[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TDAY":3,"homepage-market-summary":27,"stock-historical-TDAY":169},{"ticker":4,"date":5,"profile":6,"quote":11},"TDAY","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"USA TODAY Co., Inc.","NYSE",null,"Common Stock",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},7.06,6.57,7.23,6.54,6.29,0.77,12.24,6878013.043413,40188,7.0224,9.21,4.33,1802341.13545375,55.9,224,{"status":28,"indices":29,"watchlist":71,"sectors":94,"benchmarks":149},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"date":5},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"date":5},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":36,"sparkline":57,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":36,"sparkline":70,"date":5},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,87],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":36,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":85,"sparkline":86,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":85,"sparkline":93,"date":5},"TSLA","Tesla Inc",354.11,-0.7,-0.2,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[95,100,105,110,115,120,125,130,134,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",1.05,197.81,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",0.11,53.46,{"name":106,"etf":107,"change":108,"price":109,"is_up":85},"Healthcare","XLV",-1.32,166.2,{"name":111,"etf":112,"change":113,"price":114,"is_up":85},"Consumer Cycl","XLY",-0.03,108.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":85},"Consumer Staples","XLP",-0.33,80.33,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",1.95,62.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",0.99,168.64,{"name":131,"etf":132,"change":118,"price":133,"is_up":85},"Materials","XLB",48.54,{"name":135,"etf":136,"change":137,"price":138,"is_up":85},"Real Estate","XLRE",-0.56,40.68,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",0.61,39.68,{"name":145,"etf":146,"change":147,"price":148,"is_up":85},"Comm Services","XLC",-0.93,109.94,[150,155,159,164],{"ticker":151,"name":152,"price":153,"change":154,"is_up":36},"SPY","SPDR S&P 500 ETF",763.99,0.18,{"ticker":156,"name":157,"price":158,"change":43,"is_up":36},"QQQ","Invesco QQQ Trust",742.03,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",508.68,0.03,{"ticker":165,"name":166,"price":167,"change":168,"is_up":36},"IWM","iShares Russell 2000",279.06,0.42,{"ticker":4,"total_count":26,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":177},1,1000,{"period_high":22,"period_low":23,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":12,"start_date":176,"end_date":5},1802341,403724414.34164,36.56,"2025-11-10",[178,179,189,200,211,221,229,238,248,257,266,275,285,292,302,311,320,328,337,345,353,362,370,378,386,391,398,406,411,418,427,436,446,455,464,473,484,493,504,514,525,535,545,556,566,575,584,594,602,612,621,629,638,644,652,657,662,667,672,678,682,688,695,701,707,714,719,724,730,738,745,752,758,765,772,778,785,791,798,802,807,815,821,827,832,838,844,850,854,860,865,872,879,885,891,898,903,909,916,922,926,932,938,943,949,956,962,967,971,977,981,986,991,995,1000,1005,1009,1014,1018,1023,1029,1034,1039,1043,1049,1054,1058,1062,1066,1071,1076,1081,1086,1090,1095,1099,1103,1109,1114,1117,1121,1125,1129,1133,1139,1142,1147,1154,1162,1168,1175,1180,1185,1191,1197,1202,1206,1213,1219,1223,1226,1231,1235,1240,1245,1248,1252,1258,1261,1266,1269,1273,1278,1282,1287,1290,1294,1297,1301,1305,1309,1312,1317,1322,1328,1336,1344,1350,1357,1363,1370,1376,1383,1388,1392,1400,1406,1413,1419,1425,1429,1434,1438,1443,1448,1452,1459,1465,1471,1477,1481,1487,1493,1500,1507,1513,1519,1527,1534,1540,1547,1554,1560,1564],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":21},{"date":180,"open":181,"high":182,"low":183,"close":16,"change":184,"percent_change":185,"volume":186,"transactions":187,"vwap":188},"2026-09-30",6.28,6.45,6.264,-0.01,-0.16,2728767.85216,15038,6.3311,{"date":190,"open":191,"high":192,"low":193,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-29",6.38,6.395,6.22,6.3,-0.07,-1.1,1964354.866026,14120,6.2988,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-28",6.39,6.435,6.245,6.37,-0.05,-0.78,2280773.225339,13540,6.3518,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":113,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-25",6.4,6.58,6.36,6.42,-0.47,1251740.231888,10652,6.4608,{"date":222,"open":205,"high":223,"low":205,"close":182,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-24",6.505,0.06,0.94,1435295.883009,12733,6.4493,{"date":230,"open":231,"high":232,"low":191,"close":202,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",6.59,6.614,-0.17,-2.59,1547245.052588,14636,6.4351,{"date":239,"open":240,"high":241,"low":215,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",6.46,6.615,6.56,0.17,2.66,1847180.587674,13428,6.5243,{"date":249,"open":250,"high":182,"low":251,"close":202,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",6.26,6.18,0.15,2.4,1917816.673449,12964,6.3749,{"date":258,"open":194,"high":202,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-18",6.195,6.24,-0.08,-1.27,3653894.504382,11346,6.239,{"date":267,"open":13,"high":268,"low":269,"close":270,"change":185,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-17",6.595,6.315,6.32,-2.47,2861445.417418,14409,6.3699,{"date":276,"open":277,"high":278,"low":240,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-16",6.51,6.65,6.48,-0.1,-1.52,1767495.814808,13482,6.5287,{"date":286,"open":15,"high":287,"low":240,"close":214,"change":184,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-15",6.62,-0.15,1744676.010185,15576,6.5572,{"date":293,"open":294,"high":295,"low":296,"close":231,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-14",6.43,6.635,6.41,0.23,3.62,1520939.912818,13292,6.5583,{"date":303,"open":202,"high":304,"low":305,"close":215,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-11",6.5295,6.275,0.07,1.11,2265628.883132,14601,6.3783,{"date":312,"open":313,"high":314,"low":315,"close":16,"change":316,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-10",6.33,6.415,6.205,0,1771248.883518,15497,6.2865,{"date":321,"open":322,"high":296,"low":193,"close":16,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-09",6.34,-0.12,-1.87,1714724.48511,17755,6.3041,{"date":329,"open":194,"high":330,"low":331,"close":296,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-08",6.73,6.2,0.08,1.26,1903926.541864,15594,6.4183,{"date":338,"open":213,"high":339,"low":270,"close":313,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-04",6.53,-0.14,-2.16,2736520.439836,16911,6.3819,{"date":346,"open":202,"high":347,"low":215,"close":348,"change":243,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-03",6.49,6.47,2.7,2177602.760958,12252,6.4563,{"date":354,"open":193,"high":355,"low":356,"close":194,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",6.475,6.19,0.12,1.94,2040737.106438,15333,6.3304,{"date":363,"open":181,"high":213,"low":364,"close":251,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",6.11,-0.11,-1.75,2054282.831206,13776,6.2064,{"date":371,"open":372,"high":372,"low":373,"close":16,"change":206,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-31",6.44,6.16,-0.79,3682379.577286,13699,6.2619,{"date":379,"open":182,"high":380,"low":16,"close":322,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-28",6.52,-0.06,-0.94,3097644.116608,13734,6.375,{"date":387,"open":215,"high":348,"low":322,"close":213,"change":316,"percent_change":316,"volume":388,"transactions":389,"vwap":390},"2026-08-27",2140367.305634,13707,6.4025,{"date":392,"open":277,"high":214,"low":215,"close":213,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-26",-0.09,-1.39,2005338.802268,16182,6.4378,{"date":399,"open":322,"high":400,"low":401,"close":347,"change":332,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",6.495,6.23,1.25,2454455.869004,17153,6.4221,{"date":407,"open":339,"high":287,"low":322,"close":296,"change":381,"percent_change":147,"volume":408,"transactions":409,"vwap":410},"2026-08-24",2617904.560534,18536,6.4452,{"date":412,"open":15,"high":413,"low":348,"close":348,"change":206,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-21",6.695,-0.77,2317704.409442,16059,6.5161,{"date":419,"open":420,"high":421,"low":279,"close":380,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",6.67,6.75,-0.21,-3.12,2649321.082409,17658,6.544,{"date":428,"open":429,"high":430,"low":431,"close":330,"change":69,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-19",6.7,6.91,6.63,0.75,2489754.371656,17615,6.7691,{"date":437,"open":438,"high":439,"low":295,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-18",7.2,7.21,6.68,-0.49,-6.83,3095603.824886,23074,6.7388,{"date":447,"open":448,"high":438,"low":429,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-17",6.71,7.17,0.13,1.85,3521248.838549,21182,7.0808,{"date":456,"open":420,"high":457,"low":420,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-14",7.13,7.04,0.2,2.92,2127638.053823,20389,7.0408,{"date":465,"open":466,"high":12,"low":421,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-13",6.93,6.84,-0.02,-0.29,1898492.771349,14702,6.8444,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",6.8,6.96,6.715,6.86,0.02,0.29,3906688.704654,26266,6.8691,{"date":485,"open":486,"high":486,"low":487,"close":467,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-11",7.08,6.61,-0.28,-3.93,5129429.514248,37538,6.8251,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-10",7.26,7.365,6.94,7.12,-0.13,-1.79,3740481.70557,27555,7.0973,{"date":505,"open":506,"high":507,"low":486,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-07",7.91,7.96,7.25,-0.75,-9.38,3635241.489947,23565,7.388,{"date":515,"open":516,"high":517,"low":518,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-06",8.05,8.28,7.18,8,-0.66,-7.62,5686053.430434,38606,7.8901,{"date":526,"open":527,"high":22,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",9.06,8.63,8.66,-0.37,-4.1,1660025.689793,18660,8.7694,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":50,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-04",8.92,9.1962,8.795,9.03,0.44,2428924.584952,19415,9.062,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-03",8.74,9.14,8.72,8.99,0.3,3.45,2479467.769272,20468,9.0146,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":468,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-07-31",8.65,8.97,8.51,8.69,-0.23,1200172.048188,13410,8.6492,{"date":567,"open":568,"high":569,"low":560,"close":570,"change":280,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-30",8.73,8.82,8.71,-1.14,1135596.681992,12323,8.6494,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":154,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-29",8.68,9.01,8.81,2.09,2300887.025625,21406,8.8676,{"date":585,"open":586,"high":587,"low":588,"close":528,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-28",8.41,8.655,8.245,0.32,3.85,1338988.816493,11902,8.5544,{"date":595,"open":560,"high":596,"low":517,"close":597,"change":393,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-27",8.615,8.31,-1.07,1968571.557177,13901,8.4117,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":224,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-24",8.44,8.54,8.34,8.4,0.72,1214205.906672,12900,8.4259,{"date":613,"open":560,"high":614,"low":615,"close":606,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-23",8.6,8.035,-0.19,-2.23,2792455.138023,20290,8.2665,{"date":622,"open":614,"high":587,"low":623,"close":624,"change":625,"percent_change":217,"volume":626,"transactions":627,"vwap":628},"2026-07-22",8.375,8.53,-0.04,1452277.963657,15149,8.4941,{"date":630,"open":631,"high":614,"low":632,"close":633,"change":252,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-21",8.42,8.395,8.57,1.78,1601589.867645,14473,8.5577,{"date":639,"open":597,"high":640,"low":597,"close":631,"change":261,"percent_change":382,"volume":641,"transactions":642,"vwap":643},"2026-07-20",8.61,914991.856631,12718,8.4804,{"date":645,"open":646,"high":570,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":9,"vwap":648},"2026-07-17",8.55,8.35,8.5,-0.18,-2.07,1032300,{"date":653,"open":640,"high":654,"low":560,"close":577,"change":103,"percent_change":655,"volume":656,"transactions":9,"vwap":577},"2026-07-16",8.76,1.28,1529000,{"date":658,"open":631,"high":659,"low":660,"close":633,"change":252,"percent_change":634,"volume":661,"transactions":9,"vwap":633},"2026-07-15",8.59,8.36,1489400,{"date":663,"open":633,"high":664,"low":586,"close":631,"change":233,"percent_change":665,"volume":666,"transactions":9,"vwap":631},"2026-07-14",8.62,-1.98,794100,{"date":668,"open":605,"high":669,"low":670,"close":659,"change":332,"percent_change":225,"volume":671,"transactions":9,"vwap":659},"2026-07-13",8.77,8.49,1010700,{"date":673,"open":674,"high":605,"low":675,"close":560,"change":306,"percent_change":676,"volume":677,"transactions":9,"vwap":560},"2026-07-10",8.46,8.32,0.83,1158800,{"date":679,"open":631,"high":570,"low":597,"close":604,"change":113,"percent_change":680,"volume":681,"transactions":9,"vwap":604},"2026-07-09",-0.35,1179900,{"date":683,"open":605,"high":684,"low":517,"close":685,"change":365,"percent_change":686,"volume":687,"transactions":9,"vwap":685},"2026-07-08",8.64,8.47,-1.28,1406100,{"date":689,"open":690,"high":691,"low":674,"close":692,"change":393,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-07",8.8,8.84,8.58,-1.04,1405400,{"date":696,"open":669,"high":697,"low":528,"close":698,"change":185,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-06",8.83,8.67,-1.81,1443000,{"date":702,"open":703,"high":704,"low":577,"close":697,"change":113,"percent_change":705,"volume":706,"transactions":9,"vwap":697},"2026-07-02",8.86,8.9,-0.34,1531000,{"date":708,"open":709,"high":710,"low":711,"close":703,"change":43,"percent_change":712,"volume":713,"transactions":9,"vwap":703},"2026-07-01",8.56,8.89,8.52,3.63,1409900,{"date":715,"open":684,"high":716,"low":685,"close":646,"change":280,"percent_change":717,"volume":718,"transactions":9,"vwap":646},"2026-06-30",8.75,-1.16,1631800,{"date":720,"open":606,"high":558,"low":721,"close":558,"change":551,"percent_change":722,"volume":723,"transactions":9,"vwap":558},"2026-06-29",8.24,3.59,2276300,{"date":725,"open":726,"high":607,"low":727,"close":647,"change":63,"percent_change":728,"volume":729,"transactions":9,"vwap":647},"2026-06-26",8.02,7.98,5.16,3502000,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":195,"percent_change":736,"volume":737,"transactions":9,"vwap":735},"2026-06-25",7.95,8.15,7.84,7.94,-0.87,1438400,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":184,"percent_change":323,"volume":744,"transactions":9,"vwap":743},"2026-06-24",7.99,8.09,7.9,8.01,1395800,{"date":746,"open":747,"high":516,"low":748,"close":726,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":726},"2026-06-23",7.79,7.76,0.26,3.35,1348700,{"date":753,"open":754,"high":755,"low":756,"close":748,"change":323,"percent_change":281,"volume":757,"transactions":9,"vwap":748},"2026-06-22",7.83,7.89,7.68,1049600,{"date":759,"open":760,"high":735,"low":761,"close":762,"change":625,"percent_change":763,"volume":764,"transactions":9,"vwap":762},"2026-06-18",7.85,7.77,7.88,-0.51,1936900,{"date":766,"open":767,"high":727,"low":756,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-17",7.74,7.92,0.16,2.06,1295500,{"date":773,"open":774,"high":747,"low":775,"close":748,"change":769,"percent_change":776,"volume":777,"transactions":9,"vwap":748},"2026-06-16",7.62,7.54,2.11,1087300,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":340,"percent_change":699,"volume":784,"transactions":9,"vwap":783},"2026-06-15",7.71,7.78,7.51,7.6,1410200,{"date":786,"open":748,"high":787,"low":788,"close":767,"change":306,"percent_change":789,"volume":790,"transactions":9,"vwap":767},"2026-06-12",7.87,7.7,0.91,1145400,{"date":792,"open":742,"high":727,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-11",7.63,7.67,-0.25,-3.16,1401700,{"date":799,"open":742,"high":726,"low":754,"close":768,"change":800,"percent_change":450,"volume":801,"transactions":9,"vwap":768},"2026-06-10",0.01,1392200,{"date":803,"open":787,"high":726,"low":804,"close":506,"change":224,"percent_change":805,"volume":806,"transactions":9,"vwap":506},"2026-06-09",7.75,0.76,2006800,{"date":808,"open":809,"high":810,"low":811,"close":760,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":760},"2026-06-08",8.18,8.21,7.73,-0.3,-3.68,1843400,{"date":816,"open":817,"high":517,"low":818,"close":733,"change":468,"percent_change":819,"volume":820,"transactions":9,"vwap":733},"2026-06-05",8.23,8.03,-0.24,2057000,{"date":822,"open":507,"high":810,"low":506,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-04",8.17,0.22,2.77,1597700,{"date":828,"open":760,"high":727,"low":829,"close":732,"change":769,"percent_change":830,"volume":831,"transactions":9,"vwap":732},"2026-06-03",7.72,2.05,1481900,{"date":833,"open":834,"high":835,"low":781,"close":747,"change":530,"percent_change":836,"volume":837,"transactions":9,"vwap":747},"2026-06-02",8.1,8.16,-4.53,1782900,{"date":839,"open":734,"high":840,"low":767,"close":835,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":835},"2026-06-01",8.19,0.35,4.48,1985700,{"date":845,"open":829,"high":727,"low":793,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-29",7.81,0.09,1.17,2806400,{"date":851,"open":781,"high":760,"low":852,"close":829,"change":280,"percent_change":686,"volume":853,"transactions":9,"vwap":829},"2026-05-28",7.55,1440300,{"date":855,"open":780,"high":856,"low":756,"close":857,"change":847,"percent_change":858,"volume":859,"transactions":9,"vwap":857},"2026-05-27",7.86,7.82,1.16,1290900,{"date":861,"open":782,"high":767,"low":862,"close":811,"change":243,"percent_change":863,"volume":864,"transactions":9,"vwap":811},"2026-05-26",7.48,2.25,1631000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":316,"percent_change":316,"volume":871,"transactions":9,"vwap":870},"2026-05-22",7.65,7.8,7.49,7.56,1082600,{"date":873,"open":874,"high":875,"low":876,"close":870,"change":103,"percent_change":877,"volume":878,"transactions":9,"vwap":870},"2026-05-21",7.47,7.64,7.37,1.48,1125000,{"date":880,"open":870,"high":788,"low":881,"close":882,"change":381,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-05-20",7.39,7.45,-0.8,1618300,{"date":886,"open":887,"high":756,"low":888,"close":782,"change":280,"percent_change":889,"volume":890,"transactions":9,"vwap":782},"2026-05-19",7.58,7.43,-1.31,1350700,{"date":892,"open":893,"high":793,"low":894,"close":895,"change":824,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-05-18",7.4,7.28,7.61,2.98,918900,{"date":899,"open":900,"high":893,"low":900,"close":881,"change":357,"percent_change":901,"volume":902,"transactions":9,"vwap":881},"2026-05-15",7.15,1.65,1677200,{"date":904,"open":875,"high":905,"low":14,"close":906,"change":562,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-14",7.66,7.27,-3.07,1414200,{"date":910,"open":894,"high":911,"low":912,"close":913,"change":154,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-13",7.52,7.24,7.5,2.46,1388700,{"date":917,"open":918,"high":869,"low":457,"close":919,"change":479,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-12",7.3,7.32,0.27,2091800,{"date":923,"open":905,"high":905,"low":918,"close":918,"change":118,"percent_change":924,"volume":925,"transactions":9,"vwap":918},"2026-05-11",-4.33,1453400,{"date":927,"open":928,"high":875,"low":508,"close":793,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":793},"2026-05-08",7.33,0.28,3.81,1442100,{"date":933,"open":918,"high":934,"low":14,"close":935,"change":769,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-05-07",7.41,7.35,2.23,1731300,{"date":939,"open":495,"high":893,"low":940,"close":941,"change":184,"percent_change":340,"volume":942,"transactions":9,"vwap":941},"2026-05-06",7.14,7.19,2178700,{"date":944,"open":945,"high":439,"low":945,"close":438,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":438},"2026-05-05",6.83,0.4,5.88,1979300,{"date":950,"open":951,"high":919,"low":952,"close":475,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":475},"2026-05-04",7.31,6.76,-0.58,-7.86,3273900,{"date":957,"open":958,"high":756,"low":919,"close":959,"change":252,"percent_change":960,"volume":961,"transactions":9,"vwap":959},"2026-05-01",7.53,7.38,2.07,1897400,{"date":963,"open":913,"high":895,"low":964,"close":14,"change":206,"percent_change":965,"volume":966,"transactions":9,"vwap":14},"2026-04-30",6.88,-0.69,2704600,{"date":968,"open":919,"high":881,"low":438,"close":894,"change":365,"percent_change":969,"volume":970,"transactions":9,"vwap":894},"2026-04-29",-1.49,2464900,{"date":972,"open":894,"high":973,"low":974,"close":881,"change":450,"percent_change":975,"volume":976,"transactions":9,"vwap":881},"2026-04-28",7.42,7.16,1.79,1338700,{"date":978,"open":951,"high":913,"low":14,"close":495,"change":113,"percent_change":979,"volume":980,"transactions":9,"vwap":495},"2026-04-27",-0.41,1069800,{"date":982,"open":912,"high":983,"low":518,"close":984,"change":163,"percent_change":63,"volume":985,"transactions":9,"vwap":984},"2026-04-24",7.36,7.29,1187700,{"date":987,"open":988,"high":913,"low":449,"close":495,"change":233,"percent_change":989,"volume":990,"transactions":9,"vwap":495},"2026-04-23",7.44,-2.29,1528300,{"date":992,"open":983,"high":882,"low":918,"close":888,"change":847,"percent_change":993,"volume":994,"transactions":9,"vwap":888},"2026-04-22",1.23,1022600,{"date":996,"open":974,"high":983,"low":457,"close":997,"change":243,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-21",7.34,2.37,1717500,{"date":1001,"open":894,"high":935,"low":1002,"close":449,"change":340,"percent_change":1003,"volume":1004,"transactions":9,"vwap":449},"2026-04-20",7.11,-1.92,1331000,{"date":1006,"open":997,"high":881,"low":912,"close":951,"change":468,"percent_change":1007,"volume":1008,"transactions":9,"vwap":951},"2026-04-17",-0.27,1698700,{"date":1010,"open":881,"high":934,"low":1011,"close":928,"change":261,"percent_change":1012,"volume":1013,"transactions":9,"vwap":928},"2026-04-16",7.22,-1.08,1427100,{"date":1015,"open":518,"high":882,"low":900,"close":934,"change":824,"percent_change":1016,"volume":1017,"transactions":9,"vwap":934},"2026-04-15",3.06,2385300,{"date":1019,"open":1020,"high":1011,"low":12,"close":941,"change":103,"percent_change":1021,"volume":1022,"transactions":9,"vwap":941},"2026-04-14",7.09,1.55,1584600,{"date":1024,"open":1025,"high":449,"low":466,"close":486,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":486},"2026-04-13",6.98,0.1,1.43,2282400,{"date":1030,"open":421,"high":1020,"low":214,"close":1025,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1025},"2026-04-10",0.25,3.71,1541800,{"date":1035,"open":497,"high":1036,"low":448,"close":330,"change":562,"percent_change":1037,"volume":1038,"transactions":9,"vwap":330},"2026-04-09",7,-3.3,3949000,{"date":1040,"open":940,"high":974,"low":430,"close":476,"change":625,"percent_change":1041,"volume":1042,"transactions":9,"vwap":476},"2026-04-08",-0.57,1145200,{"date":1044,"open":430,"high":1045,"low":1046,"close":1036,"change":206,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1036},"2026-04-07",7.03,6.9,-0.71,958400,{"date":1050,"open":1051,"high":449,"low":1052,"close":1051,"change":206,"percent_change":91,"volume":1053,"transactions":9,"vwap":1051},"2026-04-06",7.05,7.01,1322200,{"date":1055,"open":1052,"high":14,"low":476,"close":1056,"change":316,"percent_change":316,"volume":1057,"transactions":9,"vwap":1056},"2026-04-02",7.1,1914700,{"date":1059,"open":457,"high":919,"low":12,"close":1056,"change":69,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1056},"2026-04-01",0.71,3030000,{"date":1063,"open":467,"high":498,"low":421,"close":1051,"change":1031,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1051},"2026-03-31",3.68,2419200,{"date":1067,"open":1068,"high":476,"low":1069,"close":475,"change":800,"percent_change":252,"volume":1070,"transactions":9,"vwap":475},"2026-03-30",6.87,6.66,1848000,{"date":1072,"open":287,"high":1073,"low":15,"close":1074,"change":450,"percent_change":123,"volume":1075,"transactions":9,"vwap":1074},"2026-03-27",6.81,6.79,2620900,{"date":1077,"open":429,"high":475,"low":1078,"close":1069,"change":365,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1069},"2026-03-26",6.6,-1.62,2634300,{"date":1082,"open":952,"high":964,"low":448,"close":1083,"change":306,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-25",6.77,1.04,1651800,{"date":1087,"open":277,"high":467,"low":277,"close":429,"change":103,"percent_change":1088,"volume":1089,"transactions":9,"vwap":429},"2026-03-24",1.67,2102000,{"date":1091,"open":1092,"high":431,"low":240,"close":231,"change":252,"percent_change":1093,"volume":1094,"transactions":9,"vwap":231},"2026-03-23",6.5,2.33,1170200,{"date":1096,"open":240,"high":1078,"low":1097,"close":372,"change":206,"percent_change":414,"volume":1098,"transactions":9,"vwap":372},"2026-03-20",6.35,2489700,{"date":1100,"open":372,"high":231,"low":313,"close":347,"change":357,"percent_change":1101,"volume":1102,"transactions":9,"vwap":347},"2026-03-19",1.88,1166900,{"date":1104,"open":372,"high":1105,"low":1106,"close":205,"change":499,"percent_change":1107,"volume":1108,"transactions":9,"vwap":205},"2026-03-18",6.55,6.21,-2,2071800,{"date":1110,"open":216,"high":214,"low":205,"close":1092,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1092},"2026-03-17",0.14,2.2,1751900,{"date":1115,"open":215,"high":296,"low":194,"close":215,"change":316,"percent_change":316,"volume":1116,"transactions":9,"vwap":215},"2026-03-16",1881300,{"date":1118,"open":202,"high":339,"low":1119,"close":215,"change":113,"percent_change":217,"volume":1120,"transactions":9,"vwap":215},"2026-03-13",6.31,1758100,{"date":1122,"open":205,"high":380,"low":313,"close":202,"change":365,"percent_change":1123,"volume":1124,"transactions":9,"vwap":202},"2026-03-12",-1.69,2939200,{"date":1126,"open":240,"high":15,"low":191,"close":1092,"change":625,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1092},"2026-03-11",-0.61,1508500,{"date":1130,"open":277,"high":420,"low":182,"close":15,"change":163,"percent_change":1131,"volume":1132,"transactions":9,"vwap":15},"2026-03-10",0.46,4235700,{"date":1134,"open":1135,"high":15,"low":1136,"close":277,"change":252,"percent_change":1137,"volume":1138,"transactions":9,"vwap":277},"2026-03-09",6.25,6.06,2.36,2334300,{"date":1140,"open":313,"high":339,"low":331,"close":215,"change":381,"percent_change":147,"volume":1141,"transactions":9,"vwap":215},"2026-03-06",2437100,{"date":1143,"open":373,"high":372,"low":1144,"close":216,"change":252,"percent_change":1145,"volume":1146,"transactions":9,"vwap":216},"2026-03-05",6.13,2.39,1752400,{"date":1148,"open":1149,"high":1150,"low":1151,"close":1150,"change":929,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-03-04",6.01,6.27,5.91,4.67,1325600,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":69,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-03",5.82,6.07,5.74,5.99,0.84,2827800,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1164,"change":184,"percent_change":233,"volume":1167,"transactions":9,"vwap":1164},"2026-03-02",5.94,6.08,5.86,1955300,{"date":1169,"open":194,"high":215,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-02-27",5.8,5.95,-0.45,-7.03,3150500,{"date":1176,"open":1135,"high":278,"low":1177,"close":213,"change":929,"percent_change":1178,"volume":1179,"transactions":9,"vwap":213},"2026-02-26",6.12,4.58,3086600,{"date":1181,"open":1182,"high":1177,"low":1170,"close":1177,"change":920,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1177},"2026-02-25",5.85,4.62,1047500,{"date":1186,"open":1159,"high":1187,"low":1188,"close":1182,"change":340,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1182},"2026-02-24",6.04,5.81,-2.34,1125900,{"date":1192,"open":1193,"high":1106,"low":1194,"close":1159,"change":422,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1159},"2026-02-23",6.14,5.9,-3.39,1172700,{"date":1198,"open":1165,"high":260,"low":1199,"close":331,"change":769,"percent_change":1200,"volume":1201,"transactions":9,"vwap":331},"2026-02-20",6,2.65,1212900,{"date":1203,"open":1204,"high":1165,"low":1204,"close":1187,"change":103,"percent_change":451,"volume":1205,"transactions":9,"vwap":1187},"2026-02-19",5.87,1407000,{"date":1207,"open":947,"high":1208,"low":1209,"close":1210,"change":50,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-02-18",6.02,5.83,5.93,0.68,1245500,{"date":1214,"open":1171,"high":1215,"low":1188,"close":1216,"change":195,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-02-17",6.03,5.89,-1.17,1307000,{"date":1220,"open":1177,"high":251,"low":1171,"close":1221,"change":365,"percent_change":699,"volume":1222,"transactions":9,"vwap":1221},"2026-02-13",5.96,1130700,{"date":1224,"open":270,"high":215,"low":1151,"close":1157,"change":280,"percent_change":1079,"volume":1225,"transactions":9,"vwap":1157},"2026-02-12",2297300,{"date":1227,"open":1228,"high":1229,"low":1164,"close":1229,"change":769,"percent_change":244,"volume":1230,"transactions":9,"vwap":1229},"2026-02-11",6.05,6.17,1374500,{"date":1232,"open":1151,"high":1144,"low":1156,"close":1149,"change":357,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1149},"2026-02-10",2.04,3647300,{"date":1236,"open":1170,"high":1151,"low":1237,"close":1216,"change":306,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1216},"2026-02-09",5.61,1.2,864500,{"date":1241,"open":1242,"high":1149,"low":1156,"close":1156,"change":365,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1156},"2026-02-06",5.92,-1.85,1390200,{"date":1246,"open":1159,"high":1199,"low":1204,"close":1210,"change":468,"percent_change":705,"volume":1247,"transactions":9,"vwap":1210},"2026-02-05",1623800,{"date":1249,"open":1182,"high":1149,"low":1170,"close":1171,"change":769,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1171},"2026-02-04",2.76,1415300,{"date":1253,"open":1194,"high":1171,"low":1254,"close":1255,"change":499,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-03",5.63,5.79,-2.2,1708300,{"date":1259,"open":1209,"high":1149,"low":1156,"close":1242,"change":316,"percent_change":316,"volume":1260,"transactions":9,"vwap":1242},"2026-02-02",1298200,{"date":1262,"open":1166,"high":1208,"low":1263,"close":1242,"change":625,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1242},"2026-01-30",5.77,-0.67,1597800,{"date":1267,"open":1182,"high":1199,"low":1263,"close":1221,"change":450,"percent_change":936,"volume":1268,"transactions":9,"vwap":1221},"2026-01-29",830800,{"date":1270,"open":1171,"high":1159,"low":1188,"close":1209,"change":340,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1209},"2026-01-28",-2.35,908700,{"date":1274,"open":1221,"high":1275,"low":1182,"close":1276,"change":800,"percent_change":243,"volume":1277,"transactions":9,"vwap":1276},"2026-01-27",5.98,5.97,631600,{"date":1279,"open":1204,"high":193,"low":1156,"close":1221,"change":332,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1221},"2026-01-26",1.36,1892000,{"date":1283,"open":1187,"high":1284,"low":1204,"close":947,"change":233,"percent_change":1285,"volume":1286,"transactions":9,"vwap":947},"2026-01-23",6.09,-2.81,738600,{"date":1288,"open":1276,"high":1157,"low":1276,"close":1228,"change":450,"percent_change":1112,"volume":1289,"transactions":9,"vwap":1228},"2026-01-22",1037400,{"date":1291,"open":1210,"high":1149,"low":1151,"close":1242,"change":113,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1242},"2026-01-21",-0.5,940100,{"date":1295,"open":947,"high":1157,"low":1182,"close":1171,"change":184,"percent_change":233,"volume":1296,"transactions":9,"vwap":1171},"2026-01-20",1309700,{"date":1298,"open":1144,"high":1193,"low":1221,"close":1221,"change":288,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1221},"2026-01-16",-2.45,1506100,{"date":1302,"open":1157,"high":1229,"low":1149,"close":364,"change":1026,"percent_change":1303,"volume":1304,"transactions":9,"vwap":364},"2026-01-15",1.66,1401100,{"date":1306,"open":1242,"high":1215,"low":1151,"close":1149,"change":50,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1149},"2026-01-14",0.67,1076200,{"date":1310,"open":1164,"high":1136,"low":1188,"close":1276,"change":316,"percent_change":316,"volume":1311,"transactions":9,"vwap":1276},"2026-01-13",1557100,{"date":1313,"open":1314,"high":1149,"low":1315,"close":1276,"change":450,"percent_change":936,"volume":1316,"transactions":9,"vwap":1276},"2026-01-12",5.78,5.73,1897300,{"date":1318,"open":1199,"high":1187,"low":1319,"close":1320,"change":365,"percent_change":1243,"volume":1321,"transactions":9,"vwap":1320},"2026-01-09",5.75,5.84,1627500,{"date":1323,"open":1324,"high":373,"low":1325,"close":1171,"change":1326,"percent_change":1204,"volume":1327,"transactions":9,"vwap":1171},"2026-01-08",5.72,5.53,0.33,2449600,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":297,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-01-07",5.42,5.71,5.38,5.62,4.27,1012200,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":332,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-06",5.26,5.43,5.23,5.39,1.51,1296400,{"date":1345,"open":1346,"high":1330,"low":1346,"close":1347,"change":1026,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-05",5.18,5.31,1.92,2501800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":224,"percent_change":848,"volume":1356,"transactions":9,"vwap":1355},"2026-01-02",5.15,5.27,5.1,5.21,824100,{"date":1358,"open":1340,"high":1359,"low":1360,"close":1352,"change":195,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1352},"2025-12-31",5.28,5.09,-1.34,827100,{"date":1364,"open":1365,"high":1347,"low":1366,"close":1367,"change":625,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1367},"2025-12-30",5.25,5.2,5.22,-0.76,557700,{"date":1371,"open":1372,"high":1373,"low":1338,"close":1338,"change":185,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1338},"2025-12-29",5.4,5.41,-2.95,692400,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1330,"change":224,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1330},"2025-12-26",5.34,5.44,5.32,1.12,473100,{"date":1384,"open":1385,"high":1332,"low":1347,"close":1385,"change":479,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-24",5.36,0.37,241800,{"date":1389,"open":1390,"high":1339,"low":1347,"close":1378,"change":113,"percent_change":137,"volume":1391,"transactions":9,"vwap":1378},"2025-12-23",5.35,960500,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":323,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2025-12-22",5.5,5.58,5.33,5.37,-2.19,548300,{"date":1401,"open":1237,"high":1402,"low":1403,"close":1403,"change":499,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2025-12-19",5.65,5.49,-2.31,1637600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1333,"change":1026,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1333},"2025-12-18",5.52,5.7,5.51,1.81,1251000,{"date":1414,"open":1415,"high":1416,"low":1339,"close":1408,"change":479,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1408},"2025-12-17",5.48,5.55,0.36,1449100,{"date":1420,"open":1325,"high":1421,"low":1422,"close":1394,"change":206,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1394},"2025-12-16",5.6,5.29,-0.9,1266700,{"date":1426,"open":1410,"high":1427,"low":1341,"close":1416,"change":224,"percent_change":77,"volume":1428,"transactions":9,"vwap":1416},"2025-12-15",5.59,986300,{"date":1430,"open":1402,"high":1431,"low":1379,"close":1403,"change":185,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1403},"2025-12-12",5.67,-2.83,1630500,{"date":1435,"open":1237,"high":1315,"low":1427,"close":1402,"change":224,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1402},"2025-12-11",1.07,1283300,{"date":1439,"open":1440,"high":1170,"low":1440,"close":1427,"change":1031,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1427},"2025-12-10",5.3,4.68,1987100,{"date":1444,"open":1445,"high":1390,"low":728,"close":1378,"change":450,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1378},"2025-12-09",5.19,2.5,601500,{"date":1449,"open":1410,"high":1416,"low":1366,"close":1355,"change":812,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1355},"2025-12-08",-5.44,1066800,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1410,"change":1457,"percent_change":710,"volume":1458,"transactions":9,"vwap":1410},"2025-12-05",5.17,5.69,5.05,0.45,2806500,{"date":1460,"open":1461,"high":1355,"low":1462,"close":1463,"change":184,"percent_change":92,"volume":1464,"transactions":9,"vwap":1463},"2025-12-04",5.07,5.01,5.06,1080800,{"date":1466,"open":1467,"high":1360,"low":1468,"close":1461,"change":357,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1461},"2025-12-03",4.97,4.9,2.42,953900,{"date":1472,"open":1456,"high":1463,"low":1473,"close":1474,"change":468,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-12-02",4.92,4.95,-0.4,1362700,{"date":1478,"open":1479,"high":1462,"low":1468,"close":1467,"change":625,"percent_change":883,"volume":1480,"transactions":9,"vwap":1467},"2025-12-01",4.93,836500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1462,"change":184,"percent_change":92,"volume":1486,"transactions":9,"vwap":1462},"2025-11-28",5.03,5.08,4.96,1051900,{"date":1488,"open":1489,"high":1352,"low":1489,"close":1490,"change":224,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-11-26",4.91,5.02,1.21,1429400,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1485,"change":1498,"percent_change":1484,"volume":1499,"transactions":9,"vwap":1485},"2025-11-25",4.75,5.04,4.74,0.24,1272500,{"date":1501,"open":1183,"high":1502,"low":1503,"close":1504,"change":450,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2025-11-24",4.79,4.54,4.72,2.83,1442800,{"date":1508,"open":1509,"high":1183,"low":23,"close":1510,"change":154,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-11-21",4.43,4.59,4.08,1847400,{"date":1514,"open":1515,"high":1515,"low":1516,"close":1517,"change":184,"percent_change":562,"volume":1518,"transactions":9,"vwap":1517},"2025-11-20",4.5,4.36,4.41,1946700,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":649,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2025-11-19",4.47,4.57,4.37,4.42,-3.91,1525000,{"date":1528,"open":1529,"high":1495,"low":1530,"close":1531,"change":69,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2025-11-18",4.56,4.53,4.6,1.1,591600,{"date":1535,"open":1531,"high":1536,"low":1515,"close":1537,"change":393,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2025-11-17",4.69,4.55,-1.94,2164600,{"date":1541,"open":1542,"high":1543,"low":1522,"close":1544,"change":562,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-11-14",4.76,4.8,4.64,-4.72,1596700,{"date":1548,"open":1549,"high":1483,"low":1550,"close":1551,"change":365,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-13",5,4.82,4.87,-2.21,1785100,{"date":1555,"open":1360,"high":1556,"low":1557,"close":1558,"change":365,"percent_change":341,"volume":1559,"transactions":9,"vwap":1558},"2025-11-12",5.12,4.94,4.98,3312400,{"date":1561,"open":1366,"high":1422,"low":1483,"close":1360,"change":261,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1360},"2025-11-11",-1.55,1373800,{"date":176,"open":1565,"high":1445,"low":1549,"close":1454,"change":50,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1454},5.13,0.78,1857900]