[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SST":3,"homepage-market-summary":31,"stock-historical-SST":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SST","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},"System1, Inc.","NYSE",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","System1 Inc develops technology and data science to operate a responsive acquisition marketing platform. It operate several flagship brands across multiple consumer verticals, including shopping, travel and search, and a customer acquisition and marketing platform powered by Artificial Intelligence and machine learning. The company's segment includes Marketing and Products. It generates maximum revenue from the Marketing segment. Geographically, it operates in United States and Other countries.","250","Marina Del Rey, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},2.27,2.31,2.4699,2.26,2.35,-0.08,-3.4,45794.931688,512,2.3135,8.19,1.35,1003873.173007,13.5,1550,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},15,719818,262733576.424757,-40.89,"2025-04-28",[186,187,196,206,214,224,234,244,252,263,274,285,296,307,318,329,338,348,357,368,376,387,398,409,419,427,437,447,457,468,476,486,494,504,512,522,532,540,549,558,566,575,582,590,597,606,614,622,629,639,647,654,661,669,676,684,690,696,703,708,715,721,727,733,738,744,747,755,762,767,772,777,782,787,794,802,807,813,817,825,832,838,844,846,850,856,860,867,874,881,885,893,897,902,907,912,917,921,927,931,935,941,949,954,962,968,974,982,991,998,1003,1010,1016,1024,1031,1037,1041,1047,1051,1055,1061,1068,1074,1079,1085,1089,1092,1097,1102,1107,1115,1122,1130,1135,1141,1148,1156,1162,1168,1174,1180,1185,1189,1194,1199,1203,1208,1213,1218,1223,1227,1230,1234,1238,1244,1248,1253,1259,1264,1269,1276,1281,1285,1290,1294,1298,1304,1308,1314,1320,1326,1333,1339,1343,1348,1354,1359,1364,1370,1376,1383,1389,1395,1400,1405,1410,1415,1422,1428,1433,1439,1446,1452,1458,1465,1472,1479,1484,1489,1493,1498,1502,1508,1512,1517,1521,1525,1529,1533,1539,1544,1550,1553,1559,1564,1567,1570,1574,1578,1580,1584,1589,1594,1600,1604,1609,1612,1616,1622,1628,1632,1639,1645,1651,1657,1664,1672,1678,1685,1693,1700,1707,1714,1721,1728,1737,1744,1752,1757,1765,1772,1779,1784,1791,1798,1804,1810,1817,1824,1831,1837,1842,1846,1853,1860,1868,1876,1884,1892,1899,1905,1911,1918,1923,1928,1935,1941,1946,1952,1961,1967,1971,1978,1983,1991,1998,2005,2010,2015,2021,2025,2030,2036,2040,2048,2052,2059,2066,2070,2077,2084,2091,2097,2105,2110,2114,2118,2121,2127,2133,2140,2146,2152,2155,2159,2164,2172,2176,2182,2188,2195,2202,2210,2218,2223,2232,2241,2249,2257,2264,2269,2274,2279,2284,2289,2293,2299,2303,2307,2311,2314,2319,2322,2326,2330,2334,2338,2342,2346,2350,2354,2358,2362,2367,2373,2378,2381,2385,2389,2393,2398,2403,2407,2412,2416],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":159,"volume":193,"transactions":194,"vwap":195},"2026-10-07",2.32,2.47,2.29,-0.01,46954.672242,663,2.3628,{"date":197,"open":17,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.49,2.3,2.36,0.06,2.61,103711.249941,867,2.4146,{"date":207,"open":208,"high":208,"low":199,"close":199,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",2.45,-0.14,-5.74,92599.801724,1418,2.3693,{"date":215,"open":216,"high":217,"low":20,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",2.64,2.65,2.44,-0.2,-7.58,87393.288603,864,2.5077,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",2.63,2.7153,2.545,0.02,0.76,67152.28566,614,2.6074,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":21,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",2.72,2.75,2.6,2.62,-2.96,41390.929507,474,2.6683,{"date":245,"open":237,"high":246,"low":202,"close":247,"change":192,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-29",2.8699,2.7,-0.37,122650.128516,861,2.7429,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",2.85,2.9811,2.7074,2.71,-0.11,-3.9,121532.079399,1482,2.797,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-25",3.09,3.1099,2.8,2.82,-0.26,-8.44,185514.144697,1408,2.9103,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-24",3.15,3.2699,3,3.08,-0.06,-1.91,257250.874657,1635,3.1064,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-23",3.46,3.6999,3.0801,3.14,-0.33,-9.51,332279.3012,2236,3.3554,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-22",3.93,4.15,3.39,3.47,-0.41,-10.57,242873.594906,2499,3.6672,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",3.3,4.3772,3.2214,3.88,0.55,16.52,837258.463925,6874,4.0192,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",3.24,3.53,3.06,3.33,0.11,3.42,339847.394673,5023,3.3379,{"date":330,"open":331,"high":320,"low":332,"close":333,"change":169,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-17",3.13,3.0609,3.22,3.87,134779.393332,1385,3.1737,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-16",3.31,3.04,3.1,-0.22,-6.63,169140.49929,1510,3.1435,{"date":349,"open":350,"high":351,"low":276,"close":352,"change":201,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-15",3.25,3.35,3.32,1.84,196445.98111,2253,3.2441,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",3.41,3.5099,3.205,3.26,-0.16,-4.68,290158.105819,3139,3.3217,{"date":369,"open":370,"high":371,"low":359,"close":325,"change":159,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",3.75,4.1783,-10.94,372449.762284,3408,3.7647,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",4.25,4.7,3.73,3.84,-0.57,-12.93,657109.712995,6568,4.0634,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-09",5.05,5.1479,4.3001,4.41,-0.59,-11.8,1017608.356588,7414,4.7473,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-08",4.04,5.4499,3.811,5,1.17,30.55,6187002.120018,46802,4.9982,{"date":410,"open":411,"high":412,"low":325,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",4,4.4499,3.83,0.07,1.86,2013408.115509,13626,4.0128,{"date":420,"open":350,"high":334,"low":421,"close":89,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",3.1614,0.75,24.92,2132012.610394,15777,3.6297,{"date":428,"open":429,"high":309,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",2.73,2.68,3.01,0.17,5.99,1748897.810265,11171,2.9823,{"date":438,"open":439,"high":254,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-01",2.5,2.28,2.84,0.6,26.79,2198931.691461,12134,2.525,{"date":448,"open":449,"high":226,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",1.96,1.91,2.24,0.35,18.52,9173506.884316,52681,2.378,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",1.82,1.92,1.8108,1.89,0.03,1.61,41276.497369,578,1.887,{"date":469,"open":462,"high":470,"low":459,"close":415,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-27",1.9399,0.01,0.54,57142.170277,659,1.862,{"date":477,"open":478,"high":479,"low":480,"close":478,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",1.85,2.01,1.845,-0.04,-2.12,91863.025589,670,1.9074,{"date":487,"open":450,"high":488,"low":489,"close":462,"change":481,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-25",1.935,1.75,-2.07,89906.802217,991,1.8339,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",1.97,2,1.79,1.93,0,139346.182292,1577,1.8981,{"date":505,"open":460,"high":506,"low":507,"close":499,"change":192,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",2.0547,1.8808,-0.52,30282.932806,448,1.9757,{"date":513,"open":479,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-20",2.0699,1.8508,1.94,-0.12,-5.83,47488.524765,557,1.9557,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":229,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",2.04,2.14,1.9801,2.06,0.98,55703.905032,452,2.0655,{"date":533,"open":534,"high":17,"low":460,"close":524,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",2.22,-0.17,-7.69,134920.450913,1359,2.0803,{"date":541,"open":199,"high":542,"low":543,"close":544,"change":209,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",2.6807,2.1063,2.21,-5.96,346125.769927,3237,2.3021,{"date":550,"open":551,"high":552,"low":551,"close":20,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",1.73,2.4095,0.65,38.24,3345334.579677,18550,2.1971,{"date":559,"open":415,"high":516,"low":560,"close":561,"change":147,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",1.67,1.7,-10.05,110269.356393,828,1.7982,{"date":567,"open":568,"high":497,"low":569,"close":462,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-12",1.71,1.655,0.19,11.18,154129.877341,1254,1.8842,{"date":576,"open":577,"high":551,"low":578,"close":561,"change":500,"percent_change":500,"volume":579,"transactions":580,"vwap":581},"2026-08-11",1.69,1.63,60775.520247,421,1.6691,{"date":583,"open":584,"high":585,"low":584,"close":561,"change":463,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-10",1.66,1.7599,1.8,45029.055113,520,1.6962,{"date":591,"open":561,"high":592,"low":593,"close":560,"change":471,"percent_change":442,"volume":594,"transactions":595,"vwap":596},"2026-08-07",1.7514,1.6054,55855.77014,416,1.6763,{"date":598,"open":599,"high":577,"low":600,"close":584,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",1.65,1.6001,-0.02,-1.19,43495.949193,506,1.6498,{"date":607,"open":608,"high":497,"low":609,"close":609,"change":291,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",1.99,1.68,-16.42,78931.23132,561,1.8448,{"date":615,"open":616,"high":527,"low":498,"close":479,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",1.83,0.25,14.2,66396.080026,854,1.9388,{"date":623,"open":568,"high":586,"low":561,"close":624,"change":229,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-03",1.76,1.15,30398.006412,264,1.7474,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":174,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",1.78,1.8499,1.6914,1.74,-1.69,14503.314875,357,1.7421,{"date":640,"open":489,"high":586,"low":641,"close":642,"change":463,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-30",1.7064,1.77,1.72,30104.218988,372,1.772,{"date":648,"open":631,"high":480,"low":649,"close":634,"change":650,"percent_change":651,"volume":652,"transactions":637,"vwap":653},"2026-07-29",1.711,-0.09,-4.92,28787.37383,1.7949,{"date":655,"open":656,"high":460,"low":642,"close":616,"change":21,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",1.9,-4.19,55841.18576,603,1.8272,{"date":662,"open":586,"high":663,"low":586,"close":450,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-27",1.9799,0.08,4.37,58354.556502,759,1.906,{"date":670,"open":478,"high":671,"low":586,"close":616,"change":229,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",2.12,1.1,201071.090969,1918,2.0035,{"date":677,"open":642,"high":353,"low":678,"close":679,"change":471,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",1.6507,1.81,0.56,35072.332043,560,1.7912,{"date":685,"open":489,"high":478,"low":643,"close":586,"change":201,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",3.45,60428.06086,807,1.7795,{"date":691,"open":561,"high":692,"low":578,"close":634,"change":192,"percent_change":382,"volume":693,"transactions":694,"vwap":695},"2026-07-21",1.7926,106690.393507,674,1.7204,{"date":697,"open":489,"high":698,"low":699,"close":489,"change":192,"percent_change":382,"volume":700,"transactions":701,"vwap":702},"2026-07-20",1.815,1.44,694788.025655,2867,1.6319,{"date":704,"open":415,"high":656,"low":489,"close":624,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":624},"2026-07-17",-0.15,-7.85,84600,{"date":709,"open":710,"high":711,"low":450,"close":450,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":450},"2026-07-16",2.52,2.56,-0.63,-24.8,269800,{"date":716,"open":239,"high":717,"low":710,"close":718,"change":280,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-15",2.665,2.54,-2.31,15000,{"date":722,"open":723,"high":247,"low":724,"close":238,"change":192,"percent_change":725,"volume":726,"transactions":9,"vwap":238},"2026-07-14",2.59,2.53,-0.38,24100,{"date":728,"open":257,"high":729,"low":730,"close":202,"change":68,"percent_change":731,"volume":732,"transactions":9,"vwap":202},"2026-07-13",2.765,2.58,-1.88,29100,{"date":734,"open":238,"high":735,"low":439,"close":736,"change":201,"percent_change":17,"volume":737,"transactions":9,"vwap":736},"2026-07-10",2.74,2.66,16500,{"date":739,"open":718,"high":217,"low":740,"close":238,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":238},"2026-07-09",2.516,0.04,1.56,24300,{"date":745,"open":746,"high":736,"low":439,"close":711,"change":192,"percent_change":113,"volume":726,"transactions":9,"vwap":711},"2026-07-08",2.507,{"date":748,"open":237,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-07",2.79,2.51,2.57,-0.24,-8.54,37400,{"date":756,"open":718,"high":757,"low":758,"close":759,"change":118,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-06",2.87,2.41,2.81,12.4,78400,{"date":763,"open":711,"high":711,"low":764,"close":439,"change":481,"percent_change":765,"volume":766,"transactions":9,"vwap":439},"2026-07-02",2.25,-1.57,109800,{"date":768,"open":200,"high":238,"low":200,"close":718,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":718},"2026-07-01",0.23,9.96,56600,{"date":773,"open":774,"high":446,"low":17,"close":17,"change":258,"percent_change":775,"volume":776,"transactions":9,"vwap":17},"2026-06-30",2.42,-4.55,32900,{"date":778,"open":718,"high":238,"low":779,"close":774,"change":650,"percent_change":780,"volume":781,"transactions":9,"vwap":774},"2026-06-29",2.355,-3.59,84400,{"date":783,"open":16,"high":784,"low":16,"close":750,"change":769,"percent_change":785,"volume":786,"transactions":9,"vwap":750},"2026-06-26",2.592,10.09,139000,{"date":788,"open":789,"high":790,"low":19,"close":440,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":440},"2026-06-25",2.39,2.46,-0.1,-4.2,57400,{"date":795,"open":796,"high":749,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-24",2.69,2.365,2.38,-0.36,-13.14,119200,{"date":803,"open":749,"high":804,"low":717,"close":735,"change":601,"percent_change":805,"volume":806,"transactions":9,"vwap":735},"2026-06-23",2.875,-0.72,34800,{"date":808,"open":759,"high":809,"low":810,"close":810,"change":650,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-22",2.89,2.76,-3.16,38600,{"date":814,"open":342,"high":342,"low":759,"close":254,"change":219,"percent_change":815,"volume":816,"transactions":9,"vwap":254},"2026-06-18",-6.56,33600,{"date":818,"open":342,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-17",3.18,2.99,3.05,-0.07,-2.24,80100,{"date":826,"open":827,"high":828,"low":237,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-16",2.86,3.12,0.24,8.33,200900,{"date":833,"open":278,"high":834,"low":835,"close":835,"change":791,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-06-15",3.065,2.88,-3.36,64300,{"date":839,"open":322,"high":819,"low":840,"close":841,"change":791,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-12",2.95,2.98,-3.25,45300,{"date":845,"open":279,"high":819,"low":128,"close":279,"change":229,"percent_change":553,"volume":771,"transactions":9,"vwap":279},"2026-06-11",{"date":847,"open":128,"high":828,"low":840,"close":322,"change":741,"percent_change":848,"volume":849,"transactions":9,"vwap":322},"2026-06-10",1.32,65400,{"date":851,"open":342,"high":852,"low":431,"close":853,"change":280,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-06-09",3.219,3.02,-1.95,65500,{"date":857,"open":858,"high":333,"low":278,"close":279,"change":463,"percent_change":528,"volume":859,"transactions":9,"vwap":279},"2026-06-08",3.07,42000,{"date":861,"open":862,"high":862,"low":863,"close":821,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":821},"2026-06-05",3.34,3.03,-0.32,-9.5,87500,{"date":868,"open":320,"high":869,"low":342,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",3.5,3.37,0.05,1.51,115600,{"date":875,"open":287,"high":876,"low":877,"close":352,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":352},"2026-06-03",3.463,3.11,-0.21,-5.95,103500,{"date":882,"open":301,"high":312,"low":323,"close":321,"change":229,"percent_change":883,"volume":884,"transactions":9,"vwap":321},"2026-06-02",0.57,220100,{"date":886,"open":278,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-01",3.78,2.901,3.51,0.52,17.39,635800,{"date":894,"open":254,"high":278,"low":749,"close":820,"change":169,"percent_change":895,"volume":896,"transactions":9,"vwap":820},"2026-05-29",4.18,152300,{"date":898,"open":757,"high":431,"low":899,"close":757,"change":601,"percent_change":900,"volume":901,"transactions":9,"vwap":757},"2026-05-28",2.795,-0.69,173200,{"date":903,"open":904,"high":905,"low":257,"close":809,"change":871,"percent_change":624,"volume":906,"transactions":9,"vwap":809},"2026-05-27",2.77,2.919,82800,{"date":908,"open":909,"high":322,"low":237,"close":441,"change":258,"percent_change":910,"volume":911,"transactions":9,"vwap":441},"2026-05-26",2.92,-3.73,272300,{"date":913,"open":751,"high":820,"low":751,"close":840,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":840},"2026-05-22",0.38,14.79,246600,{"date":918,"open":202,"high":810,"low":919,"close":751,"change":500,"percent_change":500,"volume":920,"transactions":9,"vwap":751},"2026-05-21",2.43,305500,{"date":922,"open":267,"high":923,"low":718,"close":751,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":751},"2026-05-20",2.879,-0.23,-8.21,177000,{"date":928,"open":757,"high":840,"low":237,"close":267,"change":517,"percent_change":929,"volume":930,"transactions":9,"vwap":267},"2026-05-19",-4.11,186500,{"date":932,"open":853,"high":342,"low":835,"close":909,"change":791,"percent_change":933,"volume":934,"transactions":9,"vwap":909},"2026-05-18",-3.31,202000,{"date":936,"open":937,"high":938,"low":809,"close":853,"change":363,"percent_change":939,"volume":940,"transactions":9,"vwap":853},"2026-05-15",3.2,3.329,-5.03,365800,{"date":942,"open":943,"high":944,"low":945,"close":819,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":819},"2026-05-14",3.43,3.496,3.16,-0.35,-9.92,462900,{"date":950,"open":362,"high":312,"low":350,"close":321,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":321},"2026-05-13",-0.92,-20.67,984700,{"date":955,"open":413,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-12",5.199,3.81,4.45,0.62,16.19,1532300,{"date":963,"open":380,"high":964,"low":965,"close":413,"change":650,"percent_change":966,"volume":967,"transactions":9,"vwap":413},"2026-05-11",4.2,3.6,-2.3,405800,{"date":969,"open":970,"high":971,"low":359,"close":972,"change":500,"percent_change":500,"volume":973,"transactions":9,"vwap":972},"2026-05-08",3.8,4.05,3.92,527400,{"date":975,"open":976,"high":977,"low":978,"close":972,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":972},"2026-05-07",4.3,4.349,3.9,-0.54,-12.11,557100,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-06",4.24,4.679,4.11,4.46,0.48,12.06,1504300,{"date":992,"open":993,"high":994,"low":287,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-05",3.69,3.98,0.27,7.28,698400,{"date":999,"open":889,"high":887,"low":351,"close":1000,"change":924,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-04",3.71,-5.84,902400,{"date":1004,"open":993,"high":976,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-05-01",3.61,3.94,0.7,21.6,10177500,{"date":1011,"open":359,"high":1012,"low":276,"close":320,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":320},"2026-04-30",3.57,-0.43,-11.72,497800,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1020},"2026-04-29",3.86,3.437,3.67,-0.28,-7.09,436900,{"date":1025,"open":1026,"high":971,"low":1027,"close":1028,"change":822,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-04-28",3.82,3.56,3.95,-1.74,635300,{"date":1032,"open":970,"high":1033,"low":1034,"close":1035,"change":169,"percent_change":279,"volume":1036,"transactions":9,"vwap":1035},"2026-04-27",4.35,3.66,4.02,1554600,{"date":1038,"open":379,"high":1039,"low":887,"close":978,"change":414,"percent_change":616,"volume":1040,"transactions":9,"vwap":978},"2026-04-24",4.97,8779500,{"date":1042,"open":278,"high":1043,"low":237,"close":413,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":413},"2026-04-23",4.33,1.03,36.79,29897700,{"date":1048,"open":226,"high":757,"low":1049,"close":267,"change":570,"percent_change":996,"volume":1050,"transactions":9,"vwap":267},"2026-04-22",2.55,789800,{"date":1052,"open":441,"high":909,"low":218,"close":202,"change":822,"percent_change":1053,"volume":1054,"transactions":9,"vwap":202},"2026-04-21",-2.61,1089700,{"date":1056,"open":208,"high":965,"low":1057,"close":430,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":430},"2026-04-20",2.4,0.53,24.65,11303700,{"date":1062,"open":451,"high":1063,"low":1064,"close":1065,"change":258,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-17",2.299,2.1,2.15,-4.87,202100,{"date":1069,"open":1064,"high":1070,"low":1064,"close":19,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":19},"2026-04-16",2.458,0.15,7.11,533000,{"date":1075,"open":1076,"high":19,"low":479,"close":123,"change":705,"percent_change":1077,"volume":1078,"transactions":9,"vwap":123},"2026-04-15",2.18,-6.64,300100,{"date":1080,"open":758,"high":1081,"low":1082,"close":19,"change":705,"percent_change":1083,"volume":1084,"transactions":9,"vwap":19},"2026-04-14",2.443,2.05,-6.22,344600,{"date":1086,"open":750,"high":238,"low":534,"close":758,"change":705,"percent_change":1087,"volume":1088,"transactions":9,"vwap":758},"2026-04-13",-5.86,621400,{"date":1090,"open":216,"high":821,"low":208,"close":711,"change":201,"percent_change":1057,"volume":1091,"transactions":9,"vwap":711},"2026-04-10",769900,{"date":1093,"open":858,"high":858,"low":1094,"close":439,"change":979,"percent_change":1095,"volume":1096,"transactions":9,"vwap":439},"2026-04-09",2.395,-17.76,693400,{"date":1098,"open":1027,"high":1099,"low":267,"close":341,"change":39,"percent_change":1100,"volume":1101,"transactions":9,"vwap":341},"2026-04-08",3.649,-13.39,634400,{"date":1103,"open":993,"high":1104,"low":325,"close":889,"change":147,"percent_change":1105,"volume":1106,"transactions":9,"vwap":889},"2026-04-07",3.898,-5.14,531300,{"date":1108,"open":1109,"high":895,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-04-06",3.4,3.36,3.7,0.13,3.64,1330000,{"date":1116,"open":1033,"high":1117,"low":1118,"close":1012,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1012},"2026-04-02",5.6,3.454,-1.65,-31.61,2677200,{"date":1123,"open":1124,"high":1125,"low":828,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-04-01",3.19,5.8,5.22,2.2,72.85,17563500,{"date":1131,"open":400,"high":1132,"low":749,"close":853,"change":517,"percent_change":1133,"volume":1134,"transactions":9,"vwap":853},"2026-03-31",4.17,-3.82,5808800,{"date":1136,"open":819,"high":1137,"low":278,"close":290,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":290},"2026-03-30",4.47,-0.18,-5.42,14332000,{"date":1142,"open":1143,"high":1144,"low":1143,"close":352,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":352},"2026-03-27",1.41,4.75,1.95,142.34,89537900,{"date":1149,"open":1150,"high":1151,"low":27,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-03-26",1.46,1.58,1.37,-0.13,-8.67,43200,{"date":1157,"open":1158,"high":578,"low":1159,"close":1158,"change":664,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-03-25",1.5,1.48,5.63,44000,{"date":1163,"open":1151,"high":584,"low":1164,"close":1165,"change":1138,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1165},"2026-03-24",1.395,1.42,-11.25,51200,{"date":1169,"open":459,"high":478,"low":1170,"close":1171,"change":1153,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-03-23",1.49,1.6,-7.51,114700,{"date":1175,"open":561,"high":415,"low":1176,"close":551,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":551},"2026-03-20",1.52,0.22,14.57,105500,{"date":1181,"open":561,"high":1182,"low":1159,"close":872,"change":147,"percent_change":1183,"volume":1184,"transactions":9,"vwap":872},"2026-03-19",1.735,-11.18,26200,{"date":1186,"open":584,"high":679,"low":584,"close":561,"change":601,"percent_change":1187,"volume":1188,"transactions":9,"vwap":561},"2026-03-18",-1.16,17900,{"date":1190,"open":586,"high":499,"low":1191,"close":643,"change":517,"percent_change":1192,"volume":1193,"transactions":9,"vwap":643},"2026-03-17",1.602,-6.52,29200,{"date":1195,"open":479,"high":479,"low":1196,"close":353,"change":535,"percent_change":1197,"volume":1198,"transactions":9,"vwap":353},"2026-03-16",1.749,-8.46,74900,{"date":1200,"open":440,"high":1057,"low":586,"close":479,"change":650,"percent_change":1201,"volume":1202,"transactions":9,"vwap":479},"2026-03-13",-4.29,61500,{"date":1204,"open":774,"high":1205,"low":1145,"close":1064,"change":1013,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1064},"2026-03-12",2.565,-17,85300,{"date":1209,"open":268,"high":268,"low":724,"close":724,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":724},"2026-03-11",-0.27,-9.64,13300,{"date":1214,"open":1215,"high":1215,"low":226,"close":267,"change":791,"percent_change":1216,"volume":1217,"transactions":9,"vwap":267},"2026-03-10",2.91,-3.45,20600,{"date":1219,"open":840,"high":840,"low":267,"close":1220,"change":535,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-03-09",2.9,-5.54,14800,{"date":1224,"open":331,"high":331,"low":268,"close":858,"change":517,"percent_change":1225,"volume":1226,"transactions":9,"vwap":858},"2026-03-06",-3.76,22100,{"date":1228,"open":945,"high":937,"low":809,"close":1124,"change":324,"percent_change":1012,"volume":1229,"transactions":9,"vwap":1124},"2026-03-05",18300,{"date":1231,"open":331,"high":350,"low":431,"close":279,"change":481,"percent_change":1232,"volume":1233,"transactions":9,"vwap":279},"2026-03-04",-1.28,11400,{"date":1235,"open":821,"high":828,"low":853,"close":828,"change":791,"percent_change":1236,"volume":1237,"transactions":9,"vwap":828},"2026-03-03",-3.11,1600,{"date":1239,"open":323,"high":1240,"low":1241,"close":333,"change":650,"percent_change":1242,"volume":1243,"transactions":9,"vwap":333},"2026-03-02",3.531,2.953,-2.72,12600,{"date":1245,"open":1246,"high":889,"low":819,"close":340,"change":481,"percent_change":602,"volume":1247,"transactions":9,"vwap":340},"2026-02-27",3.44,11300,{"date":1249,"open":333,"high":870,"low":333,"close":351,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":351},"2026-02-26",0.14,4.36,5800,{"date":1254,"open":870,"high":1255,"low":945,"close":1256,"change":822,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-02-25",3.495,3.21,-2.13,8000,{"date":1260,"open":340,"high":862,"low":1256,"close":1261,"change":601,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-24",3.28,-0.61,3400,{"date":1265,"open":1012,"high":1012,"low":309,"close":309,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":309},"2026-02-23",-0.211,-6.01,6000,{"date":1270,"open":350,"high":1271,"low":1272,"close":1271,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1271},"2026-02-20",3.511,3.23,0.171,5.12,4300,{"date":1277,"open":862,"high":1278,"low":862,"close":862,"change":174,"percent_change":1279,"volume":1280,"transactions":9,"vwap":862},"2026-02-19",3.49,-0.89,4900,{"date":1282,"open":320,"high":359,"low":877,"close":870,"change":1283,"percent_change":1284,"volume":743,"transactions":9,"vwap":870},"2026-02-18",0.18,5.64,{"date":1286,"open":1287,"high":1288,"low":1124,"close":1124,"change":1153,"percent_change":1289,"volume":1268,"transactions":9,"vwap":1124},"2026-02-17",3.29,3.363,-3.92,{"date":1291,"open":1109,"high":869,"low":1292,"close":352,"change":201,"percent_change":353,"volume":1293,"transactions":9,"vwap":352},"2026-02-13",3.266,5700,{"date":1295,"open":889,"high":889,"low":362,"close":362,"change":219,"percent_change":1296,"volume":1297,"transactions":9,"vwap":362},"2026-02-12",-5.78,5200,{"date":1299,"open":1020,"high":1300,"low":287,"close":287,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":287},"2026-02-11",3.695,-0.25,-6.74,6600,{"date":1305,"open":1000,"high":1000,"low":1000,"close":1000,"change":1112,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1000},"2026-02-10",3.63,1300,{"date":1309,"open":1310,"high":1310,"low":686,"close":1311,"change":21,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-02-09",3.72,3.58,-2.19,6800,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1034,"change":1319,"percent_change":1087,"volume":1303,"transactions":9,"vwap":1034},"2026-02-06",3.79,3.862,3.59,-0.228,{"date":1321,"open":1028,"high":1028,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1268,"transactions":9,"vwap":1323},"2026-02-05",3.74,3.888,-0.122,-3.04,{"date":1327,"open":1328,"high":1328,"low":334,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-02-04",4.07,4.01,0.012,0.3,5400,{"date":1334,"open":1328,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":608,"volume":1258,"transactions":9,"vwap":1337},"2026-02-03",4.247,3.89,3.998,0.078,{"date":1340,"open":994,"high":994,"low":972,"close":972,"change":68,"percent_change":1341,"volume":1342,"transactions":9,"vwap":972},"2026-02-02",-1.26,2200,{"date":1344,"open":1345,"high":1345,"low":978,"close":1346,"change":535,"percent_change":929,"volume":1347,"transactions":9,"vwap":1346},"2026-01-30",4.21,3.97,8400,{"date":1349,"open":1350,"high":1351,"low":1350,"close":1352,"change":741,"percent_change":528,"volume":1353,"transactions":9,"vwap":1352},"2026-01-29",4.09,4.22,4.14,7200,{"date":1355,"open":1132,"high":1356,"low":1350,"close":1357,"change":21,"percent_change":281,"volume":1358,"transactions":9,"vwap":1357},"2026-01-28",4.5,4.1,3800,{"date":1360,"open":895,"high":1361,"low":299,"close":895,"change":258,"percent_change":1362,"volume":1363,"transactions":9,"vwap":895},"2026-01-27",4.315,-2.56,3500,{"date":1365,"open":1356,"high":1366,"low":984,"close":1367,"change":269,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2026-01-26",4.544,4.29,-5.71,8100,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1071,"percent_change":359,"volume":1258,"transactions":9,"vwap":1375},"2026-01-23",4.34,4.6,4.311,4.55,{"date":1377,"open":1378,"high":1379,"low":1372,"close":1380,"change":1177,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-01-22",4.435,4.56,4.4,5.26,3700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":895,"change":201,"percent_change":1150,"volume":1388,"transactions":9,"vwap":895},"2026-01-21",4.23,4.51,4.13,9100,{"date":1390,"open":1350,"high":1391,"low":1350,"close":1392,"change":791,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-20",4.31,4.12,-2.37,6900,{"date":1396,"open":1380,"high":1397,"low":1035,"close":1351,"change":343,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1351},"2026-01-16",4.53,-4.95,23600,{"date":1401,"open":1402,"high":1379,"low":1402,"close":1403,"change":741,"percent_change":1404,"volume":1332,"transactions":9,"vwap":1403},"2026-01-15",4.28,4.44,0.91,{"date":1406,"open":958,"high":1407,"low":1408,"close":1380,"change":471,"percent_change":769,"volume":1409,"transactions":9,"vwap":1380},"2026-01-14",4.515,4.39,10200,{"date":1411,"open":1386,"high":1412,"low":1408,"close":1408,"change":1153,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1408},"2026-01-13",4.545,-2.88,4800,{"date":1416,"open":1386,"high":1417,"low":1418,"close":1419,"change":601,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-01-12",4.575,4.332,4.52,-0.44,9000,{"date":1423,"open":1424,"high":1425,"low":1397,"close":1426,"change":650,"percent_change":1427,"volume":1369,"transactions":9,"vwap":1426},"2026-01-09",4.66,4.72,4.54,-1.94,{"date":1429,"open":1386,"high":1430,"low":1431,"close":1432,"change":1250,"percent_change":828,"volume":1394,"transactions":9,"vwap":1432},"2026-01-08",4.745,4.455,4.63,{"date":1434,"open":1397,"high":1435,"low":1137,"close":1436,"change":650,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-07",4.672,4.49,-1.97,7900,{"date":1440,"open":964,"high":1441,"low":964,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-01-06",4.73,4.58,0.42,10.1,31100,{"date":1447,"open":1345,"high":1448,"low":1449,"close":1449,"change":517,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-01-05",4.57,4.16,-2.8,20900,{"date":1453,"open":411,"high":1454,"low":972,"close":1402,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1402},"2026-01-02",4.42,0.36,9.18,12700,{"date":1459,"open":1460,"high":1432,"low":1461,"close":972,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":972},"2025-12-31",4.43,3.91,-0.4,-9.26,43300,{"date":1466,"open":1467,"high":392,"low":1468,"close":1469,"change":229,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2025-12-30",4.26,4.161,4.32,0.47,19200,{"date":1473,"open":1474,"high":1475,"low":1351,"close":976,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":976},"2025-12-29",4.59,4.655,-0.31,-6.72,16200,{"date":1480,"open":1481,"high":1481,"low":1426,"close":1482,"change":500,"percent_change":500,"volume":1483,"transactions":9,"vwap":1482},"2025-12-26",4.77,4.61,10800,{"date":1485,"open":1251,"high":1486,"low":1251,"close":1482,"change":68,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1482},"2025-12-24",4.635,-1.07,3300,{"date":1490,"open":1375,"high":1144,"low":1436,"close":1424,"change":1491,"percent_change":254,"volume":1492,"transactions":9,"vwap":1424},"2025-12-23",0.129,16100,{"date":1494,"open":1375,"high":1481,"low":1380,"close":1495,"change":1496,"percent_change":159,"volume":1497,"transactions":9,"vwap":1495},"2025-12-22",4.531,-0.019,15700,{"date":1499,"open":1137,"high":1500,"low":1380,"close":1375,"change":664,"percent_change":498,"volume":1501,"transactions":9,"vwap":1375},"2025-12-19",4.632,9400,{"date":1503,"open":1351,"high":1482,"low":1504,"close":1137,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1137},"2025-12-18",4.175,0.28,6.68,31500,{"date":1509,"open":1367,"high":1367,"low":1357,"close":1510,"change":471,"percent_change":829,"volume":1511,"transactions":9,"vwap":1510},"2025-12-17",4.19,33500,{"date":1513,"open":299,"high":1514,"low":1328,"close":895,"change":463,"percent_change":1515,"volume":1516,"transactions":9,"vwap":895},"2025-12-16",4.288,0.72,10900,{"date":1518,"open":665,"high":665,"low":299,"close":299,"change":752,"percent_change":1519,"volume":1520,"transactions":9,"vwap":299},"2025-12-15",-5.47,12900,{"date":1522,"open":976,"high":1448,"low":1387,"close":1408,"change":1523,"percent_change":887,"volume":1524,"transactions":9,"vwap":1408},"2025-12-12",0.16,13500,{"date":1526,"open":1392,"high":1527,"low":971,"close":1385,"change":664,"percent_change":499,"volume":1528,"transactions":9,"vwap":1385},"2025-12-11",4.69,62600,{"date":1530,"open":378,"high":403,"low":299,"close":299,"change":791,"percent_change":1531,"volume":1532,"transactions":9,"vwap":299},"2025-12-10",-2.35,52500,{"date":1534,"open":1535,"high":1356,"low":1536,"close":378,"change":258,"percent_change":1537,"volume":1538,"transactions":9,"vwap":378},"2025-12-09",4.38,4.102,-2.52,19900,{"date":1540,"open":1385,"high":1541,"low":1392,"close":1251,"change":829,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1251},"2025-12-08",5.25,5.83,131900,{"date":1545,"open":1546,"high":1402,"low":1546,"close":1392,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1392},"2025-12-05",3.96,0.2,5.1,37500,{"date":1551,"open":413,"high":964,"low":413,"close":972,"change":741,"percent_change":1044,"volume":1552,"transactions":9,"vwap":972},"2025-12-04",13200,{"date":1554,"open":1005,"high":411,"low":1555,"close":312,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":312},"2025-12-03",3.54,0.26,7.18,32700,{"date":1560,"open":1111,"high":957,"low":1005,"close":1561,"change":363,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-02",3.62,-4.23,11700,{"date":1565,"open":380,"high":1329,"low":993,"close":887,"change":500,"percent_change":500,"volume":1566,"transactions":9,"vwap":887},"2025-12-01",14100,{"date":1568,"open":1113,"high":1028,"low":1113,"close":887,"change":324,"percent_change":278,"volume":1569,"transactions":9,"vwap":887},"2025-11-28",7700,{"date":1571,"open":1278,"high":370,"low":1278,"close":1020,"change":432,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1020},"2025-11-26",4.86,23100,{"date":1575,"open":287,"high":1576,"low":1577,"close":869,"change":192,"percent_change":1021,"volume":1243,"transactions":9,"vwap":869},"2025-11-25",3.615,3.449,{"date":1579,"open":870,"high":1318,"low":320,"close":889,"change":1071,"percent_change":987,"volume":1520,"transactions":9,"vwap":889},"2025-11-24",{"date":1581,"open":686,"high":1005,"low":279,"close":1110,"change":822,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1110},"2025-11-21",-2.04,50700,{"date":1585,"open":943,"high":1586,"low":325,"close":943,"change":471,"percent_change":1587,"volume":1588,"transactions":9,"vwap":943},"2025-11-20",3.585,0.29,25800,{"date":1590,"open":972,"high":1591,"low":325,"close":325,"change":1013,"percent_change":1592,"volume":1593,"transactions":9,"vwap":325},"2025-11-19",4.334,-11.17,31700,{"date":1595,"open":1596,"high":1346,"low":325,"close":1597,"change":1587,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-11-18",3.805,3.85,8.15,17000,{"date":1601,"open":321,"high":1026,"low":1278,"close":1027,"change":601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1027},"2025-11-17",-0.56,23700,{"date":1605,"open":1318,"high":1606,"low":1607,"close":1311,"change":21,"percent_change":1312,"volume":1608,"transactions":9,"vwap":1311},"2025-11-14",3.925,3.455,33700,{"date":1610,"open":381,"high":400,"low":1027,"close":1034,"change":1476,"percent_change":1611,"volume":1399,"transactions":9,"vwap":1034},"2025-11-13",-7.81,{"date":1613,"open":378,"high":1043,"low":1346,"close":1346,"change":799,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1346},"2025-11-12",-8.31,23300,{"date":1617,"open":392,"high":1618,"low":1619,"close":1043,"change":21,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1043},"2025-11-11",4.613,4.27,-1.81,21700,{"date":1623,"open":1624,"high":1625,"low":1251,"close":392,"change":752,"percent_change":1626,"volume":1627,"transactions":9,"vwap":392},"2025-11-10",4.68,4.95,-5.16,18000,{"date":1629,"open":1033,"high":1630,"low":1033,"close":1631,"change":432,"percent_change":1316,"volume":1621,"transactions":9,"vwap":1631},"2025-11-07",4.683,4.65,{"date":1633,"open":1634,"high":1634,"low":1380,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2025-11-06",5.2,4.48,-1.04,-18.84,75400,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":535,"percent_change":1644,"volume":1588,"transactions":9,"vwap":1643},"2025-11-05",5.59,6.05,5.52,-2.99,{"date":1646,"open":1160,"high":1647,"low":1648,"close":1649,"change":21,"percent_change":46,"volume":1650,"transactions":9,"vwap":1649},"2025-11-04",5.85,5.54,5.69,4700,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":169,"percent_change":671,"volume":1313,"transactions":9,"vwap":1656},"2025-11-03",5.66,5.81,5.47,5.77,{"date":1658,"open":1659,"high":1660,"low":1541,"close":1661,"change":1443,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2025-10-31",5.38,5.75,5.65,8.03,16600,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1013,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-10-30",5.49,5.625,5.21,5.23,-7.6,12400,{"date":1673,"open":1660,"high":1674,"low":1675,"close":1653,"change":1153,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1653},"2025-10-29",5.89,5.58,-2.25,14600,{"date":1679,"open":1680,"high":1681,"low":1660,"close":1682,"change":113,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-10-28",6.1,6.14,5.79,-6.31,10500,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":229,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-10-27",6.25,6.6,6.055,6.18,0.32,25900,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1698,"change":1699,"percent_change":321,"volume":1438,"transactions":9,"vwap":1698},"2025-10-24",6.09,6.348,5.9,6.16,0.21,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":169,"percent_change":527,"volume":1706,"transactions":9,"vwap":1705},"2025-10-23",6.01,6.27,5.78,5.95,31600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1542,"change":1636,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1542},"2025-10-22",6.84,7.075,5.7,-15.14,67100,{"date":1715,"open":1716,"high":1717,"low":1718,"close":1719,"change":68,"percent_change":805,"volume":1720,"transactions":9,"vwap":1719},"2025-10-21",6.91,6.99,6.73,6.87,18200,{"date":1722,"open":1723,"high":1724,"low":1723,"close":1725,"change":1726,"percent_change":848,"volume":1727,"transactions":9,"vwap":1725},"2025-10-20",6.81,7.26,6.92,0.09,40500,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-10-17",7.14,7.244,6.71,6.83,-0.3,-4.21,14000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":805,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-16",7.69,7.94,7.13,-9.17,45100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":650,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-10-15",7.88,8.175,7.33,7.85,-1.13,38300,{"date":1753,"open":1754,"high":26,"low":1754,"close":1740,"change":995,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1740},"2025-10-14",7.49,3.52,17700,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":280,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-10-13",7.7,7.915,7.56,7.67,-0.78,19600,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1153,"percent_change":1119,"volume":1771,"transactions":9,"vwap":1770},"2025-10-10",7.74,8.09,7.6,7.73,18500,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":174,"percent_change":725,"volume":1778,"transactions":9,"vwap":1777},"2025-10-09",7.91,7.97,7.58,7.86,6400,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1781,"change":995,"percent_change":1555,"volume":1212,"transactions":9,"vwap":1781},"2025-10-08",7.89,8.13,7.65,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1788,"change":1462,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-07",8.14,7.5,7.62,-4.99,15300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":414,"percent_change":1797,"volume":1184,"transactions":9,"vwap":1796},"2025-10-06",7.93,8.39,7.711,8.02,0.88,{"date":1799,"open":1800,"high":1801,"low":1800,"close":1802,"change":74,"percent_change":1043,"volume":1803,"transactions":9,"vwap":1802},"2025-10-03",7.48,9.3,7.95,78700,{"date":1805,"open":1806,"high":1802,"low":1807,"close":1788,"change":1808,"percent_change":1719,"volume":1809,"transactions":9,"vwap":1788},"2025-10-02",7.21,7.08,0.49,22200,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1741,"change":1726,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1741},"2025-10-01",7,7.158,6.7,1.28,30700,{"date":1818,"open":1072,"high":1819,"low":1820,"close":1821,"change":1210,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-09-30",7.227,6.94,7.04,-3.69,18900,{"date":1825,"open":1826,"high":1754,"low":1827,"close":1828,"change":822,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-09-29",7.38,7.155,7.31,-0.95,13700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1826,"change":741,"percent_change":472,"volume":1836,"transactions":9,"vwap":1826},"2025-09-26",7.23,7.557,7.113,8300,{"date":1838,"open":1781,"high":1781,"low":1839,"close":1840,"change":393,"percent_change":1841,"volume":743,"transactions":9,"vwap":1840},"2025-09-25",6.96,7.34,-7.44,{"date":1843,"open":1844,"high":1845,"low":1770,"close":1793,"change":174,"percent_change":725,"volume":1566,"transactions":9,"vwap":1793},"2025-09-24",8.05,8.2,{"date":1847,"open":1848,"high":1849,"low":1759,"close":1850,"change":1851,"percent_change":1852,"volume":1608,"transactions":9,"vwap":1850},"2025-09-23",8.62,9.05,7.96,-0.7,-8.08,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":617,"percent_change":128,"volume":1859,"transactions":9,"vwap":1858},"2025-09-22",8.44,8.79,8.295,8.66,27300,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":159,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-09-19",8.53,8.725,8.27,8.41,-4.76,45700,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1470,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1873},"2025-09-18",8.84,9.27,8.5,8.83,5.62,54300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":791,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-17",8.69,8.72,8.209,8.36,-1.18,28000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1462,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-09-16",8.92,8.964,8.31,8.46,-4.51,22300,{"date":1893,"open":1873,"high":1894,"low":1895,"close":1896,"change":280,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1896},"2025-09-15",9,8.593,8.86,-0.67,49900,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1886,"change":432,"percent_change":516,"volume":1904,"transactions":9,"vwap":1886},"2025-09-12",8.68,8.985,8.406,51600,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":553,"percent_change":1796,"volume":1910,"transactions":9,"vwap":1909},"2025-09-11",8,8.82,8.75,59000,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1177,"percent_change":749,"volume":1917,"transactions":9,"vwap":1916},"2025-09-10",7.99,8.22,7.674,8.1,33000,{"date":1919,"open":1767,"high":1920,"low":1921,"close":1746,"change":1071,"percent_change":516,"volume":1922,"transactions":9,"vwap":1746},"2025-09-09",8.065,7.51,35700,{"date":1924,"open":1925,"high":1749,"low":1926,"close":1770,"change":481,"percent_change":1927,"volume":1399,"transactions":9,"vwap":1770},"2025-09-08",7.59,7.543,-0.51,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1331,"percent_change":1035,"volume":1934,"transactions":9,"vwap":1933},"2025-09-05",7.45,7.9,7.243,7.77,31300,{"date":1936,"open":1937,"high":1754,"low":1725,"close":1938,"change":1455,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-09-04",7.17,7.47,5.06,30100,{"date":1942,"open":1943,"high":1557,"low":1944,"close":1072,"change":1587,"percent_change":378,"volume":1945,"transactions":9,"vwap":1072},"2025-09-03",6.88,6.62,39600,{"date":1947,"open":1948,"high":1949,"low":1814,"close":1950,"change":1734,"percent_change":1735,"volume":1951,"transactions":9,"vwap":1950},"2025-09-02",7.01,7.245,6.82,54900,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-08-29",7.25,7.797,6.9,7.12,-0.29,-3.91,31800,{"date":1962,"open":1759,"high":1963,"low":1964,"close":1965,"change":1138,"percent_change":1393,"volume":1966,"transactions":9,"vwap":1965},"2025-08-28",7.934,7.223,7.41,61400,{"date":1968,"open":1748,"high":1850,"low":1969,"close":1925,"change":1691,"percent_change":1380,"volume":1970,"transactions":9,"vwap":1925},"2025-08-27",7.254,45400,{"date":1972,"open":1973,"high":1973,"low":1557,"close":1974,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1974},"2025-08-26",8.28,7.27,-0.83,-10.25,58300,{"date":1979,"open":1724,"high":1980,"low":1981,"close":1916,"change":442,"percent_change":1907,"volume":1982,"transactions":9,"vwap":1916},"2025-08-25",8.32,6.75,88700,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1787,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1787},"2025-08-22",6.79,7.657,6.512,0.77,11.44,80800,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1718,"change":118,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1718},"2025-08-21",6.33,7.46,6.172,4.83,91800,{"date":1999,"open":2000,"high":1956,"low":2001,"close":2002,"change":1138,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-08-20",6.58,6.12,6.42,-2.73,87600,{"date":2006,"open":1705,"high":2007,"low":1705,"close":1688,"change":883,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1688},"2025-08-19",6.85,9.45,59600,{"date":2011,"open":1682,"high":1687,"low":2012,"close":2013,"change":829,"percent_change":299,"volume":2014,"transactions":9,"vwap":2013},"2025-08-18",5.648,6.03,36500,{"date":2016,"open":2017,"high":433,"low":2018,"close":1682,"change":752,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1682},"2025-08-15",5.91,5.71,-3.98,25400,{"date":2022,"open":1704,"high":1695,"low":2023,"close":2013,"change":414,"percent_change":404,"volume":2024,"transactions":9,"vwap":2013},"2025-08-14",5.735,35500,{"date":2026,"open":1711,"high":2027,"low":2028,"close":2029,"change":1547,"percent_change":301,"volume":849,"transactions":9,"vwap":2029},"2025-08-13",6.2,5.56,5.96,{"date":2031,"open":1675,"high":2032,"low":1643,"close":2033,"change":414,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-08-12",5.93,5.76,1.23,28400,{"date":2037,"open":1653,"high":2038,"low":2039,"close":1649,"change":617,"percent_change":1373,"volume":1471,"transactions":9,"vwap":1649},"2025-08-11",5.768,5.476,{"date":2041,"open":1659,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-08-08",5.84,4.952,5.44,-0.45,-7.64,62100,{"date":2049,"open":1381,"high":2050,"low":1381,"close":1674,"change":553,"percent_change":760,"volume":2051,"transactions":9,"vwap":1674},"2025-08-07",6.307,109300,{"date":2053,"open":2054,"high":1649,"low":2055,"close":2056,"change":147,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2056},"2025-08-06",5.42,5.212,5.24,-3.5,30600,{"date":2060,"open":1542,"high":2061,"low":2062,"close":2063,"change":508,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-05",6.308,5.3,5.43,-8.74,54000,{"date":2067,"open":2013,"high":2068,"low":2033,"close":1705,"change":68,"percent_change":1975,"volume":2069,"transactions":9,"vwap":1705},"2025-08-04",6.369,27200,{"date":2071,"open":2072,"high":2073,"low":1649,"close":2074,"change":343,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2074},"2025-08-01",6.07,6.165,6,-3.54,43600,{"date":2078,"open":2079,"high":2080,"low":1702,"close":2081,"change":343,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-07-31",6.49,6.515,6.22,-3.42,29900,{"date":2085,"open":1557,"high":2086,"low":2087,"close":2088,"change":2089,"percent_change":1742,"volume":2090,"transactions":9,"vwap":2088},"2025-07-30",7.271,6.41,6.44,-0.65,46000,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2095,"change":946,"percent_change":2096,"volume":1982,"transactions":9,"vwap":2095},"2025-07-29",7.75,6.54,7.09,-4.7,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":822,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-07-28",7.66,7.68,7.033,7.44,-0.93,43000,{"date":2106,"open":2107,"high":2100,"low":1725,"close":1921,"change":1443,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1921},"2025-07-25",7.05,5.92,54800,{"date":2111,"open":1807,"high":996,"low":2112,"close":2095,"change":174,"percent_change":159,"volume":2113,"transactions":9,"vwap":2095},"2025-07-24",6.867,49100,{"date":2115,"open":2116,"high":2117,"low":1719,"close":1957,"change":68,"percent_change":1851,"volume":1727,"transactions":9,"vwap":1957},"2025-07-23",7.43,7.54,{"date":2119,"open":1723,"high":2120,"low":1506,"close":1937,"change":1331,"percent_change":665,"volume":1990,"transactions":9,"vwap":1937},"2025-07-22",7.508,{"date":2122,"open":1687,"high":1717,"low":2123,"close":1719,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1719},"2025-07-21",6.21,0.67,10.81,73000,{"date":2128,"open":1506,"high":2129,"low":2130,"close":2027,"change":1153,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2027},"2025-07-18",6.698,6.19,-2.05,40300,{"date":2134,"open":2135,"high":2136,"low":1660,"close":1993,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1993},"2025-07-17",5.87,6.935,0.5,8.58,108300,{"date":2141,"open":2142,"high":2143,"low":1675,"close":1542,"change":705,"percent_change":2144,"volume":2145,"transactions":9,"vwap":1542},"2025-07-16",6.04,6.231,-2.51,82600,{"date":2147,"open":2148,"high":2149,"low":1697,"close":2150,"change":946,"percent_change":2151,"volume":1966,"transactions":9,"vwap":2150},"2025-07-15",6.13,6.528,5.98,-5.53,{"date":2153,"open":2130,"high":2154,"low":2032,"close":1993,"change":1250,"percent_change":19,"volume":1910,"transactions":9,"vwap":1993},"2025-07-14",6.468,{"date":2156,"open":2088,"high":2157,"low":2032,"close":2130,"change":752,"percent_change":910,"volume":2158,"transactions":9,"vwap":2130},"2025-07-11",6.8,57600,{"date":2160,"open":2130,"high":1769,"low":2161,"close":2162,"change":1547,"percent_change":1256,"volume":2163,"transactions":9,"vwap":2162},"2025-07-10",6.132,6.43,288900,{"date":2165,"open":2166,"high":2079,"low":2167,"close":2168,"change":2169,"percent_change":2170,"volume":2171,"transactions":9,"vwap":2168},"2025-07-09",5.48,5.322,6.23,0.64,11.45,135000,{"date":2173,"open":1117,"high":2174,"low":1634,"close":1641,"change":192,"percent_change":1138,"volume":2175,"transactions":9,"vwap":1641},"2025-07-08",5.828,71100,{"date":2177,"open":2178,"high":2179,"low":1643,"close":1117,"change":1420,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1117},"2025-07-07",5.94,6.318,-7.28,79100,{"date":2183,"open":2184,"high":1950,"low":2185,"close":2142,"change":924,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2142},"2025-07-03",6.65,5.612,-3.67,201300,{"date":2189,"open":2190,"high":2191,"low":2192,"close":1703,"change":2193,"percent_change":1059,"volume":2194,"transactions":9,"vwap":1703},"2025-07-02",5.18,6.72,4.98,1.24,420600,{"date":2196,"open":1659,"high":2166,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-07-01",4.96,5.03,-0.5,-9.04,139900,{"date":2203,"open":2094,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2206},"2025-06-30",6.988,5.106,5.53,-0.79,-12.5,276600,{"date":2211,"open":2212,"high":2213,"low":2027,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-06-27",7.71,7.965,6.32,-1.53,-19.49,500700,{"date":2219,"open":2220,"high":2220,"low":2221,"close":1749,"change":2045,"percent_change":1139,"volume":2222,"transactions":9,"vwap":1749},"2025-06-26",8.51,7.35,109500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-06-25",9.42,9.61,7.517,8.3,-1.06,-11.32,236900,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-24",10.8,11.7,8.553,9.36,-1.4,-13.01,489600,{"date":2242,"open":2243,"high":180,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-06-23",9.5,9.065,10.76,1.21,12.67,1239700,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":325,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-06-20",6.45,11.3,6.3,9.55,55.79,1947200,{"date":2258,"open":2259,"high":2000,"low":2260,"close":2148,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2148},"2025-06-18",5.29,5.104,0.95,18.34,140600,{"date":2265,"open":1386,"high":2266,"low":378,"close":2190,"change":2124,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2190},"2025-06-17",5.461,14.86,161900,{"date":2270,"open":971,"high":1687,"low":2271,"close":1386,"change":2169,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1386},"2025-06-16",3.648,16.54,698000,{"date":2275,"open":378,"high":976,"low":2276,"close":334,"change":1958,"percent_change":2277,"volume":2278,"transactions":9,"vwap":334},"2025-06-13",3.65,-6.97,65200,{"date":2280,"open":993,"high":2281,"low":1246,"close":1449,"change":1455,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1449},"2025-06-12",4.273,9.47,87100,{"date":2285,"open":1357,"high":378,"low":1005,"close":970,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":970},"2025-06-11",-0.58,-13.24,25340,{"date":2290,"open":1373,"high":379,"low":964,"close":1535,"change":517,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1535},"2025-06-10",-2.67,47850,{"date":2294,"open":411,"high":2295,"low":411,"close":1356,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1356},"2025-06-09",5.5,0.61,15.68,104060,{"date":2300,"open":1316,"high":411,"low":2301,"close":1336,"change":829,"percent_change":2000,"volume":2302,"transactions":9,"vwap":1336},"2025-06-06",3.55,10970,{"date":2304,"open":1111,"high":312,"low":321,"close":2276,"change":517,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2276},"2025-06-05",-3.18,7150,{"date":2308,"open":978,"high":411,"low":1012,"close":2309,"change":1547,"percent_change":1117,"volume":2310,"transactions":9,"vwap":2309},"2025-06-04",3.77,6130,{"date":2312,"open":1357,"high":1357,"low":869,"close":1012,"change":280,"percent_change":1119,"volume":2313,"transactions":9,"vwap":1012},"2025-06-03",28950,{"date":2315,"open":2316,"high":2317,"low":2316,"close":1306,"change":1726,"percent_change":718,"volume":2318,"transactions":9,"vwap":1306},"2025-06-02",3.38,3.68,8310,{"date":2320,"open":1005,"high":993,"low":325,"close":1555,"change":822,"percent_change":1427,"volume":2321,"transactions":9,"vwap":1555},"2025-05-30",10220,{"date":2323,"open":1035,"high":1035,"low":965,"close":1005,"change":481,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1005},"2025-05-29",-1.1,7800,{"date":2327,"open":970,"high":1357,"low":965,"close":2276,"change":946,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2276},"2025-05-28",-8.75,9680,{"date":2331,"open":1026,"high":1402,"low":1026,"close":411,"change":1331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":411},"2025-05-27",8.11,10790,{"date":2335,"open":978,"high":411,"low":965,"close":1111,"change":946,"percent_change":2336,"volume":2337,"transactions":9,"vwap":1111},"2025-05-23",-8.64,12940,{"date":2339,"open":2340,"high":2340,"low":869,"close":971,"change":209,"percent_change":2341,"volume":1471,"transactions":9,"vwap":971},"2025-05-22",4.06,-3.34,{"date":2343,"open":1403,"high":379,"low":1329,"close":1510,"change":1927,"percent_change":2344,"volume":2345,"transactions":9,"vwap":1510},"2025-05-21",-10.85,13570,{"date":2347,"open":1380,"high":379,"low":1402,"close":379,"change":74,"percent_change":2348,"volume":2349,"transactions":9,"vwap":379},"2025-05-20",7.55,3950,{"date":2351,"open":1380,"high":392,"low":1351,"close":665,"change":481,"percent_change":2352,"volume":2353,"transactions":9,"vwap":665},"2025-05-19",-0.91,9250,{"date":2355,"open":1442,"high":1373,"low":1380,"close":392,"change":924,"percent_change":2356,"volume":2357,"transactions":9,"vwap":392},"2025-05-16",-4.96,10170,{"date":2359,"open":1403,"high":2360,"low":976,"close":2361,"change":280,"percent_change":1232,"volume":1684,"transactions":9,"vwap":2361},"2025-05-15",4.84,4.64,{"date":2363,"open":2364,"high":2365,"low":1356,"close":379,"change":21,"percent_change":2366,"volume":1488,"transactions":9,"vwap":379},"2025-05-14",4.76,4.92,-1.67,{"date":2368,"open":2369,"high":1548,"low":1373,"close":2370,"change":864,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-05-13",5.02,4.78,-6.27,7450,{"date":2374,"open":2375,"high":1634,"low":976,"close":1548,"change":1007,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1548},"2025-05-12",4.9,15.91,24770,{"date":2379,"open":964,"high":2295,"low":411,"close":1380,"change":74,"percent_change":2332,"volume":2380,"transactions":9,"vwap":1380},"2025-05-09",26850,{"date":2382,"open":411,"high":1380,"low":411,"close":1328,"change":363,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1328},"2025-05-08",-3.78,10320,{"date":2386,"open":1251,"high":2062,"low":411,"close":1385,"change":2137,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1385},"2025-05-07",13.4,13540,{"date":2390,"open":411,"high":411,"low":1111,"close":380,"change":113,"percent_change":2391,"volume":2392,"transactions":9,"vwap":380},"2025-05-06",-9.47,8250,{"date":2394,"open":2370,"high":1572,"low":1392,"close":1392,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1392},"2025-05-05",-0.46,-10.04,4310,{"date":2399,"open":2400,"high":1634,"low":1386,"close":1442,"change":248,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1442},"2025-05-02",4.8,-7.47,5570,{"date":2404,"open":1704,"high":1704,"low":1425,"close":1625,"change":1975,"percent_change":2405,"volume":2406,"transactions":9,"vwap":1625},"2025-05-01",-14.36,13450,{"date":2408,"open":986,"high":1704,"low":2409,"close":1704,"change":489,"percent_change":2410,"volume":2411,"transactions":9,"vwap":1704},"2025-04-30",4.03,43.42,34950,{"date":2413,"open":2414,"high":964,"low":978,"close":2409,"change":570,"percent_change":1625,"volume":2415,"transactions":9,"vwap":2409},"2025-04-29",3.99,5000,{"date":184,"open":1005,"high":1345,"low":869,"close":381,"change":769,"percent_change":2417,"volume":2418,"transactions":9,"vwap":381},6.37,14620]