[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ICU":3,"homepage-market-summary":31,"stock-historical-ICU":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ICU","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SeaStar Medical Holding Corporation Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SeaStar Medical Holding Corp is a medical technology company developing proprietary solutions to reduce the consequences of hyperinflammation on vital organs. It is developing and commercializing extracorporeal therapies that target the effector cells that drive systemic inflammation, causing direct tissue damage and secreting a range of pro-inflammatory cytokines that initiate and propagate imbalanced immune responses. The Company is comprised of a single reportable segment, which is its Device Segment.","17","Denver, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},4.69,3.78,4.8,3.685,3.75,0.94,25.07,509287.860242,3655,4.4915,7.35,2.07,127268.671419296,49.6,1393,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},13.4,243662,88936767.854824,-62.48,"2025-04-22",[183,184,193,203,213,222,230,241,251,260,266,276,286,295,305,315,325,335,346,357,367,376,386,396,403,411,418,428,437,446,456,466,474,481,490,496,504,513,521,529,537,544,553,560,569,575,580,589,596,605,613,624,633,641,650,658,667,672,679,687,695,703,708,714,719,725,731,739,745,751,756,762,769,773,777,781,785,790,795,802,810,817,826,831,836,842,848,852,856,861,866,872,879,884,891,896,902,907,913,919,925,932,940,945,954,960,967,973,980,987,992,998,1004,1009,1016,1023,1029,1034,1039,1042,1048,1054,1061,1065,1072,1077,1082,1088,1092,1098,1105,1111,1118,1125,1132,1139,1144,1149,1157,1164,1170,1177,1183,1186,1192,1197,1202,1207,1213,1218,1224,1227,1231,1235,1239,1243,1248,1255,1257,1262,1264,1270,1274,1278,1282,1286,1292,1295,1299,1305,1310,1318,1322,1325,1328,1332,1336,1341,1345,1349,1354,1358,1364,1368,1372,1376,1381,1384,1388,1393,1398,1402,1406,1410,1413,1418,1421,1426,1430,1434,1437,1441,1446,1450,1454,1457,1461,1464,1469,1472,1476,1480,1484,1488,1492,1496,1500,1503,1507,1511,1516,1521,1526,1531,1534,1539,1543,1552,1558,1566,1573,1579,1585,1589,1597,1605,1610,1616,1624,1630,1635,1642,1647,1654,1658,1664,1667,1674,1680,1687,1693,1700,1708,1715,1720,1724,1731,1737,1744,1753,1762,1770,1776,1784,1791,1799,1806,1812,1818,1825,1833,1840,1846,1852,1857,1864,1870,1877,1884,1891,1895,1899,1904,1909,1914,1920,1929,1935,1942,1948,1953,1959,1968,1972,1978,1983,1991,1997,2003,2010,2016,2021,2027,2034,2042,2047,2054,2059,2062,2068,2073,2080,2086,2091,2096,2102,2107,2112,2116,2120,2124,2131,2134,2137,2142,2148,2155,2162,2169,2173,2177,2180,2185,2190,2196,2201,2208,2214,2218,2221,2226,2232,2236,2240,2245,2251,2254,2258,2263,2268,2271,2275,2279,2282,2286,2289,2293,2299,2302,2307,2312,2316,2319,2322,2325],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",3.99,3.71,-0.19,-4.82,28371.6704,827,3.8008,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":148,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",3.62,4.09,3.6155,3.94,10.67,86745.479407,763,3.9039,{"date":204,"open":205,"high":20,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",3.4,3.2582,3.56,0.16,4.71,135379.660375,812,3.5529,{"date":214,"open":215,"high":215,"low":216,"close":205,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-28",3.42,3.33,-0.02,-0.58,10825.0054,244,3.3663,{"date":223,"open":224,"high":225,"low":226,"close":215,"change":217,"percent_change":218,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.4774,3.5419,3.39,29962.2444,308,3.4554,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",3.4499,3.51,3.2206,3.44,-0.09,-2.55,13898.3904,286,3.4032,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",3.55,3.5987,3.45,3.53,0,11554.3286,139,3.5181,{"date":252,"open":253,"high":254,"low":215,"close":246,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-22",3.58,3.6,-0.05,-1.4,22151.8112,269,3.4962,{"date":261,"open":262,"high":253,"low":216,"close":253,"change":263,"percent_change":118,"volume":264,"transactions":258,"vwap":265},"2026-09-21",3.57,0.04,22485.28044,3.5174,{"date":267,"open":233,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.68,3.43,3.54,0.0428,1.22,77778.816478,623,3.5521,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-17",2.9101,3.5,3.4972,0.4172,13.55,78104.298074,572,3.3381,{"date":287,"open":288,"high":289,"low":288,"close":290,"change":108,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-16",2.98,3.105,3.08,1.99,15741.848092,134,3.051,{"date":296,"open":297,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-15",3.05,2.92,3.02,-0.0505,-1.64,29061.8204,296,2.9995,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":83,"volume":312,"transactions":313,"vwap":314},"2026-09-14",3.0726,3.0762,3.03,3.0705,0.0405,10923.345,190,3.0464,{"date":316,"open":317,"high":318,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",3.14,3.157,2.9668,-0.1,-3.19,44996.5004,278,3.0611,{"date":326,"open":82,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-10",3.3392,3.085,3.13,0.03,0.97,66896.7664,437,3.2158,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-09",3.07,3.2,3.015,3.1,0.15,5.08,64108.3214,380,3.0843,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-08",2.97,3.025,2.89,2.95,-0.0299,-1,28726.5385,236,2.9505,{"date":358,"open":359,"high":360,"low":359,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-04",2.84,3.01,2.9799,0.0699,2.4,25537.2444,345,2.9301,{"date":368,"open":369,"high":370,"low":371,"close":369,"change":330,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",2.91,3.022,2.86,1.04,25797.2444,509,2.8999,{"date":377,"open":348,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-02",3.0299,2.8699,2.88,-0.11,-3.68,85330.2107,539,2.9126,{"date":387,"open":388,"high":317,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",3.11,2.96,2.99,-0.14,-4.47,67898.953933,503,3.0552,{"date":397,"open":82,"high":398,"low":297,"close":329,"change":263,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-31",3.165,1.29,33711.7943,261,3.1071,{"date":404,"open":405,"high":406,"low":309,"close":82,"change":113,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-28",3.06,3.16,-0.32,18292.3703,315,3.0907,{"date":412,"open":82,"high":413,"low":309,"close":340,"change":217,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-27",3.19,-0.64,52067.3703,283,3.0995,{"date":419,"open":420,"high":421,"low":290,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",3.23,3.2441,3.12,-0.06,-1.89,56679.7568,284,3.1567,{"date":429,"open":430,"high":431,"low":422,"close":432,"change":113,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-25",3.275,3.29,3.18,-0.31,49162.418962,257,3.2165,{"date":438,"open":226,"high":439,"low":440,"close":413,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",3.41,3.185,-0.16,-4.78,55977.92466,366,3.2777,{"date":447,"open":448,"high":279,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-21",3.32,3.2713,3.35,0.01,0.3,68758.7961,450,3.3854,{"date":457,"open":458,"high":459,"low":338,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-20",3.31,3.4284,3.34,0.07,2.14,55965.653,668,3.3055,{"date":467,"open":450,"high":269,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-19",3.27,-0.07,-2.1,61862.653,669,3.3518,{"date":475,"open":476,"high":460,"low":338,"close":460,"change":477,"percent_change":478,"volume":479,"transactions":323,"vwap":480},"2026-08-18",3.3,0.09,2.77,29995.865,3.2896,{"date":482,"open":338,"high":483,"low":484,"close":485,"change":461,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-17",3.3299,3.1445,3.25,2.2,43659.053,259,3.2646,{"date":491,"open":492,"high":431,"low":388,"close":432,"change":451,"percent_change":143,"volume":493,"transactions":494,"vwap":495},"2026-08-14",3.15,58834.929,567,3.1798,{"date":497,"open":338,"high":468,"low":498,"close":499,"change":188,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-13",3.04,3.17,-5.65,94572.767912,607,3.1095,{"date":505,"open":506,"high":19,"low":476,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",3.64,3.36,-0.33,-8.94,142074.51,840,3.3783,{"date":514,"open":515,"high":516,"low":517,"close":515,"change":247,"percent_change":247,"volume":518,"transactions":519,"vwap":520},"2026-08-11",3.69,3.85,3.61,98702.725781,727,3.7078,{"date":522,"open":476,"high":523,"low":476,"close":515,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-10",3.815,0.41,12.5,204651.154492,1096,3.645,{"date":530,"open":492,"high":476,"low":405,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-07",3.28,0.23,7.54,62296.027,597,3.2066,{"date":538,"open":539,"high":539,"low":299,"close":297,"change":330,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-06",3.155,0.99,47509.027,326,3.0567,{"date":545,"open":546,"high":547,"low":389,"close":299,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-05",3.225,3.245,-0.17,-5.33,83384.027,633,3.0449,{"date":554,"open":555,"high":89,"low":337,"close":413,"change":556,"percent_change":441,"volume":557,"transactions":558,"vwap":559},"2026-08-04",3.22,-0.005,65069.3768,513,3.1541,{"date":561,"open":492,"high":562,"low":422,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-03",3.289,3.195,0.065,2.08,45668.3768,324,3.1818,{"date":570,"open":216,"high":216,"low":405,"close":329,"change":255,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",-1.57,81286.67257,426,3.1464,{"date":576,"open":476,"high":269,"low":492,"close":432,"change":469,"percent_change":577,"volume":578,"transactions":502,"vwap":579},"2026-07-30",-2.15,48731.8647,3.2018,{"date":581,"open":582,"high":583,"low":584,"close":485,"change":188,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-07-29",3.48,3.72,3.24,-5.52,61413.1627,478,3.4096,{"date":590,"open":233,"high":246,"low":205,"close":235,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-07-28",-0.13,-3.64,39871.415856,379,3.451,{"date":597,"open":598,"high":599,"low":262,"close":262,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-27",3.79,3.96,-0.18,-4.8,66274.1987,619,3.6587,{"date":606,"open":607,"high":516,"low":608,"close":20,"change":451,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-24",3.805,3.66,0.27,78480.602974,452,3.7684,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-23",3.9,3.95,3.6801,3.74,-0.15,-3.86,68651.0983,622,3.8086,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":330,"percent_change":133,"volume":630,"transactions":631,"vwap":632},"2026-07-22",3.84,4.0399,3.8,3.89,29992.4152,496,3.9153,{"date":634,"open":626,"high":616,"low":635,"close":636,"change":451,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",3.7001,3.86,0.26,51722.2578,498,3.8293,{"date":642,"open":643,"high":644,"low":645,"close":516,"change":619,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",4.07,4.11,3.8002,-3.75,36753.949776,355,3.9264,{"date":651,"open":652,"high":653,"low":616,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-17",4.16,4.29,4,-0.22,-5.21,77100,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":9,"vwap":663},"2026-07-16",4.56,4.62,4.128,4.22,-0.4,-8.66,88100,{"date":668,"open":669,"high":18,"low":670,"close":661,"change":600,"percent_change":646,"volume":671,"transactions":9,"vwap":661},"2026-07-15",4.775,4.5,42800,{"date":673,"open":674,"high":675,"low":676,"close":18,"change":451,"percent_change":677,"volume":678,"transactions":9,"vwap":18},"2026-07-14",4.74,5.01,4.6,0.21,66900,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":441,"percent_change":685,"volume":686,"transactions":9,"vwap":684},"2026-07-13",4.96,5.05,4.66,4.79,-3.23,49200,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":90,"volume":694,"transactions":9,"vwap":692},"2026-07-10",4.955,5,4.68,4.95,0.05,91700,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":600,"percent_change":701,"volume":702,"transactions":9,"vwap":700},"2026-07-09",5.02,5.3,4.82,4.9,-3.54,65300,{"date":704,"open":681,"high":705,"low":699,"close":342,"change":451,"percent_change":706,"volume":707,"transactions":9,"vwap":342},"2026-07-08",5.38,0.2,108500,{"date":709,"open":699,"high":698,"low":699,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":710},"2026-07-07",5.07,0.31,6.51,171600,{"date":715,"open":700,"high":690,"low":676,"close":716,"change":441,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-06",4.76,-3.25,134300,{"date":720,"open":661,"high":705,"low":721,"close":722,"change":108,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-02",4.55,4.92,1.23,279100,{"date":726,"open":727,"high":692,"low":727,"close":728,"change":61,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-01",3.7,4.86,32.43,496900,{"date":732,"open":733,"high":515,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-06-30",3.65,3.435,3.67,0.12,3.38,50000,{"date":740,"open":290,"high":741,"low":290,"close":243,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":243},"2026-06-29",3.792,0.43,13.78,158300,{"date":746,"open":348,"high":747,"low":389,"close":422,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":422},"2026-06-26",3.278,0.14,4.7,39100,{"date":752,"open":753,"high":340,"low":389,"close":288,"change":381,"percent_change":754,"volume":755,"transactions":9,"vwap":288},"2026-06-25",3.062,-3.56,52600,{"date":757,"open":215,"high":758,"low":337,"close":82,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":82},"2026-06-24",3.425,-0.38,-10.95,160900,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":532,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-06-23",3.21,3.605,3.47,7.1,98000,{"date":770,"open":499,"high":771,"low":499,"close":584,"change":736,"percent_change":516,"volume":772,"transactions":9,"vwap":584},"2026-06-22",3.494,59600,{"date":774,"open":388,"high":492,"low":309,"close":422,"change":108,"percent_change":775,"volume":776,"transactions":9,"vwap":422},"2026-06-18",1.96,42400,{"date":778,"open":360,"high":584,"low":360,"close":405,"change":779,"percent_change":138,"volume":780,"transactions":9,"vwap":405},"2026-06-17",0.02,51000,{"date":782,"open":340,"high":492,"low":360,"close":498,"change":236,"percent_change":783,"volume":784,"transactions":9,"vwap":498},"2026-06-16",-2.88,42600,{"date":786,"open":340,"high":787,"low":297,"close":329,"change":341,"percent_change":788,"volume":789,"transactions":9,"vwap":329},"2026-06-15",3.447,5.03,109700,{"date":791,"open":792,"high":398,"low":792,"close":288,"change":123,"percent_change":793,"volume":794,"transactions":9,"vwap":288},"2026-06-12",2.71,9.16,168900,{"date":796,"open":797,"high":380,"low":798,"close":799,"change":800,"percent_change":628,"volume":801,"transactions":9,"vwap":799},"2026-06-11",2.66,2.59,2.73,0.1,107400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":619,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-10",2.78,2.82,2.6,2.63,-5.4,87800,{"date":811,"open":350,"high":812,"low":813,"close":804,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":804},"2026-06-09",2.994,2.7,-0.12,-4.14,106100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-08",2.93,3.055,2.81,2.9,-0.04,-1.36,94000,{"date":827,"open":297,"high":406,"low":380,"close":828,"change":188,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-05",2.94,-6.07,103600,{"date":832,"open":450,"high":269,"low":833,"close":329,"change":619,"percent_change":834,"volume":835,"transactions":9,"vwap":329},"2026-06-04",3.068,-4.57,121800,{"date":837,"open":246,"high":838,"low":468,"close":531,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":531},"2026-06-03",3.635,-0.25,-7.08,101600,{"date":843,"open":254,"high":844,"low":845,"close":246,"change":381,"percent_change":846,"volume":847,"transactions":9,"vwap":246},"2026-06-02",3.73,3.52,-3.02,62200,{"date":849,"open":628,"high":850,"low":243,"close":506,"change":469,"percent_change":424,"volume":851,"transactions":9,"vwap":506},"2026-06-01",3.82,74000,{"date":853,"open":735,"high":523,"low":254,"close":187,"change":693,"percent_change":854,"volume":855,"transactions":9,"vwap":187},"2026-05-29",1.37,78800,{"date":857,"open":858,"high":615,"low":845,"close":608,"change":461,"percent_change":859,"volume":860,"transactions":9,"vwap":608},"2026-05-28",3.63,1.95,74800,{"date":862,"open":262,"high":515,"low":233,"close":863,"change":451,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-05-27",3.59,0.28,56600,{"date":867,"open":598,"high":868,"low":869,"close":253,"change":548,"percent_change":870,"volume":871,"transactions":9,"vwap":253},"2026-05-26",3.948,3.46,-4.53,110100,{"date":873,"open":874,"high":875,"low":583,"close":20,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":20},"2026-05-22",4.055,4.25,-0.21,-5.3,137100,{"date":880,"open":881,"high":654,"low":882,"close":599,"change":113,"percent_change":839,"volume":883,"transactions":9,"vwap":599},"2026-05-21",3.91,3.885,44300,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-05-20",3.81,3.97,0.08,2.06,55700,{"date":892,"open":599,"high":893,"low":516,"close":629,"change":381,"percent_change":894,"volume":895,"transactions":9,"vwap":629},"2026-05-19",4.1,-2.75,36100,{"date":897,"open":898,"high":899,"low":629,"close":654,"change":693,"percent_change":900,"volume":901,"transactions":9,"vwap":654},"2026-05-18",3.92,4.075,1.27,24200,{"date":903,"open":904,"high":904,"low":616,"close":616,"change":839,"percent_change":905,"volume":906,"transactions":9,"vwap":616},"2026-05-15",4.21,-5.95,65200,{"date":908,"open":699,"high":699,"low":909,"close":910,"change":664,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-05-14",4.02,4.2,-8.7,169700,{"date":914,"open":915,"high":915,"low":660,"close":676,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":676},"2026-05-13",4.89,-0.24,-4.96,73800,{"date":920,"open":670,"high":921,"low":922,"close":923,"change":637,"percent_change":924,"volume":657,"transactions":9,"vwap":923},"2026-05-12",4.98,4.44,4.84,5.68,{"date":926,"open":927,"high":749,"low":928,"close":929,"change":477,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-11",4.59,4.42,4.58,2,37700,{"date":933,"open":934,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-08",4.93,4.35,4.49,-0.37,-7.61,86400,{"date":941,"open":942,"high":943,"low":749,"close":728,"change":113,"percent_change":876,"volume":944,"transactions":9,"vwap":728},"2026-05-07",4.94,5.1,80500,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-05-06",4.4,5.055,4.38,4.87,0.45,10.18,165300,{"date":955,"open":956,"high":957,"low":958,"close":928,"change":477,"percent_change":565,"volume":959,"transactions":9,"vwap":928},"2026-05-05",4.36,4.48,4.315,38100,{"date":961,"open":956,"high":962,"low":963,"close":964,"change":823,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-04",4.445,4.224,4.33,-0.92,81400,{"date":968,"open":969,"high":929,"low":652,"close":970,"change":532,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-01",4.232,4.37,5.56,111600,{"date":974,"open":975,"high":976,"low":628,"close":977,"change":609,"percent_change":978,"volume":979,"transactions":9,"vwap":977},"2026-04-30",3.88,4.19,4.14,6.98,50100,{"date":981,"open":982,"high":983,"low":984,"close":982,"change":255,"percent_change":985,"volume":986,"transactions":9,"vwap":982},"2026-04-29",3.87,4.01,3.721,-1.28,54000,{"date":988,"open":20,"high":983,"low":989,"close":898,"change":990,"percent_change":350,"volume":991,"transactions":9,"vwap":898},"2026-04-28",3.716,0.11,28200,{"date":993,"open":893,"high":994,"low":995,"close":886,"change":407,"percent_change":996,"volume":997,"transactions":9,"vwap":886},"2026-04-27",4.13,3.76,-7.75,85300,{"date":999,"open":964,"high":1000,"low":1001,"close":994,"change":381,"percent_change":1002,"volume":1003,"transactions":9,"vwap":994},"2026-04-24",4.395,4.05,-2.59,133900,{"date":1005,"open":947,"high":936,"low":1006,"close":1006,"change":655,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-04-23",4.24,-4.93,53200,{"date":1010,"open":1011,"high":1012,"low":977,"close":1013,"change":1014,"percent_change":599,"volume":1015,"transactions":9,"vwap":1013},"2026-04-22",4.405,4.47,4.46,0.17,73700,{"date":1017,"open":1018,"high":1019,"low":875,"close":653,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":653},"2026-04-21",4.64,4.845,-0.34,-7.34,73400,{"date":1024,"open":1025,"high":97,"low":654,"close":1026,"change":742,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-04-20",4.17,4.63,10.24,99700,{"date":1030,"open":976,"high":927,"low":1031,"close":910,"change":263,"percent_change":1032,"volume":1033,"transactions":9,"vwap":910},"2026-04-17",4.08,0.96,263100,{"date":1035,"open":615,"high":1036,"low":628,"close":652,"change":452,"percent_change":1037,"volume":1038,"transactions":9,"vwap":652},"2026-04-16",4.215,7.77,83800,{"date":1040,"open":598,"high":654,"low":515,"close":636,"change":990,"percent_change":819,"volume":1041,"transactions":9,"vwap":636},"2026-04-15",73600,{"date":1043,"open":663,"high":1044,"low":583,"close":20,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":20},"2026-04-14",4.289,-0.46,-10.93,138000,{"date":1049,"open":187,"high":1050,"low":727,"close":904,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":904},"2026-04-13",4.28,0.5,13.48,78100,{"date":1055,"open":1056,"high":1057,"low":254,"close":187,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":187},"2026-04-10",4.03,4.06,-0.35,-8.62,166200,{"date":1062,"open":910,"high":1050,"low":654,"close":1057,"change":814,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1057},"2026-04-09",-2.87,71800,{"date":1066,"open":1067,"high":957,"low":1068,"close":1069,"change":451,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-04-08",4.32,4.15,4.18,0.24,64600,{"date":1073,"open":949,"high":949,"low":850,"close":1025,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1025},"2026-04-07",-0.41,-8.95,241700,{"date":1078,"open":956,"high":934,"low":1079,"close":929,"change":609,"percent_change":1080,"volume":1081,"transactions":9,"vwap":929},"2026-04-06",4.27,6.26,346300,{"date":1083,"open":439,"high":721,"low":89,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-04-02",4.31,0.75,21.07,422900,{"date":1089,"open":506,"high":844,"low":766,"close":207,"change":441,"percent_change":1090,"volume":1091,"transactions":9,"vwap":207},"2026-04-01",-4.3,121300,{"date":1093,"open":1094,"high":198,"low":1095,"close":583,"change":800,"percent_change":1096,"volume":1097,"transactions":9,"vwap":583},"2026-03-31",3.83,3.252,2.76,544700,{"date":1099,"open":1100,"high":1101,"low":1100,"close":195,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":195},"2026-03-30",2.74,3.77,0.88,32.12,1798700,{"date":1106,"open":1107,"high":348,"low":1108,"close":1100,"change":255,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1100},"2026-03-27",2.8,2.65,-1.79,144900,{"date":1112,"open":1113,"high":317,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-03-26",2.38,2.79,0.51,22.37,578100,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1122,"change":263,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-25",2.21,2.34,2.28,1.79,156500,{"date":1126,"open":1127,"high":1128,"low":27,"close":1129,"change":330,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-24",2.25,2.27,2.24,1.36,177000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1120,"change":217,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1120},"2026-03-23",2.23,2.26,2.17,-0.9,53700,{"date":1140,"open":1135,"high":1128,"low":1141,"close":1134,"change":823,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1134},"2026-03-20",2.09,-1.76,125700,{"date":1145,"open":1121,"high":1121,"low":1135,"close":1128,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1128},"2026-03-19",-0.08,-3.4,64000,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":591,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-18",2.45,2.465,2.315,2.35,-5.24,58900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":888,"percent_change":216,"volume":1163,"transactions":9,"vwap":1162},"2026-03-17",2.49,2.53,2.42,2.48,28800,{"date":1165,"open":1166,"high":806,"low":1167,"close":363,"change":441,"percent_change":1168,"volume":1169,"transactions":9,"vwap":363},"2026-03-16",2.57,2.33,-6.25,114200,{"date":1171,"open":1172,"high":797,"low":1173,"close":1174,"change":1146,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-03-13",2.62,2.52,2.56,-3.03,61200,{"date":1178,"open":1096,"high":380,"low":1179,"close":1180,"change":591,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-12",2.61,2.64,-4.69,69200,{"date":1184,"open":1114,"high":819,"low":813,"close":478,"change":888,"percent_change":348,"volume":1185,"transactions":9,"vwap":478},"2026-03-11",71600,{"date":1187,"open":1188,"high":359,"low":1189,"close":1190,"change":693,"percent_change":1191,"volume":776,"transactions":9,"vwap":1190},"2026-03-10",2.68,2.67,2.69,1.89,{"date":1193,"open":1162,"high":1194,"low":1195,"close":1180,"change":736,"percent_change":716,"volume":1196,"transactions":9,"vwap":1180},"2026-03-09",2.686,2.44,28300,{"date":1198,"open":1174,"high":1188,"low":1199,"close":1173,"change":423,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1173},"2026-03-06",2.47,-2.33,39700,{"date":1203,"open":1204,"high":792,"low":1204,"close":1205,"change":461,"percent_change":1114,"volume":1206,"transactions":9,"vwap":1205},"2026-03-05",2.54,2.58,76800,{"date":1208,"open":1205,"high":1179,"low":1209,"close":1210,"change":255,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-04",2.5,2.51,-1.95,48700,{"date":1214,"open":1180,"high":1190,"low":1215,"close":1174,"change":619,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1174},"2026-03-03",2.475,-5.54,55100,{"date":1219,"open":1108,"high":1220,"low":1221,"close":792,"change":255,"percent_change":1222,"volume":1223,"transactions":9,"vwap":792},"2026-03-02",2.885,2.55,-1.81,91000,{"date":1225,"open":806,"high":804,"low":806,"close":1096,"change":779,"percent_change":39,"volume":1226,"transactions":9,"vwap":1096},"2026-02-27",81300,{"date":1228,"open":1199,"high":1100,"low":1199,"close":1100,"change":609,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1100},"2026-02-26",10.93,51100,{"date":1232,"open":1154,"high":1173,"low":1233,"close":1199,"change":477,"percent_change":17,"volume":1234,"transactions":9,"vwap":1199},"2026-02-25",2.3,38000,{"date":1236,"open":1121,"high":1161,"low":1237,"close":1113,"change":247,"percent_change":247,"volume":1238,"transactions":9,"vwap":1113},"2026-02-24",2.32,33000,{"date":1240,"open":1199,"high":1199,"low":1122,"close":1113,"change":423,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1113},"2026-02-23",-2.46,78700,{"date":1244,"open":363,"high":1199,"low":1245,"close":1195,"change":330,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1195},"2026-02-20",2.36,1.24,28400,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1250,"change":823,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1250},"2026-02-19",2.41,2.46,2.37,-1.63,37600,{"date":1256,"open":1251,"high":1159,"low":1113,"close":1151,"change":330,"percent_change":1246,"volume":1156,"transactions":9,"vwap":1151},"2026-02-18",{"date":1258,"open":1250,"high":1259,"low":1245,"close":1161,"change":779,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1161},"2026-02-17",2.484,0.83,43600,{"date":1263,"open":1129,"high":1195,"low":1134,"close":363,"change":477,"percent_change":615,"volume":1163,"transactions":9,"vwap":363},"2026-02-13",{"date":1265,"open":1237,"high":1266,"low":1134,"close":1267,"change":1268,"percent_change":985,"volume":1269,"transactions":9,"vwap":1267},"2026-02-12",2.352,2.31,-0.03,69600,{"date":1271,"open":1252,"high":1161,"low":1127,"close":1121,"change":217,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1121},"2026-02-11",-0.85,59200,{"date":1275,"open":1276,"high":1151,"low":1237,"close":1245,"change":469,"percent_change":783,"volume":1277,"transactions":9,"vwap":1245},"2026-02-10",2.43,42200,{"date":1279,"open":363,"high":1100,"low":1267,"close":1276,"change":255,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1276},"2026-02-09",-2.02,604300,{"date":1283,"open":1161,"high":1173,"low":1284,"close":1162,"change":461,"percent_change":822,"volume":1285,"transactions":9,"vwap":1162},"2026-02-06",2.363,52700,{"date":1287,"open":1221,"high":1288,"low":1289,"close":1250,"change":441,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1250},"2026-02-05",2.572,2.344,-6.23,44400,{"date":1293,"open":1251,"high":813,"low":1251,"close":1166,"change":736,"percent_change":700,"volume":1294,"transactions":9,"vwap":1166},"2026-02-04",85000,{"date":1296,"open":1173,"high":1160,"low":1245,"close":1151,"change":469,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1151},"2026-02-03",-2.78,67900,{"date":1300,"open":1301,"high":1302,"low":1267,"close":1173,"change":748,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1173},"2026-02-02",2.39,2.573,5.88,89700,{"date":1306,"open":1167,"high":1113,"low":1128,"close":1113,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1113},"2026-01-30",0.045,1.93,168400,{"date":1311,"open":1301,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-01-29",2.403,2.295,2.335,-0.055,-2.3,89800,{"date":1319,"open":1199,"high":1174,"low":1154,"close":1301,"change":1146,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1301},"2026-01-28",-3.24,82400,{"date":1323,"open":1162,"high":798,"low":1252,"close":1199,"change":113,"percent_change":664,"volume":1324,"transactions":9,"vwap":1199},"2026-01-27",106600,{"date":1326,"open":1205,"high":792,"low":1162,"close":1162,"change":320,"percent_change":1327,"volume":1273,"transactions":9,"vwap":1162},"2026-01-26",-3.88,{"date":1329,"open":798,"high":813,"low":1204,"close":1205,"change":113,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1205},"2026-01-23",-0.39,107500,{"date":1333,"open":1154,"high":806,"low":1267,"close":798,"change":143,"percent_change":1334,"volume":1335,"transactions":9,"vwap":798},"2026-01-22",14.1,224900,{"date":1337,"open":1237,"high":1338,"low":1135,"close":1128,"change":113,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1128},"2026-01-21",2.395,-0.44,66100,{"date":1342,"open":1159,"high":1159,"low":1128,"close":1122,"change":839,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1122},"2026-01-20",-9.88,142400,{"date":1346,"open":1205,"high":807,"low":1347,"close":1160,"change":823,"percent_change":1348,"volume":1185,"transactions":9,"vwap":1160},"2026-01-16",2.517,-1.56,{"date":1350,"open":813,"high":1351,"low":1159,"close":1166,"change":655,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1166},"2026-01-15",2.792,-7.89,159500,{"date":1355,"open":371,"high":389,"low":1096,"close":1114,"change":1146,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1114},"2026-01-14",-2.79,229300,{"date":1359,"open":1233,"high":288,"low":1233,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-01-13",2.87,0.57,24.78,667000,{"date":1365,"open":1121,"high":1154,"low":1129,"close":1233,"change":263,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1233},"2026-01-12",1.77,97300,{"date":1369,"open":1250,"high":1199,"low":1135,"close":1135,"change":619,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1135},"2026-01-09",-6.22,107800,{"date":1373,"open":1151,"high":1166,"low":363,"close":1250,"change":255,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1250},"2026-01-08",-2.03,57200,{"date":1377,"open":1180,"high":797,"low":1378,"close":1251,"change":814,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1251},"2026-01-07",2.399,-4.65,131000,{"date":1382,"open":1221,"high":821,"low":1210,"close":1205,"change":113,"percent_change":1330,"volume":1383,"transactions":9,"vwap":1205},"2026-01-06",114100,{"date":1385,"open":1302,"high":792,"low":1209,"close":798,"change":823,"percent_change":1386,"volume":1387,"transactions":9,"vwap":798},"2026-01-05",-1.52,175500,{"date":1389,"open":1245,"high":1188,"low":1390,"close":807,"change":532,"percent_change":1391,"volume":1392,"transactions":9,"vwap":807},"2026-01-02",2.29,9.58,102930,{"date":1394,"open":1127,"high":363,"low":1395,"close":363,"change":736,"percent_change":1396,"volume":1397,"transactions":9,"vwap":363},"2025-12-31",2.22,5.26,67810,{"date":1399,"open":1237,"high":1237,"low":1127,"close":1122,"change":823,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1122},"2025-12-30",-1.72,52040,{"date":1403,"open":1209,"high":1209,"low":1233,"close":1237,"change":916,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1237},"2025-12-29",-9.38,85260,{"date":1407,"open":1195,"high":1114,"low":1195,"close":1174,"change":748,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1174},"2025-12-26",5.79,172920,{"date":1411,"open":486,"high":1159,"low":486,"close":1161,"change":461,"percent_change":288,"volume":1412,"transactions":9,"vwap":1161},"2025-12-24",127670,{"date":1414,"open":1415,"high":1415,"low":1154,"close":1154,"change":655,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1154},"2025-12-23",2.75,-8.56,279180,{"date":1419,"open":363,"high":813,"low":363,"close":1166,"change":736,"percent_change":700,"volume":1420,"transactions":9,"vwap":1166},"2025-12-22",102500,{"date":1422,"open":1209,"high":1221,"low":1237,"close":1151,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1151},"2025-12-19",-0.49,-16.67,300080,{"date":1427,"open":422,"high":492,"low":828,"close":828,"change":451,"percent_change":1428,"volume":1429,"transactions":9,"vwap":828},"2025-12-18",0.34,112270,{"date":1431,"open":329,"high":492,"low":819,"close":819,"change":876,"percent_change":1432,"volume":1433,"transactions":9,"vwap":819},"2025-12-17",-6.69,62270,{"date":1435,"open":388,"high":413,"low":297,"close":317,"change":263,"percent_change":399,"volume":1436,"transactions":9,"vwap":317},"2025-12-16",31430,{"date":1438,"open":476,"high":89,"low":297,"close":340,"change":381,"percent_change":1439,"volume":1440,"transactions":9,"vwap":340},"2025-12-15",-3.43,75270,{"date":1442,"open":279,"high":279,"low":764,"close":764,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":764},"2025-12-12",-0.2,-5.87,65610,{"date":1447,"open":205,"high":845,"low":205,"close":439,"change":451,"percent_change":1448,"volume":1449,"transactions":9,"vwap":439},"2025-12-11",0.29,50920,{"date":1451,"open":270,"high":858,"low":338,"close":205,"change":441,"percent_change":1452,"volume":1453,"transactions":9,"vwap":205},"2025-12-10",-4.49,89250,{"date":1455,"open":226,"high":254,"low":448,"close":207,"change":1014,"percent_change":675,"volume":1456,"transactions":9,"vwap":207},"2025-12-09",73230,{"date":1458,"open":279,"high":615,"low":226,"close":226,"change":876,"percent_change":1459,"volume":1460,"transactions":9,"vwap":226},"2025-12-08",-5.83,204990,{"date":1462,"open":235,"high":858,"low":215,"close":254,"change":451,"percent_change":864,"volume":1463,"transactions":9,"vwap":254},"2025-12-05",99540,{"date":1465,"open":485,"high":863,"low":485,"close":863,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":863},"2025-12-04",0.19,5.59,134020,{"date":1470,"open":89,"high":279,"low":764,"close":205,"change":247,"percent_change":247,"volume":1471,"transactions":9,"vwap":205},"2025-12-03",154650,{"date":1473,"open":338,"high":205,"low":299,"close":205,"change":637,"percent_change":1474,"volume":1475,"transactions":9,"vwap":205},"2025-12-02",8.28,667760,{"date":1477,"open":340,"high":431,"low":299,"close":317,"change":1268,"percent_change":1478,"volume":1479,"transactions":9,"vwap":317},"2025-12-01",-0.95,169470,{"date":1481,"open":340,"high":764,"low":299,"close":499,"change":1482,"percent_change":1050,"volume":1483,"transactions":9,"vwap":499},"2025-11-28",0.13,166740,{"date":1485,"open":245,"high":245,"low":360,"close":498,"change":391,"percent_change":1486,"volume":1487,"transactions":9,"vwap":498},"2025-11-26",-4.4,1727850,{"date":1489,"open":337,"high":531,"low":498,"close":432,"change":1482,"percent_change":1490,"volume":1491,"transactions":9,"vwap":432},"2025-11-25",4.26,2197950,{"date":1493,"open":1494,"high":317,"low":822,"close":297,"change":247,"percent_change":247,"volume":1495,"transactions":9,"vwap":297},"2025-11-24",3,69440,{"date":1497,"open":499,"high":485,"low":360,"close":297,"change":255,"percent_change":1498,"volume":1499,"transactions":9,"vwap":297},"2025-11-21",-1.61,71990,{"date":1501,"open":338,"high":476,"low":360,"close":340,"change":113,"percent_change":407,"volume":1502,"transactions":9,"vwap":340},"2025-11-20",83460,{"date":1504,"open":450,"high":450,"low":1494,"close":388,"change":916,"percent_change":1505,"volume":1506,"transactions":9,"vwap":388},"2025-11-19",-7.16,79210,{"date":1508,"open":338,"high":245,"low":388,"close":450,"change":143,"percent_change":1509,"volume":1510,"transactions":9,"vwap":450},"2025-11-18",10.56,202230,{"date":1512,"open":616,"high":616,"low":360,"close":309,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":309},"2025-11-17",-0.77,-20.26,241810,{"date":1517,"open":654,"high":1025,"low":517,"close":628,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":628},"2025-11-14",-0.8,-17.39,190980,{"date":1522,"open":1523,"high":1523,"low":922,"close":676,"change":1330,"percent_change":1524,"volume":1525,"transactions":9,"vwap":676},"2025-11-13",5.17,-7.82,121930,{"date":1527,"open":716,"high":690,"low":209,"close":1528,"change":477,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-12",4.99,1.84,30900,{"date":1532,"open":684,"high":697,"low":683,"close":700,"change":800,"percent_change":565,"volume":1533,"transactions":9,"vwap":700},"2025-11-11",10810,{"date":1535,"open":675,"high":1536,"low":749,"close":18,"change":320,"percent_change":1537,"volume":1538,"transactions":9,"vwap":18},"2025-11-10",5.04,-2.04,34210,{"date":1540,"open":927,"high":700,"low":875,"close":700,"change":1448,"percent_change":1541,"volume":1542,"transactions":9,"vwap":700},"2025-11-07",6.29,65120,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2025-11-06",5.22,5.31,4.51,4.61,-0.45,-8.89,51020,{"date":1553,"open":928,"high":1554,"low":663,"close":1555,"change":391,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-11-05",5.4,5.06,-2.69,130120,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1074,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-11-04",5.48,5.63,4.91,5.2,-7.31,166710,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":236,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-03",6,5.5,5.61,-1.58,83120,{"date":1574,"open":1569,"high":1575,"low":1576,"close":1577,"change":341,"percent_change":813,"volume":1578,"transactions":9,"vwap":1577},"2025-10-31",5.74,5.45,5.7,46950,{"date":1580,"open":1581,"high":1577,"low":1569,"close":1582,"change":619,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-10-30",5.64,5.55,-2.63,58940,{"date":1586,"open":1408,"high":1408,"low":1587,"close":1577,"change":217,"percent_change":1058,"volume":1588,"transactions":9,"vwap":1577},"2025-10-29",5.52,51450,{"date":1590,"open":1591,"high":1568,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2025-10-28",5.89,5.67,5.72,-0.23,-3.87,56020,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":188,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-10-27",6.1,6.14,5.85,5.95,-3.09,55220,{"date":1606,"open":1607,"high":1608,"low":1600,"close":1600,"change":548,"percent_change":1556,"volume":1609,"transactions":9,"vwap":1600},"2025-10-24",6.37,6.48,97160,{"date":1611,"open":1599,"high":1612,"low":1613,"close":1614,"change":208,"percent_change":806,"volume":1615,"transactions":9,"vwap":1614},"2025-10-23",6.39,6.03,6.31,38910,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":619,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2025-10-22",6.2,6.4,5.94,6.15,-2.38,70280,{"date":1625,"open":1626,"high":1627,"low":1621,"close":1628,"change":451,"percent_change":208,"volume":1629,"transactions":9,"vwap":1628},"2025-10-21",6.34,6.43,6.3,177170,{"date":1631,"open":1618,"high":1632,"low":1633,"close":1541,"change":208,"percent_change":1179,"volume":1634,"transactions":9,"vwap":1541},"2025-10-20",6.5,5.9,146210,{"date":1636,"open":1621,"high":1637,"low":1638,"close":1639,"change":548,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-10-17",6.46,5.86,6.13,-2.7,98690,{"date":1643,"open":1644,"high":26,"low":1628,"close":1628,"change":469,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1628},"2025-10-16",6.42,-1.1,332550,{"date":1648,"open":1577,"high":1649,"low":1650,"close":1607,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1607},"2025-10-15",6.66,5.6,0.68,11.95,216370,{"date":1655,"open":943,"high":1577,"low":943,"close":1656,"change":1070,"percent_change":947,"volume":1657,"transactions":9,"vwap":1656},"2025-10-14",5.69,157880,{"date":1659,"open":1601,"high":1601,"low":1660,"close":1576,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1576},"2025-10-13",5.33,-0.27,-4.72,167980,{"date":1665,"open":1568,"high":1618,"low":1569,"close":1593,"change":407,"percent_change":877,"volume":1666,"transactions":9,"vwap":1593},"2025-10-10",256240,{"date":1668,"open":1632,"high":1632,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2025-10-09",6.01,6.04,-0.55,-8.35,124180,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1678,"change":1014,"percent_change":1108,"volume":1679,"transactions":9,"vwap":1678},"2025-10-08",6.35,6.69,6.59,103850,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1644,"change":548,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1644},"2025-10-07",6.45,6.83,6.05,-2.58,146690,{"date":1688,"open":1689,"high":1690,"low":1628,"close":1678,"change":800,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1678},"2025-10-06",6.33,6.78,1.54,152420,{"date":1694,"open":1695,"high":767,"low":1621,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-10-03",6.9,6.49,-0.36,-5.26,253580,{"date":1701,"open":1618,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-10-02",7.18,6.18,6.85,0.61,9.78,639140,{"date":1709,"open":1650,"high":1632,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-10-01",5.58,6.24,0.54,9.47,390980,{"date":1716,"open":1568,"high":1568,"low":1650,"close":1577,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1577},"2025-09-30",-0.3,-5,261640,{"date":1721,"open":1628,"high":1626,"low":1722,"close":1568,"change":217,"percent_change":508,"volume":1723,"transactions":9,"vwap":1568},"2025-09-29",5.96,590720,{"date":1725,"open":1726,"high":1621,"low":1727,"close":1728,"change":423,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-26",5.98,5.62,6.02,-0.99,373860,{"date":1732,"open":712,"high":1677,"low":1554,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-09-25",6.08,-6.32,-50.97,2490250,{"date":1738,"open":1739,"high":525,"low":1740,"close":1741,"change":1742,"percent_change":1695,"volume":1743,"transactions":9,"vwap":1741},"2025-09-24",11.85,10.95,12.4,0.8,913450,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1749},"2025-09-23",10.7,12.2,10.6,11.6,1.6,16,385560,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-09-22",9.18,10.2,8.94,10,0.98,10.86,211700,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":779,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-09-19",9.11,9.21,8.71,9.02,0.22,126890,{"date":1771,"open":1772,"high":1767,"low":1772,"close":1773,"change":148,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-09-18",8.6,9,4.41,66810,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1594,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-17",8.78,9.39,8.51,8.62,-2.6,137580,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1788,"change":1789,"percent_change":921,"volume":1790,"transactions":9,"vwap":1788},"2025-09-16",8.4,8.9,8.85,0.42,85280,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1661,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-09-15",8.65,8.89,8.21,8.43,-3.1,102510,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":391,"percent_change":1571,"volume":1805,"transactions":9,"vwap":1804},"2025-09-12",8.87,8.91,8.39,8.7,85130,{"date":1807,"open":1804,"high":1773,"low":1808,"close":1809,"change":748,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-09-11",8.3,8.84,1.61,75140,{"date":1813,"open":1814,"high":1815,"low":1793,"close":1804,"change":255,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1804},"2025-09-10",8.98,9.05,-0.57,89020,{"date":1819,"open":1820,"high":1821,"low":1795,"close":1822,"change":148,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-09-09",8.25,8.79,8.75,4.54,68610,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1789,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1830},"2025-09-08",8.09,8.58,7.9,8.37,5.28,69240,{"date":1834,"open":1835,"high":1808,"low":1836,"close":1837,"change":916,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-05",8.2,7.85,7.95,-2.93,91430,{"date":1841,"open":1842,"high":1843,"low":1829,"close":1844,"change":1549,"percent_change":656,"volume":1845,"transactions":9,"vwap":1844},"2025-09-04",8.64,8.72,8.19,137330,{"date":1847,"open":1848,"high":1848,"low":1830,"close":1842,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1842},"2025-09-03",9.25,-0.52,-5.68,172990,{"date":1853,"open":1854,"high":1855,"low":1781,"close":793,"change":247,"percent_change":247,"volume":1856,"transactions":9,"vwap":793},"2025-09-02",9.29,9.45,188650,{"date":1858,"open":1859,"high":1855,"low":1860,"close":793,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":793},"2025-08-29",8.68,8.33,0.7,8.27,145510,{"date":1865,"open":1866,"high":1772,"low":1867,"close":1868,"change":217,"percent_change":916,"volume":1869,"transactions":9,"vwap":1868},"2025-08-28",8.49,8.08,8.46,65340,{"date":1871,"open":1872,"high":1872,"low":1873,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-08-27",9.1,8.48,-0.51,-5.67,87550,{"date":1878,"open":1787,"high":1879,"low":1880,"close":1881,"change":800,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-08-26",9.2,8.44,8.99,1.12,175270,{"date":1885,"open":1886,"high":1815,"low":1887,"close":1794,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1794},"2025-08-25",8,7.81,0.89,11.12,208330,{"date":1892,"open":1886,"high":1893,"low":1887,"close":1886,"change":247,"percent_change":247,"volume":1894,"transactions":9,"vwap":1886},"2025-08-22",8.05,66970,{"date":1896,"open":1827,"high":1827,"low":1897,"close":1886,"change":247,"percent_change":247,"volume":1898,"transactions":9,"vwap":1886},"2025-08-21",7.84,48560,{"date":1900,"open":1901,"high":1893,"low":1902,"close":1886,"change":247,"percent_change":247,"volume":1903,"transactions":9,"vwap":1886},"2025-08-20",7.99,7.68,50080,{"date":1905,"open":1835,"high":1808,"low":1906,"close":1886,"change":1717,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1886},"2025-08-19",7.57,-3.61,135540,{"date":1910,"open":1820,"high":1911,"low":1912,"close":1808,"change":637,"percent_change":420,"volume":1913,"transactions":9,"vwap":1808},"2025-08-18",8.5,8.12,94950,{"date":1915,"open":1911,"high":1911,"low":1829,"close":1916,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1916},"2025-08-15",8.04,-0.76,-8.64,246660,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1925},"2025-08-14",7.7,9.38,7.29,8.8,1.53,21.05,457520,{"date":1930,"open":1931,"high":1932,"low":1619,"close":1933,"change":1268,"percent_change":1074,"volume":1934,"transactions":9,"vwap":1933},"2025-08-13",7.3,7.55,7.27,117500,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1931,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1931},"2025-08-12",7.8,7,-0.48,-6.17,134550,{"date":1943,"open":1944,"high":1886,"low":1945,"close":1946,"change":451,"percent_change":1482,"volume":1947,"transactions":9,"vwap":1946},"2025-08-11",7.4,7.13,7.78,108390,{"date":1949,"open":1886,"high":1886,"low":1950,"close":1037,"change":591,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1037},"2025-08-08",7.61,-1.65,83500,{"date":1954,"open":1955,"high":1893,"low":1956,"close":1829,"change":381,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1829},"2025-08-07",7.69,7.5,-1.37,76600,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-08-06",7.48,8.07,7.41,8.01,0.53,7.09,143680,{"date":1969,"open":1945,"high":1922,"low":1938,"close":1961,"change":1115,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1961},"2025-08-05",7.32,165830,{"date":1973,"open":1974,"high":1938,"low":1975,"close":1976,"change":1789,"percent_change":1977,"volume":1468,"transactions":9,"vwap":1976},"2025-08-04",6.6,6.55,6.97,6.41,{"date":1979,"open":1980,"high":1975,"low":1569,"close":1975,"change":1981,"percent_change":1932,"volume":1982,"transactions":9,"vwap":1975},"2025-08-01",6.12,0.46,436560,{"date":1984,"open":1985,"high":1986,"low":698,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-31",7.88,9.35,6.09,-1.75,-22.32,934320,{"date":1992,"open":1993,"high":1994,"low":767,"close":1897,"change":1651,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1897},"2025-07-30",7.21,8.1,9.5,188830,{"date":1998,"open":1999,"high":1922,"low":1695,"close":2000,"change":2001,"percent_change":1875,"volume":2002,"transactions":9,"vwap":2000},"2025-07-29",7.6,7.16,-0.43,155770,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":814,"percent_change":1348,"volume":2009,"transactions":9,"vwap":2008},"2025-07-28",7.52,7.75,7.34,7.59,107310,{"date":2011,"open":1922,"high":2012,"low":1956,"close":2013,"change":1146,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-07-25",8.03,7.71,-1.03,108920,{"date":2017,"open":1931,"high":1994,"low":1931,"close":2018,"change":148,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-07-24",7.79,5.13,231730,{"date":2022,"open":2023,"high":2024,"low":1938,"close":1963,"change":839,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1963},"2025-07-23",7.22,8.18,-3.26,374970,{"date":2028,"open":1932,"high":2029,"low":1695,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-07-22",7.86,7.66,0.85,12.48,3839920,{"date":2035,"open":2036,"high":1922,"low":2037,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-07-21",7.01,6.7,6.81,-0.29,-4.08,190760,{"date":2043,"open":2037,"high":2044,"low":2037,"close":767,"change":951,"percent_change":2045,"volume":2046,"transactions":9,"vwap":767},"2025-07-18",7.25,6.77,151170,{"date":2048,"open":2049,"high":2050,"low":1620,"close":2051,"change":2052,"percent_change":1879,"volume":2053,"transactions":9,"vwap":2051},"2025-07-17",6.25,6.75,6.65,0.56,189290,{"date":2055,"open":1576,"high":1639,"low":2056,"close":1987,"change":1115,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1987},"2025-07-16",5.41,9.14,119010,{"date":2060,"open":1650,"high":1618,"low":705,"close":1710,"change":217,"percent_change":1697,"volume":2061,"transactions":9,"vwap":1710},"2025-07-15",291900,{"date":2063,"open":2064,"high":1633,"low":2065,"close":1650,"change":407,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1650},"2025-07-14",5.8,5.11,-5.41,163490,{"date":2069,"open":1632,"high":1632,"low":2064,"close":2070,"change":655,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-11",5.92,-3.58,292610,{"date":2074,"open":2075,"high":2076,"low":690,"close":1600,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1600},"2025-07-10",7.2,9.12,-1.01,-14.13,933060,{"date":2081,"open":2082,"high":1835,"low":1938,"close":2083,"change":1478,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2083},"2025-07-09",8.14,7.15,-11.73,277580,{"date":2087,"open":1575,"high":1808,"low":2088,"close":1994,"change":1179,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1994},"2025-07-08",5.65,47.54,2292550,{"date":2092,"open":2093,"high":1650,"low":1563,"close":2094,"change":255,"percent_change":1137,"volume":2095,"transactions":9,"vwap":2094},"2025-07-07",5.27,5.49,132020,{"date":2097,"open":1582,"high":2064,"low":2098,"close":2099,"change":423,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-07-03",5.25,5.54,-1.07,288110,{"date":2103,"open":690,"high":1980,"low":2104,"close":1650,"change":1085,"percent_change":2105,"volume":2106,"transactions":9,"vwap":1650},"2025-07-02",4.85,15.46,1927420,{"date":2108,"open":994,"high":942,"low":893,"close":2104,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2104},"2025-07-01",0.59,13.85,286230,{"date":2113,"open":654,"high":670,"low":629,"close":1490,"change":677,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1490},"2025-06-30",5.19,189330,{"date":2117,"open":910,"high":957,"low":654,"close":1001,"change":619,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1001},"2025-06-27",-3.57,291600,{"date":2121,"open":910,"high":922,"low":20,"close":910,"change":1268,"percent_change":2122,"volume":2123,"transactions":9,"vwap":910},"2025-06-26",-0.71,694030,{"date":2125,"open":628,"high":2126,"low":254,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-06-25",6.71,4.23,0.63,17.5,27773740,{"date":2132,"open":439,"high":1101,"low":476,"close":254,"change":864,"percent_change":1796,"volume":2133,"transactions":9,"vwap":254},"2025-06-24",341400,{"date":2135,"open":863,"high":254,"low":340,"close":448,"change":876,"percent_change":905,"volume":2136,"transactions":9,"vwap":448},"2025-06-23",360760,{"date":2138,"open":1994,"high":2139,"low":297,"close":246,"change":1290,"percent_change":2140,"volume":2141,"transactions":9,"vwap":246},"2025-06-20",8.16,-63.83,2190370,{"date":2143,"open":1758,"high":2144,"low":2145,"close":2146,"change":693,"percent_change":1115,"volume":2147,"transactions":9,"vwap":2146},"2025-06-18",10.1,9.6,9.76,10650,{"date":2149,"open":2150,"high":2150,"low":1995,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-06-17",10.9,9.71,-1.19,-10.92,41030,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2150,"change":1137,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2150},"2025-06-16",11,11.5,10.3,-7.63,34190,{"date":2163,"open":2164,"high":525,"low":2158,"close":2165,"change":2166,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2165},"2025-06-13",12.1,11.8,-0.6,-4.84,16570,{"date":2170,"open":2171,"high":2171,"low":2164,"close":1741,"change":247,"percent_change":247,"volume":2172,"transactions":9,"vwap":1741},"2025-06-12",12.6,9670,{"date":2174,"open":2171,"high":2175,"low":1747,"close":1741,"change":320,"percent_change":1518,"volume":2176,"transactions":9,"vwap":1741},"2025-06-11",12.9,34680,{"date":2178,"open":2175,"high":2175,"low":1747,"close":525,"change":1443,"percent_change":571,"volume":2179,"transactions":9,"vwap":525},"2025-06-10",9460,{"date":2181,"open":2175,"high":2182,"low":525,"close":2183,"change":247,"percent_change":247,"volume":2184,"transactions":9,"vwap":2183},"2025-06-09",13,12.7,16540,{"date":2186,"open":2187,"high":2183,"low":2165,"close":2183,"change":133,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2183},"2025-06-06",12,6.54,14940,{"date":2191,"open":2164,"high":2164,"low":2192,"close":2193,"change":600,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2193},"2025-06-05",11.75,11.92,-1.49,9120,{"date":2197,"open":1749,"high":2164,"low":2198,"close":2164,"change":2199,"percent_change":1545,"volume":2200,"transactions":9,"vwap":2164},"2025-06-04",11.56,0.6,9050,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2158,"change":1717,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2158},"2025-06-03",11.7,11.96,11.2,-2.54,13760,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2165,"change":320,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2165},"2025-06-02",11.9,11.4,-0.84,9000,{"date":2215,"open":2187,"high":2164,"low":1749,"close":2210,"change":320,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2210},"2025-05-30",-0.83,6450,{"date":2219,"open":1747,"high":1747,"low":2158,"close":2187,"change":452,"percent_change":1174,"volume":2220,"transactions":9,"vwap":2187},"2025-05-29",16480,{"date":2222,"open":525,"high":525,"low":2223,"close":2203,"change":664,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2203},"2025-05-28",11.3,-3.31,34320,{"date":2227,"open":2171,"high":2228,"low":2164,"close":2164,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2164},"2025-05-27",12.8,-0.5,-3.97,15370,{"date":2233,"open":2234,"high":2234,"low":525,"close":2171,"change":1443,"percent_change":1348,"volume":2235,"transactions":9,"vwap":2171},"2025-05-23",13.1,5310,{"date":2237,"open":2182,"high":177,"low":2171,"close":2228,"change":1443,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2228},"2025-05-22",-1.54,19560,{"date":2241,"open":2228,"high":2242,"low":2183,"close":2182,"change":341,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2182},"2025-05-21",13.3,1.17,12030,{"date":2246,"open":2183,"high":2247,"low":1747,"close":2248,"change":123,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-05-20",13.15,12.85,1.98,17630,{"date":2252,"open":525,"high":2228,"low":1747,"close":2171,"change":706,"percent_change":1810,"volume":2253,"transactions":9,"vwap":2171},"2025-05-19",13040,{"date":2255,"open":525,"high":2228,"low":2256,"close":1741,"change":247,"percent_change":247,"volume":2257,"transactions":9,"vwap":1741},"2025-05-16",12.3,10680,{"date":2259,"open":2228,"high":2260,"low":1741,"close":1741,"change":800,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1741},"2025-05-15",13.2,0.81,24610,{"date":2264,"open":2175,"high":2265,"low":1747,"close":2256,"change":664,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2256},"2025-05-14",12.94,-3.15,16620,{"date":2269,"open":525,"high":2175,"low":525,"close":2183,"change":247,"percent_change":247,"volume":2270,"transactions":9,"vwap":2183},"2025-05-13",14360,{"date":2272,"open":1741,"high":2182,"low":1741,"close":2183,"change":123,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2183},"2025-05-12",2.01,14620,{"date":2276,"open":2256,"high":2171,"low":2187,"close":2277,"change":693,"percent_change":128,"volume":2278,"transactions":9,"vwap":2277},"2025-05-09",12.45,11710,{"date":2280,"open":1741,"high":2171,"low":1747,"close":1741,"change":247,"percent_change":247,"volume":2281,"transactions":9,"vwap":1741},"2025-05-08",5640,{"date":2283,"open":525,"high":2182,"low":1741,"close":1741,"change":664,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1741},"2025-05-07",-3.12,13680,{"date":2287,"open":525,"high":2182,"low":1741,"close":2228,"change":247,"percent_change":247,"volume":2288,"transactions":9,"vwap":2228},"2025-05-06",12160,{"date":2290,"open":2175,"high":2182,"low":2291,"close":2228,"change":255,"percent_change":1330,"volume":2292,"transactions":9,"vwap":2228},"2025-05-05",12.35,6930,{"date":2294,"open":2295,"high":2296,"low":2183,"close":2248,"change":619,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2248},"2025-05-02",13.03,13.17,-1.15,15400,{"date":2300,"open":2228,"high":2260,"low":525,"close":2182,"change":800,"percent_change":133,"volume":2301,"transactions":9,"vwap":2182},"2025-05-01",18950,{"date":2303,"open":2182,"high":2304,"low":2305,"close":2175,"change":452,"percent_change":1113,"volume":2306,"transactions":9,"vwap":2175},"2025-04-30",13.05,12.75,9590,{"date":2308,"open":1741,"high":2309,"low":1741,"close":2171,"change":320,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2171},"2025-04-29",12.97,-0.79,12480,{"date":2313,"open":2260,"high":2260,"low":1741,"close":2183,"change":800,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2183},"2025-04-28",0.79,7370,{"date":2317,"open":2182,"high":2247,"low":525,"close":2171,"change":1443,"percent_change":1348,"volume":2318,"transactions":9,"vwap":2171},"2025-04-25",7610,{"date":2320,"open":2228,"high":2175,"low":2171,"close":2228,"change":452,"percent_change":363,"volume":2321,"transactions":9,"vwap":2228},"2025-04-24",9350,{"date":2323,"open":525,"high":2234,"low":2256,"close":525,"change":247,"percent_change":247,"volume":2324,"transactions":9,"vwap":525},"2025-04-23",17440,{"date":181,"open":2165,"high":2234,"low":2158,"close":525,"change":1861,"percent_change":2326,"volume":2327,"transactions":9,"vwap":525},5.93,12950]