":2104,"close":1559,"change":1598,"percent_change":38,"volume":2105,"transactions":9,"vwap":1559},"2025-06-05",1.56391,1002421,{"date":2107,"open":2108,"high":1610,"low":1559,"close":1653,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1653},"2025-06-04",1.77444,-0.1654,-9.36,942172,{"date":2113,"open":1636,"high":1612,"low":1559,"close":1582,"change":1590,"percent_change":2034,"volume":2114,"transactions":9,"vwap":1582},"2025-06-03",1180641,{"date":2116,"open":1640,"high":1572,"low":1646,"close":1636,"change":1436,"percent_change":2117,"volume":2118,"transactions":9,"vwap":1636},"2025-06-02",0.45,1262037,{"date":2120,"open":1588,"high":1581,"low":1567,"close":1666,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1666},"2025-05-30",-0.0978,-5.54,765149,{"date":2125,"open":1596,"high":1603,"low":1560,"close":1582,"change":355,"percent_change":355,"volume":2126,"transactions":9,"vwap":1582},"2025-05-29",908656,{"date":2128,"open":1595,"high":1679,"low":1636,"close":1582,"change":1523,"percent_change":240,"volume":2129,"transactions":9,"vwap":1582},"2025-05-28",909853,{"date":2131,"open":1645,"high":1652,"low":1566,"close":1595,"change":1901,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1595},"2025-05-27",6.51,727244,{"date":2135,"open":2136,"high":1567,"low":1553,"close":1646,"change":1453,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1646},"2025-05-23",1.54887,1.9,1119461,{"date":2140,"open":2136,"high":1551,"low":26,"close":1568,"change":1618,"percent_change":2141,"volume":2142,"transactions":9,"vwap":1568},"2025-05-22",2.43,1015056,{"date":2144,"open":2145,"high":1588,"low":1561,"close":2136,"change":2109,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2136},"2025-05-21",1.69173,-9.65,809039,{"date":2149,"open":1581,"high":1612,"low":2145,"close":1641,"change":1562,"percent_change":1237,"volume":2150,"transactions":9,"vwap":1641},"2025-05-20",546896,{"date":2152,"open":1582,"high":1623,"low":1641,"close":1581,"change":1436,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1581},"2025-05-19",0.43,955605,{"date":2156,"open":1596,"high":1684,"low":1605,"close":1572,"change":587,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1572},"2025-05-16",-0.85,851732,{"date":2160,"open":1581,"high":1612,"low":1567,"close":1582,"change":587,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1582},"2025-05-15",-0.84,1142204,{"date":2164,"open":2165,"high":2166,"low":1582,"close":1596,"change":1574,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1596},"2025-05-14",1.90226,1.96993,-7.06,1085147,{"date":2170,"open":1545,"high":2171,"low":1689,"close":1705,"change":1453,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1705},"2025-05-13",1.98496,1.59,1147657,{"date":2175,"open":1623,"high":1711,"low":1679,"close":1710,"change":2015,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1710},"2025-05-12",8.19,1361255,{"date":2179,"open":1580,"high":2171,"low":1595,"close":1605,"change":2180,"percent_change":2181,"volume":2182,"transactions":9,"vwap":1605},"2025-05-09",-0.203,-10.42,987791,{"date":2184,"open":1610,"high":2069,"low":1582,"close":1694,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1694},"2025-05-08",0.1504,8.37,1473108,{"date":2189,"open":2108,"high":1580,"low":1572,"close":1679,"change":1618,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1679},"2025-05-07",2.14,877933,{"date":2193,"open":1612,"high":1612,"low":2145,"close":1581,"change":1514,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1581},"2025-05-06",-2.9,734825,{"date":2197,"open":1603,"high":1580,"low":1652,"close":1579,"change":1647,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1579},"2025-05-05",-1.63,990185,{"date":2201,"open":2202,"high":1613,"low":2203,"close":1684,"change":2204,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1684},"2025-05-02",1.45865,1.45113,0.391,26.94,2396128,{"date":2208,"open":2209,"high":2210,"low":179,"close":2203,"change":1583,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2203},"2025-05-01",1.48872,1.51128,-3.98,796404,{"date":2214,"open":1573,"high":1636,"low":2215,"close":2210,"change":2109,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2210},"2025-04-30",1.46616,-9.86,1379343,{"date":2219,"open":2220,"high":1595,"low":2220,"close":1636,"change":1706,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1636},"2025-04-29",1.57895,4.21,834176,{"date":183,"open":2220,"high":1573,"low":2136,"close":1551,"change":1453,"percent_change":2224,"volume":2225,"transactions":9,"vwap":1551},1.91,744800]