[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICON":3,"homepage-market-summary":28,"stock-historical-ICON":169},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"ICON","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":12,"issuer":9,"category":9},"Icon Energy Corp. Common stock","Nasdaq",null,"Common Stock","Icon Energy Corp is a growth-oriented shipping company providing seaborne transportation services for dry bulk cargoes via its fleet of oceangoing vessels. The company generates its revenues by chartering its vessels to regional and international dry bulk operators, commodity traders and end users. The cargos carried by the company are Grains, Minerals, Iron Ore, Coal and Bauxite.",false,{"close":14,"open":15,"high":14,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},0.97,0.9201,0.9,0.94,0.03,3.19,5223.145,82,0.9284,10.6,0.78399998,386498.164789664,1.9,559,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":151},"success",[31,39,46,53,60,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":16,"is_up":37,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2815.2,25,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":12,"sparkline":72,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":37,"sparkline":87,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",1.01,199.81,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",0.06,53.49,{"name":107,"etf":108,"change":109,"price":110,"is_up":12},"Healthcare","XLV",-0.01,166.18,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",0.4,62.95,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",0.66,48.86,{"name":137,"etf":138,"change":139,"price":140,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":147,"etf":148,"change":149,"price":150,"is_up":37},"Comm Services","XLC",0.35,110.32,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":158,"name":159,"price":160,"change":86,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":162,"name":163,"price":164,"change":51,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":166,"name":167,"price":168,"change":16,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":170,"page":44,"page_size":171,"total_pages":44,"summary":172,"data":178},365,1000,{"period_high":173,"period_low":24,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},16.75,305406,111473201.197416,-90.63,"2025-04-22",[179,180,187,196,205,215,223,232,238,248,257,265,272,281,291,298,306,315,323,333,342,351,359,370,379,384,390,399,405,410,415,422,430,436,442,449,455,460,465,471,479,484,491,498,502,509,517,526,534,545,554,561,567,576,585,592,599,606,613,620,628,635,641,648,656,660,665,670,678,685,692,698,703,709,716,722,728,735,743,750,755,761,766,770,775,783,790,798,805,812,817,824,828,833,837,841,846,851,857,863,869,874,880,885,891,894,898,903,908,913,917,922,926,931,935,939,943,946,950,954,957,961,965,969,973,979,984,990,998,1003,1010,1018,1024,1030,1035,1040,1047,1053,1058,1062,1066,1070,1075,1079,1085,1090,1095,1101,1104,1111,1117,1122,1125,1129,1132,1136,1144,1151,1157,1161,1166,1171,1176,1182,1187,1192,1196,1202,1207,1213,1218,1224,1229,1234,1240,1248,1253,1259,1267,1274,1281,1288,1295,1302,1310,1319,1326,1333,1340,1346,1352,1358,1366,1372,1378,1385,1393,1400,1405,1412,1419,1427,1434,1440,1446,1453,1459,1466,1473,1479,1487,1494,1500,1509,1518,1525,1530,1538,1544,1550,1554,1559,1565,1571,1578,1584,1588,1593,1598,1605,1612,1619,1624,1631,1636,1641,1647,1654,1658,1665,1671,1677,1682,1690,1694,1701,1708,1716,1722,1726,1729,1733,1739,1742,1747,1753,1758,1763,1768,1774,1779,1784,1790,1797,1801,1804,1807,1811,1817,1822,1826,1830,1834,1838,1842,1846,1851,1855,1858,1861,1865,1869,1872,1876,1880,1885,1889,1892,1896,1900,1905,1909,1916,1921,1926,1934,1942,1949,1956,1962,1968,1976,1981,1987,1994,2000,2008,2015,2019,2026,2030,2035,2041,2047,2054,2060,2065,2072,2076,2079,2084,2088,2092,2097,2102,2107,2111,2118,2123,2127,2131,2135,2141,2145,2151,2155,2160,2163,2166,2169,2172,2176,2179,2182,2186,2190,2195,2199,2202,2205,2209,2212,2216,2220,2225,2229,2232,2238,2242,2246,2249,2253,2256,2262,2265],{"date":5,"open":15,"high":14,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":181,"open":17,"high":182,"low":16,"close":17,"change":183,"percent_change":183,"volume":184,"transactions":185,"vwap":186},"2026-10-01",0.969899,0,13651.127602,145,0.9298,{"date":188,"open":189,"high":189,"low":190,"close":17,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-09-30",0.96,0.93,0.01,1.08,4658.062739,80,0.9472,{"date":197,"open":198,"high":199,"low":200,"close":190,"change":201,"percent_change":191,"volume":202,"transactions":203,"vwap":204},"2026-09-29",0.9299,0.9699,0.91,0.0001,15197.25352,109,0.9267,{"date":206,"open":207,"high":208,"low":209,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",0.98,0.986,0.9082,-0.0701,-7.01,18483.536805,135,0.9301,{"date":216,"open":99,"high":217,"low":218,"close":44,"change":109,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-25",1.03,0.99,-0.99,15881.521674,118,1.0002,{"date":224,"open":225,"high":86,"low":226,"close":99,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-24",0.9952,0.9901,0.02,2.02,5392,103,1.002,{"date":233,"open":234,"high":99,"low":218,"close":218,"change":235,"percent_change":236,"volume":237,"transactions":230,"vwap":231},"2026-09-23",0.995,-0.015,-1.49,13485,{"date":239,"open":240,"high":99,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-22",0.95,0.943902,1.005,0.035,3.61,24370.847846,194,0.9971,{"date":249,"open":250,"high":251,"low":17,"close":14,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",0.9986,1.04,-0.07,-6.73,36601.968975,274,0.9864,{"date":258,"open":259,"high":259,"low":207,"close":251,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",1.05,-0.04,-3.7,29019.343,172,1.0165,{"date":266,"open":267,"high":192,"low":267,"close":192,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":207},"2026-09-17",0.8758,0.2014,22.92,93293.309644,497,{"date":273,"open":16,"high":16,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-16",0.85,0.8786,-0.0027,-0.31,23214.8,134,0.8764,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":230,"vwap":290},"2026-09-15",0.9005,0.925,0.88,0.88135,-0.0583,-6.2,15347.703259,0.8994,{"date":292,"open":16,"high":293,"low":16,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":221,"vwap":297},"2026-09-14",0.9396,0.0197,2.14,13922.2,0.9172,{"date":299,"open":17,"high":17,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":230,"vwap":305},"2026-09-11",0.8797,0.9199,0.0199,2.21,9134.329502,0.9081,{"date":307,"open":308,"high":309,"low":16,"close":16,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-10",0.9109,0.9259,-0.0382,-4.07,9026.191224,113,0.9104,{"date":316,"open":317,"high":318,"low":16,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":185,"vwap":200},"2026-09-09",0.9101,0.9399,0.9382,0.0432,4.83,23799.4,{"date":324,"open":325,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",0.92,0.85865,0.895,-0.0176,-1.93,66130.525,349,0.8885,{"date":334,"open":14,"high":14,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",0.8852,0.9126,-0.0579,-5.97,38991.214043,180,0.924,{"date":343,"open":218,"high":218,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",0.9599,0.9705,0.0105,1.09,5883.629359,177,0.9711,{"date":352,"open":189,"high":207,"low":353,"close":189,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",0.9406,-0.0219,-2.23,14793.221602,115,0.9606,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-01",0.9538,1.0041,0.9537,0.98185,0.0042,0.43,5316.22065,91,0.9616,{"date":371,"open":372,"high":99,"low":190,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-08-31",0.9805,0.9776,-0.0029,-0.3,16975.095697,152,0.9674,{"date":380,"open":217,"high":217,"low":372,"close":372,"change":346,"percent_change":192,"volume":381,"transactions":382,"vwap":383},"2026-08-28",9925.967581,100,0.9927,{"date":385,"open":44,"high":44,"low":386,"close":14,"change":235,"percent_change":387,"volume":388,"transactions":389,"vwap":208},"2026-08-27",0.9601,-1.52,5493.1229,71,{"date":391,"open":392,"high":251,"low":393,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",1.025,0.985,-0.025,-2.48,18943.8216,119,1.0044,{"date":400,"open":44,"high":401,"low":44,"close":99,"change":183,"percent_change":183,"volume":402,"transactions":403,"vwap":404},"2026-08-25",1.0399,7900.6,97,1.0091,{"date":406,"open":86,"high":86,"low":242,"close":99,"change":183,"percent_change":183,"volume":407,"transactions":408,"vwap":409},"2026-08-24",9517.6,110,1.0138,{"date":411,"open":86,"high":86,"low":242,"close":99,"change":109,"percent_change":412,"volume":413,"transactions":382,"vwap":414},"2026-08-21",-0.98,6921.7629,1.0151,{"date":416,"open":44,"high":251,"low":218,"close":86,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-20",-0.0099,-0.96,19379.36,121,0.9982,{"date":423,"open":217,"high":217,"low":44,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-19",1.0299,0.0049,0.48,18369,155,1.0152,{"date":431,"open":217,"high":251,"low":99,"close":392,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":86},"2026-08-18",-0.005,-0.49,9729.853021,144,{"date":437,"open":86,"high":251,"low":44,"close":217,"change":432,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-17",-0.48,32379.093936,193,1.0254,{"date":443,"open":259,"high":444,"low":217,"close":445,"change":432,"percent_change":438,"volume":446,"transactions":447,"vwap":448},"2026-08-14",1.06,1.035,19666.211263,136,1.0385,{"date":450,"open":86,"high":444,"low":451,"close":251,"change":191,"percent_change":14,"volume":452,"transactions":453,"vwap":454},"2026-08-13",1.0161,35095.465993,279,1.0517,{"date":456,"open":217,"high":217,"low":86,"close":217,"change":183,"percent_change":183,"volume":457,"transactions":458,"vwap":459},"2026-08-12",6690.804,78,1.0289,{"date":461,"open":217,"high":251,"low":86,"close":217,"change":191,"percent_change":207,"volume":462,"transactions":463,"vwap":464},"2026-08-11",19219.29464,154,1.0275,{"date":466,"open":99,"high":251,"low":44,"close":86,"change":260,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-10",-3.77,14997.611309,143,1.0199,{"date":472,"open":99,"high":473,"low":226,"close":444,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-07",1.0743,0.04,3.92,14659.876348,127,1.0274,{"date":480,"open":86,"high":259,"low":218,"close":86,"change":183,"percent_change":183,"volume":481,"transactions":482,"vwap":483},"2026-08-06",23646.434755,203,1.0211,{"date":485,"open":192,"high":192,"low":99,"close":86,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-05",-0.03,-2.86,27317.430103,195,1.036,{"date":492,"open":493,"high":192,"low":44,"close":259,"change":227,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-04",1.065,1.94,36030.57,259,1.0361,{"date":499,"open":86,"high":347,"low":86,"close":217,"change":109,"percent_change":418,"volume":500,"transactions":482,"vwap":501},"2026-08-03",22304,1.0477,{"date":503,"open":444,"high":192,"low":504,"close":251,"change":505,"percent_change":506,"volume":507,"transactions":263,"vwap":508},"2026-07-31",1.0112,-0.02,-1.89,10583.861986,1.0342,{"date":510,"open":14,"high":192,"low":511,"close":444,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-07-30",0.9003,0.09,9.28,46115.489656,429,1.0373,{"date":518,"open":44,"high":519,"low":520,"close":14,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-07-29",1.0001,0.95001,-0.05,-4.9,16123.73655,128,0.9846,{"date":527,"open":528,"high":528,"low":44,"close":86,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-07-28",1.1,-0.13,-11.3,31349.324112,258,1.0614,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-07-27",0.9487,1.16,0.87,1.15,0.2099,22.33,176356.633,536,1.0313,{"date":546,"open":547,"high":234,"low":548,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-24",0.9934,0.9401,-0.0799,-7.83,18905.771796,236,0.9831,{"date":555,"open":190,"high":251,"low":556,"close":86,"change":512,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-07-23",0.890501,9.68,110023.880347,478,0.9876,{"date":562,"open":240,"high":240,"low":563,"close":190,"change":417,"percent_change":564,"volume":565,"transactions":463,"vwap":566},"2026-07-22",0.902,-1.05,17819.065226,0.9268,{"date":568,"open":569,"high":17,"low":570,"close":318,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-21",0.8976,0.8803,0.0229,2.5,20611.536267,189,0.9031,{"date":577,"open":200,"high":301,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-20",0.8892,0.917,0.031,3.5,34812.370986,158,0.9069,{"date":586,"open":587,"high":587,"low":285,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":9,"vwap":588},"2026-07-17",0.91000003,0.88599998,-0.041,-4.42,35200,{"date":593,"open":17,"high":594,"low":595,"close":596,"change":597,"percent_change":418,"volume":598,"transactions":9,"vwap":596},"2026-07-16",0.94999999,0.89999998,0.92699999,-0.009,33300,{"date":600,"open":17,"high":601,"low":602,"close":603,"change":235,"percent_change":604,"volume":605,"transactions":9,"vwap":603},"2026-07-15",0.98500001,0.93099999,0.93599999,-1.58,32100,{"date":607,"open":587,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":608},"2026-07-14",0.95099998,0.84500003,0.011,1.17,79300,{"date":614,"open":615,"high":615,"low":616,"close":17,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":17},"2026-07-13",0.98400003,0.93000001,-0.036,-3.69,35900,{"date":621,"open":622,"high":623,"low":624,"close":623,"change":625,"percent_change":626,"volume":627,"transactions":9,"vwap":623},"2026-07-10",0.92000002,0.97600001,0.90399998,0.052,5.63,59900,{"date":629,"open":630,"high":17,"low":588,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":9,"vwap":631},"2026-07-09",0.912,0.92400002,-0.016,-1.7,76000,{"date":636,"open":285,"high":17,"low":637,"close":17,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":17},"2026-07-08",0.85699999,0.059,6.7,88500,{"date":642,"open":630,"high":603,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":9,"vwap":644},"2026-07-07",0.85000002,0.88099998,-0.039,-4.24,275700,{"date":649,"open":650,"high":651,"low":652,"close":622,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":622},"2026-07-06",0.88999999,0.97000003,0.87199998,-0.12,-11.54,486300,{"date":657,"open":259,"high":444,"low":658,"close":251,"change":183,"percent_change":183,"volume":659,"transactions":9,"vwap":251},"2026-07-02",0.99000001,10963700,{"date":661,"open":662,"high":444,"low":602,"close":251,"change":104,"percent_change":663,"volume":664,"transactions":9,"vwap":251},"2026-07-01",0.95999998,6.12,72800,{"date":666,"open":594,"high":44,"low":622,"close":667,"change":474,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-30",0.98000002,4.26,88900,{"date":671,"open":672,"high":673,"low":674,"close":17,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":17},"2026-06-29",0.90100002,0.95599997,0.89499998,0.025,2.73,78100,{"date":679,"open":680,"high":681,"low":609,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-26",0.903,0.91500002,0.021,2.35,39600,{"date":686,"open":687,"high":616,"low":609,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-06-25",0.875,0.89399999,0.044,5.18,70900,{"date":693,"open":644,"high":596,"low":694,"close":643,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":643},"2026-06-24",0.82599998,-0.059,-6.49,123500,{"date":699,"open":595,"high":622,"low":285,"close":700,"change":505,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-06-23",0.90899998,-2.15,51600,{"date":704,"open":705,"high":616,"low":650,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-06-22",0.92900002,0.014,1.53,34400,{"date":710,"open":17,"high":711,"low":712,"close":681,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":681},"2026-06-18",0.95200002,0.90200001,-0.054,-5.57,50200,{"date":717,"open":622,"high":667,"low":622,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-06-17",0.96899998,0.005,0.52,63900,{"date":723,"open":724,"high":651,"low":595,"close":725,"change":682,"percent_change":726,"volume":727,"transactions":9,"vwap":725},"2026-06-16",0.91900003,0.96399999,2.23,82900,{"date":729,"open":674,"high":730,"low":285,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-15",0.977,0.94300002,0.008,0.86,227600,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":675,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-06-12",0.86000001,0.972,0.85500002,0.935,2.75,220600,{"date":744,"open":745,"high":746,"low":747,"close":587,"change":260,"percent_change":748,"volume":749,"transactions":9,"vwap":587},"2026-06-11",0.92799997,0.97299999,0.83499998,-4.21,5218800,{"date":751,"open":616,"high":752,"low":631,"close":594,"change":521,"percent_change":753,"volume":754,"transactions":9,"vwap":594},"2026-06-10",0.99900001,-5,112700,{"date":756,"open":528,"high":757,"low":667,"close":44,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":44},"2026-06-09",1.12,-0.09,-8.26,139500,{"date":762,"open":757,"high":763,"low":347,"close":347,"change":260,"percent_change":764,"volume":765,"transactions":9,"vwap":347},"2026-06-08",1.14,-3.54,53900,{"date":767,"open":114,"high":768,"low":528,"close":114,"change":183,"percent_change":183,"volume":769,"transactions":9,"vwap":114},"2026-06-05",1.181,68500,{"date":771,"open":763,"high":772,"low":757,"close":114,"change":227,"percent_change":773,"volume":774,"transactions":9,"vwap":114},"2026-06-04",1.2,1.8,36100,{"date":776,"open":777,"high":778,"low":192,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-06-03",1.21,1.26,1.11,-0.15,-11.9,156700,{"date":784,"open":785,"high":786,"low":787,"close":778,"change":788,"percent_change":338,"volume":789,"transactions":9,"vwap":778},"2026-06-02",1.36,1.376,1.22,-0.08,98800,{"date":791,"open":792,"high":793,"low":794,"close":79,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":79},"2026-06-01",1.41,1.423,1.33,-0.06,-4.29,93500,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":474,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-05-29",1.35,1.46,1.4,2.94,62900,{"date":806,"open":807,"high":808,"low":809,"close":785,"change":104,"percent_change":810,"volume":811,"transactions":9,"vwap":785},"2026-05-28",1.3,1.38,1.27,4.62,59700,{"date":813,"open":794,"high":814,"low":807,"close":807,"change":252,"percent_change":815,"volume":816,"transactions":9,"vwap":807},"2026-05-27",1.377,-5.11,45400,{"date":818,"open":819,"high":820,"low":821,"close":819,"change":18,"percent_change":822,"volume":823,"transactions":9,"vwap":819},"2026-05-26",1.37,1.39,1.32,2.24,62700,{"date":825,"open":785,"high":819,"low":826,"close":79,"change":191,"percent_change":827,"volume":816,"transactions":9,"vwap":79},"2026-05-22",1.311,0.75,{"date":829,"open":794,"high":830,"low":831,"close":794,"change":183,"percent_change":183,"volume":832,"transactions":9,"vwap":794},"2026-05-21",1.375,1.298,40700,{"date":834,"open":794,"high":785,"low":778,"close":794,"change":191,"percent_change":835,"volume":836,"transactions":9,"vwap":794},"2026-05-20",0.76,45900,{"date":838,"open":785,"high":785,"low":807,"close":821,"change":788,"percent_change":839,"volume":840,"transactions":9,"vwap":821},"2026-05-19",-5.71,63600,{"date":842,"open":843,"high":843,"low":785,"close":802,"change":653,"percent_change":844,"volume":845,"transactions":9,"vwap":802},"2026-05-18",1.55,-7.89,155000,{"date":847,"open":848,"high":843,"low":819,"close":849,"change":227,"percent_change":794,"volume":850,"transactions":9,"vwap":849},"2026-05-15",1.45,1.52,285600,{"date":852,"open":853,"high":849,"low":800,"close":854,"change":18,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-05-14",1.47,1.5,2.04,124100,{"date":858,"open":819,"high":859,"low":794,"close":853,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":853},"2026-05-13",1.48,0.13,9.7,134700,{"date":864,"open":792,"high":865,"low":866,"close":79,"change":521,"percent_change":867,"volume":868,"transactions":9,"vwap":79},"2026-05-12",1.44,1.25,-3.6,165800,{"date":870,"open":807,"high":854,"low":807,"close":820,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":820},"2026-05-11",0.1,7.75,453400,{"date":875,"open":866,"high":807,"low":876,"close":877,"change":474,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-08",1.221,1.29,3.2,199400,{"date":881,"open":882,"high":809,"low":611,"close":866,"change":18,"percent_change":883,"volume":884,"transactions":9,"vwap":866},"2026-05-07",1.24,2.46,83500,{"date":886,"open":58,"high":877,"low":887,"close":787,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":787},"2026-05-06",1.175,0.05,4.27,217300,{"date":892,"open":537,"high":58,"low":763,"close":611,"change":191,"percent_change":733,"volume":893,"transactions":9,"vwap":611},"2026-05-05",82200,{"date":895,"open":763,"high":882,"low":779,"close":537,"change":18,"percent_change":896,"volume":897,"transactions":9,"vwap":537},"2026-05-04",2.65,199300,{"date":899,"open":192,"high":763,"low":444,"close":114,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":114},"2026-05-01",0.07,6.6,84200,{"date":904,"open":44,"high":528,"low":234,"close":444,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":444},"2026-04-30",0.071,7.18,119100,{"date":909,"open":217,"high":217,"low":651,"close":910,"change":589,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-04-29",0.98900002,-3.98,77400,{"date":914,"open":444,"high":444,"low":86,"close":217,"change":521,"percent_change":915,"volume":916,"transactions":9,"vwap":217},"2026-04-28",-4.63,54700,{"date":918,"open":444,"high":919,"low":251,"close":192,"change":18,"percent_change":920,"volume":921,"transactions":9,"vwap":192},"2026-04-27",1.123,2.86,77100,{"date":923,"open":99,"high":493,"low":99,"close":259,"change":474,"percent_change":924,"volume":925,"transactions":9,"vwap":259},"2026-04-24",3.96,57200,{"date":927,"open":444,"high":347,"low":928,"close":99,"change":260,"percent_change":929,"volume":930,"transactions":9,"vwap":99},"2026-04-23",0.98299998,-3.81,121000,{"date":932,"open":528,"high":528,"low":217,"close":259,"change":505,"percent_change":933,"volume":934,"transactions":9,"vwap":259},"2026-04-22",-1.87,81200,{"date":936,"open":192,"high":192,"low":259,"close":937,"change":191,"percent_change":17,"volume":938,"transactions":9,"vwap":937},"2026-04-21",1.07,49700,{"date":940,"open":757,"high":757,"low":259,"close":444,"change":109,"percent_change":941,"volume":942,"transactions":9,"vwap":444},"2026-04-20",-0.93,49400,{"date":944,"open":763,"high":763,"low":493,"close":937,"change":260,"percent_change":867,"volume":945,"transactions":9,"vwap":937},"2026-04-17",127600,{"date":947,"open":347,"high":114,"low":259,"close":779,"change":888,"percent_change":948,"volume":949,"transactions":9,"vwap":779},"2026-04-16",4.72,82500,{"date":951,"open":251,"high":192,"low":217,"close":444,"change":18,"percent_change":952,"volume":953,"transactions":9,"vwap":444},"2026-04-15",2.91,79900,{"date":955,"open":114,"high":114,"low":86,"close":217,"change":521,"percent_change":915,"volume":956,"transactions":9,"vwap":217},"2026-04-14",152700,{"date":958,"open":192,"high":959,"low":937,"close":192,"change":191,"percent_change":190,"volume":960,"transactions":9,"vwap":192},"2026-04-13",1.239,274100,{"date":962,"open":192,"high":347,"low":963,"close":937,"change":191,"percent_change":17,"volume":964,"transactions":9,"vwap":937},"2026-04-10",1.055,88300,{"date":966,"open":528,"high":528,"low":251,"close":444,"change":521,"percent_change":967,"volume":968,"transactions":9,"vwap":444},"2026-04-09",-4.5,104300,{"date":970,"open":757,"high":539,"low":259,"close":779,"change":109,"percent_change":971,"volume":972,"transactions":9,"vwap":779},"2026-04-08",-0.89,89000,{"date":974,"open":86,"high":763,"low":975,"close":757,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":757},"2026-04-07",0.97100002,0.162,16.91,271500,{"date":980,"open":86,"high":192,"low":594,"close":981,"change":982,"percent_change":983,"volume":879,"transactions":9,"vwap":981},"2026-04-06",0.958,-0.132,-12.11,{"date":985,"open":44,"high":347,"low":986,"close":347,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":347},"2026-04-02",0.98799998,0.08,7.92,210500,{"date":991,"open":992,"high":993,"low":994,"close":99,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":99},"2026-04-01",0.82499999,1.059,0.81999999,0.192,23.47,677300,{"date":999,"open":1000,"high":538,"low":24,"close":1001,"change":732,"percent_change":218,"volume":1002,"transactions":9,"vwap":1001},"2026-03-31",0.80500001,0.81800002,148200,{"date":1004,"open":1000,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":618,"volume":1009,"transactions":9,"vwap":1007},"2026-03-30",0.85399997,0.80000001,0.81,-0.031,52800,{"date":1011,"open":1012,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-03-27",0.889,0.83099997,0.84100002,-0.049,-5.51,59600,{"date":1019,"open":1020,"high":595,"low":1021,"close":650,"change":1022,"percent_change":819,"volume":1023,"transactions":9,"vwap":650},"2026-03-26",0.89099997,0.86500001,0.012,27600,{"date":1025,"open":538,"high":712,"low":1021,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-03-25",0.87800002,0.003,0.34,50100,{"date":1031,"open":285,"high":724,"low":737,"close":687,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":687},"2026-03-24",-0.035,-3.85,99600,{"date":1036,"open":1037,"high":1037,"low":1038,"close":587,"change":632,"percent_change":1039,"volume":640,"transactions":9,"vwap":587},"2026-03-23",0.94499999,0.866,-1.73,{"date":1041,"open":1042,"high":667,"low":595,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-20",0.97899997,0.926,-0.042,-4.34,100700,{"date":1048,"open":44,"high":99,"low":17,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-03-19",0.96799999,-0.012,-1.22,74500,{"date":1054,"open":347,"high":347,"low":594,"close":667,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":667},"2026-03-18",-0.11,-10.09,196600,{"date":1059,"open":537,"high":537,"low":192,"close":347,"change":521,"percent_change":1060,"volume":1061,"transactions":9,"vwap":347},"2026-03-17",-4.39,102100,{"date":1063,"open":611,"high":611,"low":347,"close":763,"change":505,"percent_change":1064,"volume":1065,"transactions":9,"vwap":763},"2026-03-16",-1.72,121100,{"date":1067,"open":611,"high":611,"low":763,"close":537,"change":486,"percent_change":1068,"volume":1069,"transactions":9,"vwap":537},"2026-03-13",-2.52,54600,{"date":1071,"open":611,"high":1072,"low":114,"close":58,"change":227,"percent_change":1073,"volume":1074,"transactions":9,"vwap":58},"2026-03-12",1.198,1.71,103700,{"date":1076,"open":58,"high":772,"low":763,"close":611,"change":505,"percent_change":1077,"volume":1078,"transactions":9,"vwap":611},"2026-03-11",-1.68,103500,{"date":1080,"open":1081,"high":1082,"low":539,"close":58,"change":474,"percent_change":1083,"volume":1084,"transactions":9,"vwap":58},"2026-03-10",1.18,1.23,3.48,139200,{"date":1086,"open":1081,"high":58,"low":757,"close":539,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":539},"2026-03-09",-0.17,-12.88,303400,{"date":1091,"open":802,"high":802,"low":877,"close":821,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":821},"2026-03-06",-0.1,-7.04,302600,{"date":1096,"open":785,"high":848,"low":1097,"close":1098,"change":888,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-03-05",1.291,1.42,3.65,352700,{"date":1102,"open":877,"high":802,"low":58,"close":819,"change":227,"percent_change":859,"volume":1103,"transactions":9,"vwap":819},"2026-03-04",590700,{"date":1105,"open":1106,"high":1107,"low":778,"close":800,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":800},"2026-03-03",1.62,1.65,-0.29,-17.68,5550900,{"date":1112,"open":801,"high":1107,"low":808,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-03-02",1.64,0.29,21.48,1706200,{"date":1118,"open":820,"high":820,"low":1119,"close":800,"change":260,"percent_change":1120,"volume":1121,"transactions":9,"vwap":800},"2026-02-27",1.265,-2.88,86200,{"date":1123,"open":802,"high":802,"low":785,"close":820,"change":227,"percent_change":801,"volume":1124,"transactions":9,"vwap":820},"2026-02-26",39300,{"date":1126,"open":792,"high":848,"low":821,"close":819,"change":486,"percent_change":1127,"volume":1128,"transactions":9,"vwap":819},"2026-02-25",-2.14,76900,{"date":1130,"open":785,"high":865,"low":794,"close":802,"change":104,"percent_change":1131,"volume":627,"transactions":9,"vwap":802},"2026-02-24",4.48,{"date":1133,"open":865,"high":865,"low":807,"close":79,"change":1092,"percent_change":1134,"volume":1135,"transactions":9,"vwap":79},"2026-02-23",-6.94,138500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":865,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":865},"2026-02-20",1.66,1.668,1.43,-0.2,-12.2,95600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1113,"change":860,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1113},"2026-02-19",1.6,1.76,1.562,8.61,315500,{"date":1152,"open":707,"high":1153,"low":801,"close":1154,"change":109,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-02-18",1.59,1.51,-0.66,116000,{"date":1158,"open":707,"high":1159,"low":853,"close":849,"change":227,"percent_change":794,"volume":1160,"transactions":9,"vwap":849},"2026-02-17",1.596,60400,{"date":1162,"open":848,"high":1163,"low":1164,"close":854,"change":104,"percent_change":1165,"volume":1009,"transactions":9,"vwap":854},"2026-02-13",1.56,1.445,4.17,{"date":1167,"open":1106,"high":1106,"low":1140,"close":865,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":865},"2026-02-12",-0.18,-11.11,80400,{"date":1172,"open":1073,"high":1073,"low":1173,"close":1106,"change":260,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1106},"2026-02-11",1.58,-2.41,56800,{"date":1177,"open":1178,"high":1179,"low":1107,"close":1138,"change":486,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1138},"2026-02-10",1.73,1.78,-1.78,70600,{"date":1183,"open":1163,"high":773,"low":1163,"close":1184,"change":860,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-02-09",1.69,8.33,269700,{"date":1188,"open":707,"high":1189,"low":1140,"close":1163,"change":191,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1163},"2026-02-06",1.61,0.65,162900,{"date":1193,"open":843,"high":1146,"low":1194,"close":843,"change":191,"percent_change":1190,"volume":1195,"transactions":9,"vwap":843},"2026-02-05",1.54,142900,{"date":1197,"open":1198,"high":1178,"low":1154,"close":1194,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1194},"2026-02-04",1.72,-0.19,-10.98,182800,{"date":1203,"open":1204,"high":1205,"low":1073,"close":1178,"change":653,"percent_change":696,"volume":1206,"transactions":9,"vwap":1178},"2026-02-03",1.88,2.03,253300,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":474,"percent_change":303,"volume":1212,"transactions":9,"vwap":1211},"2026-02-02",1.82,1.97,1.85,237000,{"date":1214,"open":494,"high":494,"low":865,"close":1215,"change":780,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1215},"2026-01-30",1.81,-7.65,245800,{"date":1219,"open":1220,"high":855,"low":494,"close":1221,"change":1092,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-01-29",2,1.96,-4.85,167400,{"date":1225,"open":295,"high":1226,"low":228,"close":1227,"change":1092,"percent_change":915,"volume":1228,"transactions":9,"vwap":1227},"2026-01-28",2.16,2.06,169100,{"date":1230,"open":1220,"high":1231,"low":1220,"close":1226,"change":474,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1226},"2026-01-27",2.262,1.89,455100,{"date":1235,"open":1236,"high":1237,"low":1220,"close":1236,"change":788,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-26",2.12,2.253,-3.64,587500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":486,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-01-23",2.15,2.202,2.1,2.2,-1.35,330600,{"date":1249,"open":295,"high":1250,"low":1227,"close":726,"change":260,"percent_change":1251,"volume":1252,"transactions":9,"vwap":726},"2026-01-22",2.32,-1.76,614800,{"date":1254,"open":1236,"high":1255,"low":1256,"close":1257,"change":260,"percent_change":1039,"volume":1258,"transactions":9,"vwap":1257},"2026-01-21",2.36,2.09,2.27,1118800,{"date":1260,"open":1261,"high":1262,"low":1242,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-01-20",2.7,3.1,2.31,0.37,19.07,26922300,{"date":1268,"open":1269,"high":1270,"low":494,"close":494,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":494},"2026-01-16",2.375,2.47,-0.47,-19.5,5156200,{"date":1275,"open":896,"high":1261,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-01-15",2.4,2.41,-0.27,-10.07,154000,{"date":1282,"open":1283,"high":1284,"low":572,"close":1285,"change":512,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-01-14",2.52,2.76,2.68,3.47,158200,{"date":1289,"open":1261,"high":1290,"low":1291,"close":1292,"change":1087,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-01-13",2.8,2.33,2.59,-6.16,326200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1284,"change":1300,"percent_change":654,"volume":1301,"transactions":9,"vwap":1284},"2026-01-12",2.97,2.98,2.551,-0.36,476900,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1092,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1307},"2026-01-09",3.67,3.7,2.85,3.12,-3.11,7600000,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":1316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1315},"2026-01-08",3.06,4.23,2.74,3.22,0.515,19.04,4037100,{"date":1320,"open":1321,"high":1321,"low":1261,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-01-07",3.35,2.705,-0.625,-18.77,105660,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":104,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-01-06",3.05,3.39,3.33,1.83,34500,{"date":1334,"open":1335,"high":1321,"low":1336,"close":1337,"change":719,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-01-05",3.25,3.155,3.27,0.15,14080,{"date":1341,"open":1321,"high":1342,"low":878,"close":1343,"change":758,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-02",3.395,3.265,-2.68,12500,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":474,"percent_change":777,"volume":1351,"transactions":9,"vwap":1350},"2025-12-31",3.285,3.4,3.355,5440,{"date":1353,"open":1286,"high":1286,"low":1335,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2025-12-30",3.315,-0.135,-3.91,12220,{"date":1359,"open":1360,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1362},"2025-12-29",3.53,3.305,3.45,-0.045,-1.29,13940,{"date":1367,"open":1368,"high":1368,"low":1321,"close":1369,"change":521,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-26",3.535,3.495,-1.41,7700,{"date":1373,"open":581,"high":1374,"low":1375,"close":1374,"change":900,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2025-12-24",3.545,3.43,2.01,10200,{"date":1379,"open":1380,"high":1380,"low":1348,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2025-12-23",3.8,3.475,-0.295,-7.82,25100,{"date":1386,"open":1315,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2025-12-22",3.855,3.145,3.77,0.755,25.04,56740,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":183,"percent_change":183,"volume":1399,"transactions":9,"vwap":1398},"2025-12-19",3,3.18,2.955,3.015,23820,{"date":1401,"open":1290,"high":1398,"low":1290,"close":1398,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1398},"2025-12-18",0.195,6.91,69020,{"date":1406,"open":1290,"high":1407,"low":741,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2025-12-17",2.9,2.82,-0.23,-7.54,35660,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1328,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1328},"2025-12-16",3.28,2.79,-0.33,-9.76,34600,{"date":1420,"open":1421,"high":1422,"low":878,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2025-12-15",3.57,3.575,3.38,-0.245,-6.76,31980,{"date":1428,"open":1099,"high":1305,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2025-12-12",3.51,3.625,-0.075,-2.03,23800,{"date":1435,"open":1380,"high":1436,"low":1437,"close":1305,"change":1141,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1305},"2025-12-11",3.9,3.6,-5.13,19680,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1436,"change":1444,"percent_change":1308,"volume":1445,"transactions":9,"vwap":1436},"2025-12-10",4.15,3.795,-0.125,17340,{"date":1447,"open":1448,"high":1449,"low":1387,"close":1450,"change":1451,"percent_change":1246,"volume":1452,"transactions":9,"vwap":1450},"2025-12-09",4.045,4.05,4.025,-0.055,18060,{"date":1454,"open":1455,"high":1456,"low":1455,"close":1456,"change":900,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-08",3.85,4.08,1.75,18680,{"date":1460,"open":1450,"high":1461,"low":244,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2025-12-05",4.1,4.01,-0.14,-3.37,28640,{"date":1467,"open":1468,"high":1442,"low":1469,"close":1442,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1442},"2025-12-04",3.95,3.75,0.265,6.82,26760,{"date":1474,"open":1374,"high":1475,"low":1362,"close":1476,"change":1477,"percent_change":865,"volume":1478,"transactions":9,"vwap":1476},"2025-12-03",4,3.885,0.055,33220,{"date":1480,"open":1455,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2025-12-02",3.895,3.445,3.83,-0.065,-1.67,57860,{"date":1488,"open":1468,"high":1489,"low":1490,"close":1481,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1481},"2025-12-01",3.965,3.64,-0.095,-2.38,52360,{"date":1495,"open":1496,"high":1496,"low":1436,"close":1497,"change":1087,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2025-11-28",4.3,3.99,-4.09,66420,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-26",4.6,4.64,4.11,4.16,-0.84,-16.8,205540,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2025-11-25",5.5,5.6,4.75,5,0.44,9.65,4859560,{"date":1519,"open":1475,"high":1520,"low":1469,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-24",4.665,4.56,0.56,14,2659340,{"date":1526,"open":581,"high":1527,"low":581,"close":1475,"change":1528,"percent_change":1169,"volume":1529,"transactions":9,"vwap":1475},"2025-11-21",4.325,-0.5,10220,{"date":1531,"open":1532,"high":1533,"low":1475,"close":1534,"change":1535,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1534},"2025-11-20",5.25,5.3,4.5,-0.75,-14.29,19200,{"date":1539,"open":1512,"high":1540,"low":1532,"close":1532,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1532},"2025-11-19",5.7,-0.4,-7.08,2440,{"date":1545,"open":1546,"high":1547,"low":1511,"close":1548,"change":871,"percent_change":773,"volume":1549,"transactions":9,"vwap":1548},"2025-11-18",5.9,5.95,5.65,4460,{"date":1551,"open":1546,"high":1547,"low":1533,"close":1552,"change":183,"percent_change":183,"volume":1553,"transactions":9,"vwap":1552},"2025-11-17",5.55,13520,{"date":1555,"open":1552,"high":1556,"low":1533,"close":1552,"change":1092,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1552},"2025-11-14",5.935,-1.77,10300,{"date":1560,"open":1547,"high":1561,"low":1562,"close":1548,"change":1563,"percent_change":646,"volume":1564,"transactions":9,"vwap":1548},"2025-11-13",6.25,5.4,-0.25,7000,{"date":1566,"open":1561,"high":1567,"low":1568,"close":1546,"change":1141,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1546},"2025-11-12",6.65,5.85,-3.28,15800,{"date":1572,"open":1573,"high":1573,"low":1574,"close":1575,"change":780,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-11",6.35,6,6.1,-2.4,3480,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1561,"change":1563,"percent_change":1033,"volume":1583,"transactions":9,"vwap":1561},"2025-11-10",6.4,6.5,6.15,6120,{"date":1585,"open":1586,"high":1586,"low":1512,"close":1581,"change":888,"percent_change":129,"volume":1587,"transactions":9,"vwap":1581},"2025-11-07",6.55,6900,{"date":1589,"open":1581,"high":1581,"low":1582,"close":1590,"change":521,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-06",6.45,-0.77,6760,{"date":1594,"open":1595,"high":1596,"low":1581,"close":1581,"change":1563,"percent_change":261,"volume":1597,"transactions":9,"vwap":1581},"2025-11-05",6.8,6.95,5720,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1541,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-04",7.25,5.8,6.75,-5.59,12760,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2025-11-03",8,7.15,-0.9,-11.18,15440,{"date":1613,"open":1614,"high":1615,"low":1607,"close":1616,"change":1092,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-10-31",8.15,8.3,8.05,-1.23,6080,{"date":1620,"open":1621,"high":1621,"low":1616,"close":1614,"change":1563,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1614},"2025-10-30",8.4,-2.98,5120,{"date":1625,"open":1626,"high":1627,"low":1621,"close":1621,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1621},"2025-10-29",8.6,8.85,-0.45,-5.08,8600,{"date":1632,"open":1633,"high":1627,"low":1621,"close":1627,"change":124,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1627},"2025-10-28",8.45,4.73,5260,{"date":1637,"open":1626,"high":1626,"low":1638,"close":1633,"change":780,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1633},"2025-10-27",8.1,-1.74,5080,{"date":1642,"open":1643,"high":1644,"low":1638,"close":1626,"change":888,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1626},"2025-10-24",8.7,8.8,0.58,5480,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1563,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2025-10-23",9.05,8.47,8.55,-2.84,23900,{"date":1655,"open":1644,"high":1656,"low":1644,"close":1644,"change":780,"percent_change":1077,"volume":1657,"transactions":9,"vwap":1644},"2025-10-22",9.03,5220,{"date":1659,"open":1649,"high":1660,"low":1661,"close":1662,"change":521,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-10-21",9.27,8.845,8.95,-0.56,6340,{"date":1666,"open":1644,"high":1667,"low":1644,"close":1668,"change":1669,"percent_change":1257,"volume":1670,"transactions":9,"vwap":1668},"2025-10-20",9.3,9,0.2,5740,{"date":1672,"open":1673,"high":1673,"low":1674,"close":1644,"change":1541,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1644},"2025-10-17",9.2,8.65,-4.35,9120,{"date":1678,"open":1679,"high":1516,"low":1673,"close":1673,"change":375,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1673},"2025-10-16",9.6,-3.16,8400,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1563,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-15",9.75,10.05,9.45,9.5,-2.56,19960,{"date":1691,"open":861,"high":1684,"low":1686,"close":1684,"change":521,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1684},"2025-10-14",-0.51,16720,{"date":1695,"open":1516,"high":1696,"low":1697,"close":1698,"change":1669,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1698},"2025-10-13",9.95,9.25,9.8,2.08,16040,{"date":1702,"open":1703,"high":1704,"low":1697,"close":1679,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1679},"2025-10-10",10.2,10.45,-0.65,-6.34,23000,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1092,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-10-09",10.3,10.35,10.15,10.25,-0.97,2240,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1711,"change":521,"percent_change":438,"volume":1721,"transactions":9,"vwap":1711},"2025-10-08",10.4,10.415,10,7340,{"date":1723,"open":1718,"high":1704,"low":1724,"close":1718,"change":183,"percent_change":183,"volume":1725,"transactions":9,"vwap":1718},"2025-10-07",10.1,5140,{"date":1727,"open":1703,"high":23,"low":1724,"close":1718,"change":1338,"percent_change":801,"volume":1728,"transactions":9,"vwap":1718},"2025-10-06",10040,{"date":1730,"open":1718,"high":1731,"low":1712,"close":1713,"change":1563,"percent_change":1492,"volume":1732,"transactions":9,"vwap":1713},"2025-10-03",10.5,11040,{"date":1734,"open":1735,"high":1736,"low":1710,"close":1731,"change":1737,"percent_change":1738,"volume":1357,"transactions":9,"vwap":1731},"2025-10-02",10.65,10.85,-0.35,-3.23,{"date":1740,"open":1731,"high":1736,"low":1720,"close":1736,"change":149,"percent_change":1330,"volume":1741,"transactions":9,"vwap":1736},"2025-10-01",10700,{"date":1743,"open":1731,"high":1744,"low":1710,"close":1731,"change":1092,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1731},"2025-09-30",10.625,-0.94,2460,{"date":1748,"open":1712,"high":1749,"low":1712,"close":23,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":23},"2025-09-29",10.75,0.45,4.43,4620,{"date":1754,"open":23,"high":1749,"low":1724,"close":1712,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1712},"2025-09-26",-0.7,-6.45,4700,{"date":1759,"open":1760,"high":1760,"low":1761,"close":1736,"change":183,"percent_change":183,"volume":1762,"transactions":9,"vwap":1736},"2025-09-25",10.9,10.55,3820,{"date":1764,"open":1765,"high":1760,"low":1731,"close":1736,"change":1141,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1736},"2025-09-24",10.8,-1.81,8080,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1772,"change":1141,"percent_change":1180,"volume":1773,"transactions":9,"vwap":1772},"2025-09-23",11.7,10.7,11.05,7520,{"date":1775,"open":1776,"high":1777,"low":1765,"close":1776,"change":871,"percent_change":16,"volume":1778,"transactions":9,"vwap":1776},"2025-09-22",11.25,11.35,7360,{"date":1780,"open":1776,"high":1777,"low":1736,"close":1781,"change":780,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-19",11.15,-1.33,3440,{"date":1785,"open":1786,"high":1786,"low":1765,"close":1787,"change":780,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-09-18",11.5,11.3,-1.31,5400,{"date":1791,"open":1735,"high":1792,"low":1735,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-09-17",11.85,11.45,0.8,7.51,17000,{"date":1798,"open":23,"high":1735,"low":1718,"close":1735,"change":888,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1735},"2025-09-16",0.47,7380,{"date":1802,"open":1771,"high":1771,"low":1710,"close":23,"change":888,"percent_change":1799,"volume":1803,"transactions":9,"vwap":23},"2025-09-15",2840,{"date":1805,"open":1761,"high":23,"low":1710,"close":1761,"change":871,"percent_change":189,"volume":1806,"transactions":9,"vwap":1761},"2025-09-12",2100,{"date":1808,"open":1704,"high":1771,"low":1703,"close":1704,"change":375,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1704},"2025-09-11",-2.79,5620,{"date":1812,"open":1703,"high":1813,"low":1703,"close":1749,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1749},"2025-09-10",10.895,0.55,5.39,15520,{"date":1818,"open":1703,"high":1819,"low":1720,"close":1703,"change":1338,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1703},"2025-09-09",10.325,1.49,2420,{"date":1823,"open":1696,"high":1824,"low":1696,"close":1685,"change":521,"percent_change":1528,"volume":1825,"transactions":9,"vwap":1685},"2025-09-08",10.715,3620,{"date":1827,"open":1712,"high":1712,"low":1516,"close":1724,"change":124,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1724},"2025-09-05",4.12,7620,{"date":1831,"open":1698,"high":1696,"low":1687,"close":861,"change":1092,"percent_change":1832,"volume":1833,"transactions":9,"vwap":861},"2025-09-04",-1.02,7300,{"date":1835,"open":861,"high":1698,"low":1836,"close":1698,"change":1669,"percent_change":1699,"volume":1837,"transactions":9,"vwap":1698},"2025-09-03",9.35,8940,{"date":1839,"open":1720,"high":1720,"low":1686,"close":1679,"change":1541,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1679},"2025-09-02",-4,11280,{"date":1843,"open":1771,"high":1771,"low":1698,"close":1720,"change":1628,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1720},"2025-08-29",-4.31,12040,{"date":1847,"open":1765,"high":1848,"low":1711,"close":1704,"change":1528,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1704},"2025-08-28",10.95,-4.57,7440,{"date":1852,"open":1848,"high":1853,"low":1735,"close":1848,"change":183,"percent_change":183,"volume":1854,"transactions":9,"vwap":1848},"2025-08-27",11,4160,{"date":1856,"open":1777,"high":1857,"low":1760,"close":1848,"change":1092,"percent_change":1609,"volume":1789,"transactions":9,"vwap":1848},"2025-08-26",11.425,{"date":1859,"open":1848,"high":1777,"low":1736,"close":1772,"change":871,"percent_change":200,"volume":1860,"transactions":9,"vwap":1772},"2025-08-25",8340,{"date":1862,"open":1787,"high":1787,"low":1735,"close":1848,"change":1541,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1848},"2025-08-22",-3.52,7760,{"date":1866,"open":1786,"high":1786,"low":1765,"close":1777,"change":1092,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1777},"2025-08-21",-0.87,3420,{"date":1870,"open":1749,"high":1793,"low":1749,"close":1793,"change":1794,"percent_change":1795,"volume":1871,"transactions":9,"vwap":1793},"2025-08-20",10440,{"date":1873,"open":1776,"high":1776,"low":1713,"close":1735,"change":1541,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1735},"2025-08-19",-3.62,5160,{"date":1877,"open":1848,"high":1787,"low":1736,"close":1772,"change":780,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1772},"2025-08-18",-1.34,3140,{"date":1881,"open":1760,"high":1857,"low":1736,"close":1882,"change":1883,"percent_change":741,"volume":1884,"transactions":9,"vwap":1882},"2025-08-15",11.2,0.3,3460,{"date":1886,"open":1776,"high":1887,"low":1771,"close":1760,"change":375,"percent_change":1344,"volume":1888,"transactions":9,"vwap":1760},"2025-08-14",11.275,9020,{"date":1890,"open":1735,"high":1776,"low":1735,"close":1882,"change":1814,"percent_change":1891,"volume":1837,"transactions":9,"vwap":1882},"2025-08-13",5.16,{"date":1893,"open":1704,"high":1787,"low":1724,"close":1735,"change":1669,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1735},"2025-08-12",1.91,20640,{"date":1897,"open":1786,"high":1786,"low":1684,"close":1704,"change":1609,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1704},"2025-08-11",-7.93,17540,{"date":1901,"open":1902,"high":1902,"low":1853,"close":1777,"change":780,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1777},"2025-08-08",11.6,-1.3,9640,{"date":1906,"open":1786,"high":1907,"low":1772,"close":1786,"change":521,"percent_change":1908,"volume":1597,"transactions":9,"vwap":1786},"2025-08-07",11.9,-0.43,{"date":1910,"open":1911,"high":1911,"low":1781,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-08-06",12.25,11.55,-0.55,-4.55,27500,{"date":1917,"open":1793,"high":1918,"low":1793,"close":1919,"change":119,"percent_change":1920,"volume":1837,"transactions":9,"vwap":1919},"2025-08-05",12.5,12.1,2.11,{"date":1922,"open":1907,"high":1907,"low":1923,"close":1792,"change":780,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1792},"2025-08-04",11.545,-1.25,4820,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1092,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-08-01",11.8,12.45,11.665,12,-0.83,6840,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1919,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1919},"2025-07-31",13.3,13.96,11.75,-1.45,-10.7,26160,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1946,"change":1705,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-30",14.15,13.315,13.55,-4.58,16000,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1953,"change":240,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-29",13.05,14.25,14.2,7.17,19460,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":871,"percent_change":835,"volume":1837,"transactions":9,"vwap":1961},"2025-07-28",13.9,14.05,13.1,13.25,{"date":1963,"open":1964,"high":1964,"low":1912,"close":1965,"change":1966,"percent_change":1967,"volume":1796,"transactions":9,"vwap":1965},"2025-07-25",14.55,13.15,-1.5,-10.24,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1092,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-24",14.75,15.25,14.4,14.65,-0.68,6700,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1970,"change":1563,"percent_change":1485,"volume":1980,"transactions":9,"vwap":1970},"2025-07-23",15,14.45,17200,{"date":1982,"open":1983,"high":173,"low":1984,"close":1978,"change":1903,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1978},"2025-07-22",16.65,14.8,-7.98,26080,{"date":1988,"open":1989,"high":1990,"low":1978,"close":1991,"change":528,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-07-21",15.1,16.45,16.3,7.24,27960,{"date":1995,"open":1964,"high":1996,"low":1964,"close":1997,"change":1998,"percent_change":1504,"volume":1999,"transactions":9,"vwap":1997},"2025-07-18",15.7,15.2,0.6,31640,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":871,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-07-17",14.5,15.5,14.3,14.6,0.69,27040,{"date":2009,"open":1944,"high":2010,"low":2011,"close":2002,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2002},"2025-07-16",14.95,13.8,0.7,5.07,16300,{"date":2016,"open":2017,"high":1953,"low":1936,"close":2011,"change":1338,"percent_change":528,"volume":2018,"transactions":9,"vwap":2011},"2025-07-15",13.7,22540,{"date":2020,"open":2021,"high":2005,"low":2022,"close":2023,"change":1628,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-14",14.1,12.55,13.65,-3.19,42780,{"date":2027,"open":1961,"high":1970,"low":1961,"close":2021,"change":274,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2021},"2025-07-11",6.42,40680,{"date":2031,"open":1961,"high":2032,"low":2033,"close":1961,"change":1141,"percent_change":236,"volume":2034,"transactions":9,"vwap":1961},"2025-07-10",13.45,12.75,16360,{"date":2036,"open":2037,"high":2038,"low":2037,"close":2032,"change":1457,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2032},"2025-07-09",12.05,13.75,14.96,79880,{"date":2042,"open":1776,"high":2043,"low":1882,"close":1770,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1770},"2025-07-08",11.93,0.5,4.46,372420,{"date":2048,"open":1912,"high":2049,"low":2050,"close":1882,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1882},"2025-07-07",12.6,10.925,-0.8,-6.67,12820,{"date":2055,"open":2056,"high":2057,"low":1786,"close":1931,"change":1628,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1931},"2025-07-03",11.95,12.735,-3.61,19940,{"date":2061,"open":2033,"high":2062,"low":1792,"close":1929,"change":1535,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1929},"2025-07-02",12.9,-5.68,17080,{"date":2066,"open":1928,"high":2067,"low":2068,"close":2069,"change":802,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-07-01",13.6,11.65,13.2,11.86,53200,{"date":2073,"open":1781,"high":1931,"low":1772,"close":1928,"change":1814,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1928},"2025-06-30",4.89,23580,{"date":2077,"open":1853,"high":1938,"low":1853,"close":1776,"change":1883,"percent_change":1314,"volume":2078,"transactions":9,"vwap":1776},"2025-06-27",24700,{"date":2080,"open":1848,"high":2081,"low":1761,"close":1848,"change":1669,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1848},"2025-06-26",11.4,1.86,28480,{"date":2085,"open":1776,"high":2081,"low":1710,"close":1749,"change":375,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1749},"2025-06-25",-2.71,37420,{"date":2089,"open":1724,"high":1902,"low":1724,"close":1772,"change":124,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1772},"2025-06-24",3.76,38400,{"date":2093,"open":1931,"high":2094,"low":1724,"close":1735,"change":780,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1735},"2025-06-23",12.2,-1.39,235840,{"date":2098,"open":2081,"high":2099,"low":2100,"close":1765,"change":183,"percent_change":183,"volume":2101,"transactions":9,"vwap":1765},"2025-06-20",11.655,10.705,29000,{"date":2103,"open":2104,"high":2105,"low":1765,"close":1765,"change":1246,"percent_change":1169,"volume":2106,"transactions":9,"vwap":1765},"2025-06-18",12.65,12.7,92740,{"date":2108,"open":1776,"high":1523,"low":1776,"close":2109,"change":1190,"percent_change":1548,"volume":2110,"transactions":9,"vwap":2109},"2025-06-17",12.15,252360,{"date":2112,"open":2113,"high":2114,"low":1731,"close":1786,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1786},"2025-06-16",12.01,12.85,-3.1,-21.23,324780,{"date":2119,"open":1972,"high":1990,"low":2120,"close":2005,"change":1548,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2005},"2025-06-13",12.8,63.13,11810700,{"date":2124,"open":2125,"high":1836,"low":1644,"close":1662,"change":780,"percent_change":2126,"volume":2018,"transactions":9,"vwap":1662},"2025-06-12",9.025,-1.65,{"date":2128,"open":1679,"high":1679,"low":1649,"close":2129,"change":1541,"percent_change":748,"volume":2130,"transactions":9,"vwap":2129},"2025-06-11",9.1,10780,{"date":2132,"open":1697,"high":1698,"low":1662,"close":1687,"change":1883,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1687},"2025-06-10",3.26,14060,{"date":2136,"open":2137,"high":2138,"low":1633,"close":1673,"change":1794,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1673},"2025-06-09",8.5,9.9,9.52,35920,{"date":2142,"open":1626,"high":1626,"low":1615,"close":1621,"change":1092,"percent_change":2143,"volume":2144,"transactions":9,"vwap":1621},"2025-06-06",-1.18,6740,{"date":2146,"open":1668,"high":2147,"low":2148,"close":2137,"change":375,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2137},"2025-06-05",9.08,8.35,-3.41,16980,{"date":2152,"open":1615,"high":1697,"low":1607,"close":1644,"change":1998,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1644},"2025-06-04",7.32,26380,{"date":2156,"open":2157,"high":2148,"low":1638,"close":2158,"change":183,"percent_change":183,"volume":2159,"transactions":9,"vwap":2158},"2025-06-03",8.25,8.2,9000,{"date":2161,"open":1621,"high":1621,"low":1638,"close":2158,"change":1141,"percent_change":1492,"volume":2162,"transactions":9,"vwap":2158},"2025-06-02",11300,{"date":2164,"open":2137,"high":2137,"low":1614,"close":1621,"change":1092,"percent_change":2143,"volume":2165,"transactions":9,"vwap":1621},"2025-05-30",5820,{"date":2167,"open":1626,"high":1674,"low":2168,"close":2137,"change":183,"percent_change":183,"volume":2144,"transactions":9,"vwap":2137},"2025-05-29",8.225,{"date":2170,"open":2148,"high":1626,"low":2148,"close":2137,"change":1669,"percent_change":1277,"volume":2171,"transactions":9,"vwap":2137},"2025-05-28",3920,{"date":2173,"open":1626,"high":1674,"low":1638,"close":1615,"change":1092,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1615},"2025-05-27",-1.19,7680,{"date":2177,"open":1621,"high":1621,"low":2157,"close":1621,"change":183,"percent_change":183,"volume":2178,"transactions":9,"vwap":1621},"2025-05-23",2880,{"date":2180,"open":1607,"high":1633,"low":1607,"close":1621,"change":124,"percent_change":1514,"volume":2181,"transactions":9,"vwap":1621},"2025-05-22",7860,{"date":2183,"open":1626,"high":1626,"low":1607,"close":1607,"change":2051,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1607},"2025-05-21",-9.09,17740,{"date":2187,"open":1643,"high":1662,"low":1674,"close":1644,"change":888,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1644},"2025-05-20",0.57,6560,{"date":2191,"open":2192,"high":1667,"low":1651,"close":2193,"change":1141,"percent_change":355,"volume":2194,"transactions":9,"vwap":2193},"2025-05-19",8.9,8.75,17620,{"date":2196,"open":1668,"high":1668,"low":2158,"close":1662,"change":1541,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1662},"2025-05-16",-4.28,18240,{"date":2200,"open":1686,"high":1687,"low":1673,"close":1836,"change":183,"percent_change":183,"volume":2201,"transactions":9,"vwap":1836},"2025-05-15",11120,{"date":2203,"open":861,"high":861,"low":1649,"close":1836,"change":780,"percent_change":604,"volume":2204,"transactions":9,"vwap":1836},"2025-05-14",20680,{"date":2206,"open":2138,"high":2138,"low":1836,"close":1687,"change":375,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1687},"2025-05-13",-3.06,16500,{"date":2210,"open":1684,"high":1724,"low":1679,"close":1698,"change":149,"percent_change":1305,"volume":2211,"transactions":9,"vwap":1698},"2025-05-12",24720,{"date":2213,"open":1836,"high":1687,"low":2214,"close":1686,"change":871,"percent_change":937,"volume":2215,"transactions":9,"vwap":1686},"2025-05-09",9.065,8980,{"date":2217,"open":2218,"high":2218,"low":2129,"close":1836,"change":1431,"percent_change":2051,"volume":2219,"transactions":9,"vwap":1836},"2025-05-08",9.55,21500,{"date":2221,"open":2218,"high":1698,"low":1836,"close":2222,"change":1431,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-05-07",9.425,-0.79,14360,{"date":2226,"open":1679,"high":2227,"low":1667,"close":1687,"change":1628,"percent_change":2228,"volume":1611,"transactions":9,"vwap":1687},"2025-05-06",9.905,-4.52,{"date":2230,"open":1698,"high":1713,"low":861,"close":1696,"change":1338,"percent_change":707,"volume":2231,"transactions":9,"vwap":1696},"2025-05-05",14480,{"date":2233,"open":2234,"high":2235,"low":861,"close":1698,"change":1141,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1698},"2025-05-02",9.85,10.075,-2,14980,{"date":2239,"open":1685,"high":1731,"low":2240,"close":1720,"change":1338,"percent_change":849,"volume":2241,"transactions":9,"vwap":1720},"2025-05-01",9.26,37020,{"date":2243,"open":1685,"high":1711,"low":1684,"close":2234,"change":1528,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2234},"2025-04-30",-4.83,17280,{"date":2247,"open":1731,"high":1749,"low":1703,"close":1711,"change":871,"percent_change":207,"volume":2248,"transactions":9,"vwap":1711},"2025-04-29",13320,{"date":2250,"open":1710,"high":1848,"low":1712,"close":1713,"change":1141,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1713},"2025-04-28",-1.91,22200,{"date":2254,"open":1704,"high":1848,"low":1711,"close":1704,"change":1528,"percent_change":1849,"volume":2255,"transactions":9,"vwap":1704},"2025-04-25",18740,{"date":2257,"open":1713,"high":2258,"low":2259,"close":1848,"change":1750,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1848},"2025-04-24",11.055,10.095,4.29,42300,{"date":2263,"open":2081,"high":1928,"low":2138,"close":1731,"change":1338,"percent_change":848,"volume":2264,"transactions":9,"vwap":1731},"2025-04-23",96120,{"date":177,"open":1761,"high":1736,"low":1703,"close":1711,"change":1141,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1711},-1.9,10620]