[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDAI":3,"homepage-market-summary":30,"stock-historical-IDAI":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDAI","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},"T Stamp Inc. Class A Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","T Stamp Inc develops and markets identity authentication software solutions for enterprise partners and peer-to-peer markets. The company is engaged in developing proprietary artificial intelligence-powered solutions; researching and leveraging biometric science, cryptography, and data mining to deliver insightful identity & trust predictions while identifying and defending against fraudulent identity attacks, protecting sensitive user information, and extending the reach of digital services through accessibility. The company operates in one reportable segment, artificial intelligence-powered solutions. The artificial intelligence-powered solutions segment generates revenue from software licenses, professional services, and recurring SaaS revenue.","75","Atlanta, GA",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},3.25,3.31,3.05,2.99,0.26,8.7,24668,598,3.1681,5.28,1.17,96571.744044088,50.6,1409,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},162679,59377936.011022,93.45,"2025-04-22",[181,182,191,202,212,221,231,241,250,259,267,276,285,294,303,312,320,330,341,352,360,366,373,380,387,394,400,406,414,423,430,440,451,460,470,479,487,497,506,514,521,528,534,543,552,563,572,581,592,601,611,622,632,641,650,658,664,670,677,684,689,694,700,704,708,715,719,726,734,741,748,755,761,766,773,778,785,791,796,801,806,811,817,824,829,836,843,847,852,856,860,867,871,875,878,883,886,891,895,899,904,911,916,922,926,931,936,943,947,951,956,961,965,972,978,985,990,995,1000,1004,1008,1012,1017,1021,1027,1032,1036,1042,1048,1053,1057,1061,1066,1069,1073,1078,1081,1086,1093,1098,1102,1106,1109,1111,1115,1119,1123,1129,1134,1138,1143,1147,1154,1161,1166,1170,1174,1178,1182,1187,1190,1195,1200,1205,1211,1215,1220,1224,1229,1235,1240,1246,1253,1260,1267,1272,1280,1285,1293,1299,1305,1310,1317,1322,1330,1336,1341,1347,1352,1357,1364,1370,1378,1385,1392,1400,1406,1413,1418,1424,1429,1433,1439,1443,1449,1456,1461,1467,1471,1476,1480,1485,1490,1495,1499,1504,1508,1513,1517,1520,1525,1531,1536,1542,1547,1554,1559,1566,1573,1578,1582,1587,1593,1598,1606,1610,1613,1617,1622,1626,1630,1636,1642,1646,1649,1653,1659,1664,1668,1672,1677,1680,1685,1689,1694,1697,1701,1705,1710,1714,1719,1724,1728,1733,1736,1740,1743,1749,1753,1759,1764,1769,1772,1775,1779,1786,1792,1798,1802,1809,1815,1819,1824,1831,1836,1841,1844,1849,1855,1862,1866,1871,1874,1877,1881,1887,1891,1899,1903,1907,1911,1915,1918,1923,1928,1934,1939,1944,1949,1952,1956,1961,1964,1970,1976,1979,1983,1987,1992,1997,2000,2004,2008,2012,2016,2020,2024,2029,2036,2041,2046,2048,2052,2057,2060,2066,2069,2074,2077,2080,2084,2086,2091,2096,2101,2106,2111,2115,2120,2124,2128,2132,2136,2142,2146,2150,2155,2160,2164,2168,2174,2177,2181,2185,2190],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":184,"low":185,"close":19,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",3.19,2.88,-0.09,-2.92,62242.0692,465,2.9833,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.2,3.36,3.07,3.08,-0.19,-5.81,22365.086473,229,3.1392,{"date":203,"open":204,"high":205,"low":204,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.155,3.2799,3.27,0.14,4.47,22604.063102,272,3.2314,{"date":213,"open":214,"high":215,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3,3.13,0.0901,2.96,28636.0692,164,3.0178,{"date":222,"open":184,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-25",3.1994,2.97,3.0399,-0.0301,-0.98,8104.799763,149,3.0508,{"date":232,"open":233,"high":234,"low":235,"close":195,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",2.94,3.14,2.91,0.13,4.42,40358.370925,324,3.0305,{"date":242,"open":19,"high":243,"low":244,"close":233,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-23",3.1959,2.895,-0.06,-2,15445.000757,207,2.9706,{"date":251,"open":252,"high":253,"low":252,"close":214,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-22",2.9,3.17,0.22,7.91,77789.653458,558,3.0442,{"date":260,"open":217,"high":261,"low":262,"close":262,"change":186,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-21",3.0197,2.78,-3.14,52146.199267,399,2.9204,{"date":268,"open":252,"high":224,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",2.8,2.87,-0.04,-1.37,30712.732567,291,2.8808,{"date":277,"open":235,"high":278,"low":279,"close":235,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.1983,2.8601,-0.05,-1.69,15952.3989,351,2.9375,{"date":286,"open":287,"high":288,"low":289,"close":217,"change":112,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-16",3.035,3.0935,2.95,-0.34,10554.0659,337,3.0013,{"date":295,"open":296,"high":296,"low":297,"close":224,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-15",3.2076,2.93,-0.14,-4.5,30008.999233,261,3.0049,{"date":304,"open":305,"high":306,"low":307,"close":307,"change":186,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-14",3.18,3.257,3.11,-2.81,14110.545833,276,3.1987,{"date":313,"open":314,"high":315,"low":184,"close":193,"change":245,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-11",3.28,3.3,-1.84,18502.6125,230,3.2452,{"date":321,"open":88,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-10",3.4,3.21,3.26,-0.15,-4.4,34397.67709,386,3.3069,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-09",3.45,3.55,3.2393,3.41,-0.02,-0.58,80769.3225,862,3.3454,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-08",3.35,3.628,3.1,3.43,0.2,6.19,125247.9683,1408,3.3522,{"date":353,"open":215,"high":354,"low":215,"close":355,"change":107,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-04",3.3399,3.23,1.89,13206.6125,268,3.1892,{"date":361,"open":16,"high":314,"low":214,"close":253,"change":271,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",-1.25,22660.2095,221,3.1629,{"date":367,"open":196,"high":343,"low":196,"close":323,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-02",0.16,5.25,16691.252601,346,3.1494,{"date":374,"open":375,"high":376,"low":19,"close":18,"change":377,"percent_change":377,"volume":378,"transactions":328,"vwap":379},"2026-09-01",3.02,3.1888,0,23178.6125,3.0331,{"date":381,"open":323,"high":382,"low":375,"close":18,"change":325,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.249,-4.69,16368.6125,190,3.0992,{"date":388,"open":389,"high":343,"low":184,"close":193,"change":325,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-08-28",3.34,-4.48,15308.105464,243,3.2522,{"date":395,"open":215,"high":343,"low":215,"close":343,"change":20,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-27",8.41,71782.371601,716,3.278,{"date":401,"open":217,"high":402,"low":217,"close":81,"change":236,"percent_change":403,"volume":404,"transactions":248,"vwap":405},"2026-08-26",3.1499,4.39,20690.97,3.0624,{"date":407,"open":18,"high":408,"low":217,"close":217,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-25",3.1999,-0.1,-3.27,28907.237202,217,3.0685,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":298,"percent_change":420,"volume":421,"transactions":292,"vwap":422},"2026-08-24",3.15,3.2994,3.04,3.06,-4.38,53267.974796,3.1725,{"date":424,"open":314,"high":88,"low":195,"close":193,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-21",0.02,0.63,77583.359231,528,3.1851,{"date":431,"open":432,"high":433,"low":434,"close":305,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-20",2.77,3.2383,2.7397,0.51,19.1,119946.621196,766,3.0805,{"date":441,"open":442,"high":443,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-19",2.531,2.7,2.48,2.67,0.18,7.23,33193.632267,247,2.6067,{"date":452,"open":453,"high":454,"low":455,"close":456,"change":336,"percent_change":457,"volume":458,"transactions":364,"vwap":459},"2026-08-18",2.53,2.61,2.385,2.49,-0.8,22007.335036,2.4862,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":270,"volume":467,"transactions":468,"vwap":469},"2026-08-17",2.45,2.66,2.295,2.51,0.07,20918.844953,420,2.4646,{"date":471,"open":444,"high":472,"low":473,"close":474,"change":280,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-14",2.5457,2.34,2.44,-2.01,38353.7626,257,2.4458,{"date":480,"open":481,"high":432,"low":482,"close":456,"change":325,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-13",2.54,2.419,-5.68,66977.698266,451,2.6245,{"date":488,"open":269,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",2.975,2.62,2.64,-0.12,-4.35,30825.309331,350,2.7293,{"date":498,"open":416,"high":416,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-11",2.6223,2.76,-0.4,-12.66,26642.638393,384,2.8207,{"date":507,"open":355,"high":194,"low":508,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-10",3.16,-0.07,-2.17,33513.375689,496,3.2564,{"date":515,"open":253,"high":516,"low":196,"close":355,"change":517,"percent_change":184,"volume":518,"transactions":519,"vwap":520},"2026-08-07",3.32,0.1,30715.8056,511,3.2188,{"date":522,"open":18,"high":16,"low":18,"close":215,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-06",0.11,3.64,24266.552461,402,3.1435,{"date":529,"open":416,"high":416,"low":233,"close":375,"change":409,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-05",-3.21,18318.08967,342,3.0371,{"date":535,"open":81,"high":536,"low":18,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-04",3.44,3.12,0.08,2.63,95075.637758,1055,3.2413,{"date":544,"open":545,"high":546,"low":545,"close":418,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-03",2.79,3.0816,0.36,13.43,74667.206442,854,2.9644,{"date":553,"open":554,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",2.59,2.69,2.47,2.68,0.09,3.47,46892.884648,444,2.5946,{"date":564,"open":565,"high":566,"low":567,"close":554,"change":147,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-30",2.25,2.6,2.216,17.19,43022.910175,733,2.4678,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":558,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-07-29",2.125,2.24,2.21,4.25,43272.160613,278,2.1933,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-28",1.99,2.1699,1.94,2.12,0.12,6,22476.115612,251,2.0988,{"date":593,"open":594,"high":595,"low":594,"close":596,"change":517,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-27",1.87,2.02,2,5.26,32207.803982,228,1.9453,{"date":602,"open":603,"high":604,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-24",2.0501,2.11,1.9,-0.17,-8.21,28554.260382,167,1.9763,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-07-23",2.17,2.199,2.04,2.07,-0.13,-5.91,6168.157834,124,2.0851,{"date":623,"open":624,"high":625,"low":624,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-22",2.13,2.22,2.2,0.04,1.85,4128.0245,117,2.1929,{"date":633,"open":634,"high":635,"low":604,"close":636,"change":517,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-21",2.18,2.19,2.16,4.85,20232.0245,298,2.1591,{"date":642,"open":643,"high":644,"low":645,"close":643,"change":336,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-20",2.06,2.23,1.96,-0.96,23698.206251,526,2.0413,{"date":651,"open":652,"high":653,"low":643,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":9,"vwap":654},"2026-07-17",2.27,2.4,2.08,-0.2,-8.77,74900,{"date":659,"open":625,"high":660,"low":626,"close":661,"change":336,"percent_change":662,"volume":663,"transactions":9,"vwap":661},"2026-07-16",2.33,2.28,-0.87,52200,{"date":665,"open":666,"high":667,"low":576,"close":667,"change":627,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-07-15",2.285,2.3,1.77,13600,{"date":671,"open":672,"high":672,"low":565,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-14",2.35,2.26,-0.03,-1.31,6800,{"date":678,"open":652,"high":679,"low":680,"close":681,"change":271,"percent_change":682,"volume":683,"transactions":9,"vwap":681},"2026-07-13",2.39,2.255,2.29,-1.72,31400,{"date":685,"open":661,"high":672,"low":686,"close":660,"change":558,"percent_change":687,"volume":688,"transactions":9,"vwap":660},"2026-07-10",2.231,4.02,29100,{"date":690,"open":691,"high":652,"low":691,"close":575,"change":587,"percent_change":692,"volume":693,"transactions":9,"vwap":575},"2026-07-09",2.14,5.66,18500,{"date":695,"open":696,"high":644,"low":697,"close":586,"change":336,"percent_change":698,"volume":699,"transactions":9,"vwap":586},"2026-07-08",2.1,2.01,-0.93,20900,{"date":701,"open":626,"high":702,"low":624,"close":691,"change":336,"percent_change":698,"volume":703,"transactions":9,"vwap":691},"2026-07-07",2.205,16300,{"date":705,"open":626,"high":576,"low":706,"close":636,"change":509,"percent_change":263,"volume":707,"transactions":9,"vwap":636},"2026-07-06",2.085,39700,{"date":709,"open":710,"high":653,"low":711,"close":644,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":644},"2026-07-02",2.05,1.995,0.21,10.4,135100,{"date":716,"open":595,"high":626,"low":717,"close":595,"change":627,"percent_change":595,"volume":718,"transactions":9,"vwap":595},"2026-07-01",1.935,329700,{"date":720,"open":721,"high":710,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-06-30",1.62,1.98,0.3,17.86,151900,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":347,"percent_change":732,"volume":733,"transactions":9,"vwap":731},"2026-06-29",1.52,1.7,1.465,1.68,13.51,197100,{"date":735,"open":82,"high":736,"low":737,"close":738,"change":368,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-26",1.61,1.33,1.48,12.12,260400,{"date":742,"open":743,"high":744,"low":26,"close":745,"change":746,"percent_change":660,"volume":747,"transactions":9,"vwap":745},"2026-06-25",1.29,1.35,1.32,0.03,225000,{"date":749,"open":750,"high":751,"low":752,"close":743,"change":753,"percent_change":132,"volume":754,"transactions":9,"vwap":743},"2026-06-24",1.27,1.36,1.2,0.01,302400,{"date":756,"open":736,"high":736,"low":757,"close":758,"change":290,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-06-23",1.269,1.28,-20.99,156400,{"date":762,"open":763,"high":764,"low":736,"close":721,"change":377,"percent_change":377,"volume":765,"transactions":9,"vwap":721},"2026-06-22",1.66,1.662,27700,{"date":767,"open":768,"high":769,"low":721,"close":721,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":721},"2026-06-18",1.82,1.84,-0.22,-11.96,166100,{"date":774,"open":594,"high":775,"low":776,"close":769,"change":336,"percent_change":73,"volume":777,"transactions":9,"vwap":769},"2026-06-17",1.92,1.795,104300,{"date":779,"open":645,"high":780,"low":781,"close":782,"change":186,"percent_change":783,"volume":784,"transactions":9,"vwap":782},"2026-06-16",1.983,1.8,1.86,-4.62,117700,{"date":786,"open":596,"high":787,"low":585,"close":788,"change":627,"percent_change":789,"volume":790,"transactions":9,"vwap":788},"2026-06-15",2.048,1.95,2.09,39800,{"date":792,"open":605,"high":595,"low":605,"close":793,"change":271,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-12",1.91,-2.05,79000,{"date":797,"open":654,"high":654,"low":356,"close":788,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":788},"2026-06-11",-0.11,-5.34,73100,{"date":802,"open":586,"high":803,"low":710,"close":643,"change":509,"percent_change":804,"volume":805,"transactions":9,"vwap":643},"2026-06-10",2.155,-3.29,16500,{"date":807,"open":636,"high":808,"low":586,"close":624,"change":509,"percent_change":809,"volume":810,"transactions":9,"vwap":624},"2026-06-09",2.261,-3.18,47300,{"date":812,"open":813,"high":813,"low":814,"close":626,"change":425,"percent_change":815,"volume":816,"transactions":9,"vwap":626},"2026-06-08",2.37,2.186,0.92,37400,{"date":818,"open":819,"high":465,"low":820,"close":634,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":634},"2026-06-05",2.32,2.156,-0.18,-7.63,20400,{"date":825,"open":826,"high":679,"low":473,"close":826,"change":827,"percent_change":636,"volume":828,"transactions":9,"vwap":826},"2026-06-04",2.36,0.05,39400,{"date":830,"open":831,"high":832,"low":667,"close":833,"change":606,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-03",2.42,2.477,2.31,-6.85,98100,{"date":837,"open":838,"high":839,"low":660,"close":444,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":444},"2026-06-02",2.395,2.5,0.15,6.44,40700,{"date":844,"open":813,"high":653,"low":660,"close":660,"change":336,"percent_change":845,"volume":846,"transactions":9,"vwap":660},"2026-06-01",-0.85,22800,{"date":848,"open":653,"high":849,"low":660,"close":672,"change":245,"percent_change":850,"volume":851,"transactions":9,"vwap":672},"2026-05-29",2.41,-2.49,41100,{"date":853,"open":819,"high":462,"low":833,"close":849,"change":107,"percent_change":854,"volume":855,"transactions":9,"vwap":849},"2026-05-28",2.55,76100,{"date":857,"open":667,"high":474,"low":565,"close":672,"change":627,"percent_change":858,"volume":859,"transactions":9,"vwap":672},"2026-05-27",1.73,104400,{"date":861,"open":615,"high":862,"low":863,"close":833,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":833},"2026-05-26",2.335,1.975,0.31,15.5,159800,{"date":868,"open":869,"high":595,"low":775,"close":596,"change":425,"percent_change":102,"volume":870,"transactions":9,"vwap":596},"2026-05-22",1.97,49800,{"date":872,"open":710,"high":873,"low":605,"close":722,"change":186,"percent_change":493,"volume":874,"transactions":9,"vwap":722},"2026-05-21",2.097,102200,{"date":876,"open":697,"high":696,"low":869,"close":616,"change":627,"percent_change":869,"volume":877,"transactions":9,"vwap":616},"2026-05-20",69100,{"date":879,"open":604,"high":624,"low":595,"close":880,"change":271,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-05-19",2.03,-1.93,54500,{"date":884,"open":636,"high":625,"low":710,"close":616,"change":509,"percent_change":410,"volume":885,"transactions":9,"vwap":616},"2026-05-18",33300,{"date":887,"open":667,"high":888,"low":604,"close":691,"change":606,"percent_change":889,"volume":890,"transactions":9,"vwap":691},"2026-05-15",2.398,-7.36,48900,{"date":892,"open":789,"high":833,"low":710,"close":833,"change":712,"percent_change":893,"volume":894,"transactions":9,"vwap":833},"2026-05-14",10,49600,{"date":896,"open":652,"high":652,"low":789,"close":696,"change":655,"percent_change":897,"volume":898,"transactions":9,"vwap":696},"2026-05-13",-8.7,153900,{"date":900,"open":660,"high":862,"low":575,"close":667,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":667},"2026-05-12",0.025,1.1,38200,{"date":905,"open":444,"high":444,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-05-11",2.189,2.275,-0.115,-4.81,102600,{"date":912,"open":566,"high":566,"low":913,"close":679,"change":409,"percent_change":914,"volume":915,"transactions":9,"vwap":679},"2026-05-08",2.38,-4.02,45400,{"date":917,"open":918,"high":919,"low":920,"close":456,"change":112,"percent_change":501,"volume":921,"transactions":9,"vwap":456},"2026-05-07",2.46,2.52,2.43,25500,{"date":923,"open":491,"high":491,"low":462,"close":839,"change":245,"percent_change":924,"volume":925,"transactions":9,"vwap":839},"2026-05-06",-2.34,76400,{"date":927,"open":453,"high":928,"low":919,"close":929,"change":827,"percent_change":583,"volume":930,"transactions":9,"vwap":929},"2026-05-05",2.65,2.56,26700,{"date":932,"open":465,"high":566,"low":933,"close":465,"change":934,"percent_change":368,"volume":935,"transactions":9,"vwap":465},"2026-05-04",2.485,0.004,17500,{"date":937,"open":938,"high":938,"low":918,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-01",2.653,2.506,-0.024,-0.95,38900,{"date":944,"open":456,"high":945,"low":462,"close":453,"change":627,"percent_change":736,"volume":946,"transactions":9,"vwap":453},"2026-04-30",2.552,51200,{"date":948,"open":838,"high":456,"low":826,"close":456,"change":236,"percent_change":949,"volume":950,"transactions":9,"vwap":456},"2026-04-29",5.51,47100,{"date":952,"open":444,"high":444,"low":826,"close":826,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":826},"2026-04-28",-0.08,-3.28,28600,{"date":957,"open":958,"high":958,"low":679,"close":474,"change":753,"percent_change":959,"volume":960,"transactions":9,"vwap":474},"2026-04-27",2.595,0.41,17900,{"date":962,"open":554,"high":554,"low":679,"close":920,"change":336,"percent_change":963,"volume":964,"transactions":9,"vwap":920},"2026-04-24",-0.82,73700,{"date":966,"open":967,"high":968,"low":920,"close":462,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":462},"2026-04-23",2.521,2.525,-0.025,-1.01,35400,{"date":973,"open":444,"high":854,"low":462,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-22",2.475,-0.014,-0.56,48500,{"date":979,"open":919,"high":929,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-04-21",2.445,2.489,-0.045,-1.78,35000,{"date":986,"open":919,"high":987,"low":556,"close":988,"change":934,"percent_change":368,"volume":989,"transactions":9,"vwap":988},"2026-04-20",2.613,2.534,37500,{"date":991,"open":490,"high":992,"low":839,"close":453,"change":409,"percent_change":993,"volume":994,"transactions":9,"vwap":453},"2026-04-17",2.709,-3.8,41800,{"date":996,"open":490,"high":997,"low":481,"close":539,"change":112,"percent_change":998,"volume":999,"transactions":9,"vwap":539},"2026-04-16",2.669,-0.38,30900,{"date":1001,"open":929,"high":1002,"low":854,"close":491,"change":538,"percent_change":537,"volume":1003,"transactions":9,"vwap":491},"2026-04-15",2.75,56300,{"date":1005,"open":839,"high":1006,"low":444,"close":929,"change":107,"percent_change":653,"volume":1007,"transactions":9,"vwap":929},"2026-04-14",2.604,24300,{"date":1009,"open":913,"high":839,"low":913,"close":839,"change":368,"percent_change":1010,"volume":1011,"transactions":9,"vwap":839},"2026-04-13",6.84,32800,{"date":1013,"open":1014,"high":1014,"low":473,"close":473,"change":245,"percent_change":1015,"volume":1016,"transactions":9,"vwap":473},"2026-04-10",2.519,-2.5,38700,{"date":1018,"open":849,"high":539,"low":473,"close":653,"change":186,"percent_change":1019,"volume":1020,"transactions":9,"vwap":653},"2026-04-09",-3.61,41300,{"date":1022,"open":454,"high":1023,"low":462,"close":456,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":456},"2026-04-08",2.705,-0.065,-2.54,30000,{"date":1028,"open":566,"high":566,"low":920,"close":1029,"change":982,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-07",2.555,-1.73,15000,{"date":1033,"open":444,"high":454,"low":831,"close":566,"change":1034,"percent_change":1035,"volume":699,"transactions":9,"vwap":566},"2026-04-06",0.149,6.08,{"date":1037,"open":839,"high":945,"low":667,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-02",2.451,-0.119,-4.63,60300,{"date":1043,"open":482,"high":1044,"low":679,"close":1045,"change":446,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-01",2.58,2.57,7.53,19400,{"date":1049,"open":672,"high":1050,"low":661,"close":679,"change":517,"percent_change":1051,"volume":1052,"transactions":9,"vwap":679},"2026-03-31",2.449,4.37,20300,{"date":1054,"open":667,"high":473,"low":626,"close":681,"change":674,"percent_change":1055,"volume":1056,"transactions":9,"vwap":681},"2026-03-30",-1.29,60100,{"date":1058,"open":819,"high":819,"low":635,"close":819,"change":746,"percent_change":1059,"volume":1060,"transactions":9,"vwap":819},"2026-03-27",1.31,23300,{"date":1062,"open":474,"high":444,"low":661,"close":681,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":681},"2026-03-26",-0.16,-6.53,26200,{"date":1067,"open":928,"high":992,"low":679,"close":462,"change":617,"percent_change":1068,"volume":977,"transactions":9,"vwap":462},"2026-03-25",-5.04,{"date":1070,"open":1002,"high":1002,"low":919,"close":1044,"change":336,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1044},"2026-03-24",-0.77,18200,{"date":1074,"open":500,"high":1075,"low":1045,"close":566,"change":409,"percent_change":1076,"volume":1077,"transactions":9,"vwap":566},"2026-03-23",2.81,-3.7,60200,{"date":1079,"open":854,"high":1002,"low":854,"close":443,"change":827,"percent_change":356,"volume":1080,"transactions":9,"vwap":443},"2026-03-20",126400,{"date":1082,"open":1083,"high":445,"low":1084,"close":928,"change":840,"percent_change":588,"volume":1085,"transactions":9,"vwap":928},"2026-03-19",2.427,2.375,52800,{"date":1087,"open":1088,"high":1089,"low":444,"close":839,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":839},"2026-03-18",2.816,2.82,-0.25,-9.09,132200,{"date":1094,"open":854,"high":269,"low":854,"close":1002,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1002},"2026-03-17",0.23,9.13,40100,{"date":1099,"open":462,"high":490,"low":849,"close":919,"change":517,"percent_change":1100,"volume":1101,"transactions":9,"vwap":919},"2026-03-16",4.13,27600,{"date":1103,"open":490,"high":490,"low":681,"close":831,"change":746,"percent_change":1104,"volume":1105,"transactions":9,"vwap":831},"2026-03-13",1.26,18700,{"date":1107,"open":462,"high":490,"low":660,"close":679,"change":798,"percent_change":326,"volume":1108,"transactions":9,"vwap":679},"2026-03-12",58200,{"date":1110,"open":454,"high":454,"low":462,"close":839,"change":112,"percent_change":501,"volume":683,"transactions":9,"vwap":839},"2026-03-11",{"date":1112,"open":929,"high":1113,"low":974,"close":465,"change":186,"percent_change":1114,"volume":950,"transactions":9,"vwap":465},"2026-03-10",2.719,-3.46,{"date":1116,"open":1045,"high":491,"low":444,"close":566,"change":245,"percent_change":1117,"volume":1118,"transactions":9,"vwap":566},"2026-03-09",-2.26,42600,{"date":1120,"open":928,"high":1089,"low":491,"close":463,"change":280,"percent_change":1121,"volume":1122,"transactions":9,"vwap":463},"2026-03-06",-1.85,25800,{"date":1124,"open":1125,"high":545,"low":539,"close":1126,"change":674,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-05",2.789,2.71,-1.09,38600,{"date":1130,"open":454,"high":269,"low":1045,"close":1131,"change":368,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-03-04",2.74,6.2,29700,{"date":1135,"open":849,"high":490,"low":849,"close":1044,"change":558,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1044},"2026-03-03",3.61,32500,{"date":1139,"open":456,"high":1140,"low":918,"close":456,"change":280,"percent_change":1141,"volume":1142,"transactions":9,"vwap":456},"2026-03-02",2.683,-1.97,99300,{"date":1144,"open":269,"high":269,"low":474,"close":481,"change":112,"percent_change":1145,"volume":1146,"transactions":9,"vwap":481},"2026-02-27",-0.39,37700,{"date":1148,"open":1126,"high":1149,"low":1150,"close":854,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":854},"2026-02-26",2.85,2.501,-0.145,-5.38,144500,{"date":1155,"open":554,"high":1156,"low":554,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-25",2.859,2.695,0.115,4.46,71500,{"date":1162,"open":555,"high":1163,"low":1045,"close":1044,"change":492,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1044},"2026-02-24",2.856,-4.44,143700,{"date":1167,"open":839,"high":545,"low":826,"close":443,"change":446,"percent_change":1168,"volume":1169,"transactions":9,"vwap":443},"2026-02-23",7.14,193900,{"date":1171,"open":463,"high":289,"low":920,"close":919,"change":953,"percent_change":1172,"volume":1173,"transactions":9,"vwap":919},"2026-02-20",-3.08,113100,{"date":1175,"open":1176,"high":1176,"low":481,"close":566,"change":409,"percent_change":1076,"volume":1177,"transactions":9,"vwap":566},"2026-02-19",2.879,121700,{"date":1179,"open":1002,"high":235,"low":491,"close":443,"change":186,"percent_change":1180,"volume":1181,"transactions":9,"vwap":443},"2026-02-18",-3.23,145600,{"date":1183,"open":217,"high":253,"low":500,"close":545,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":545},"2026-02-17",-0.26,-8.52,209600,{"date":1188,"open":244,"high":537,"low":244,"close":18,"change":446,"percent_change":1189,"volume":1020,"transactions":9,"vwap":18},"2026-02-13",6.27,{"date":1191,"open":195,"high":184,"low":1192,"close":270,"change":197,"percent_change":1193,"volume":1194,"transactions":9,"vwap":270},"2026-02-12",2.84,-6.21,47200,{"date":1196,"open":206,"high":1197,"low":18,"close":419,"change":1090,"percent_change":1198,"volume":1199,"transactions":9,"vwap":419},"2026-02-11",3.448,-7.55,135800,{"date":1201,"open":88,"high":1202,"low":1203,"close":17,"change":280,"percent_change":1204,"volume":1108,"transactions":9,"vwap":17},"2026-02-10",3.585,3.295,-1.49,{"date":1206,"open":1207,"high":1208,"low":289,"close":194,"change":547,"percent_change":1209,"volume":1210,"transactions":9,"vwap":194},"2026-02-09",2.98,3.59,12,119900,{"date":1212,"open":269,"high":195,"low":500,"close":214,"change":1213,"percent_change":21,"volume":1214,"transactions":9,"vwap":214},"2026-02-06",0.24,82300,{"date":1216,"open":500,"high":1217,"low":1002,"close":500,"change":186,"percent_change":1218,"volume":1219,"transactions":9,"vwap":500},"2026-02-05",2.89,-3.16,146100,{"date":1221,"open":419,"high":419,"low":443,"close":1149,"change":1063,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1149},"2026-02-04",-5.32,93800,{"date":1225,"open":355,"high":16,"low":252,"close":1226,"change":821,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-03",3.01,-5.64,125100,{"date":1230,"open":1231,"high":1232,"low":508,"close":184,"change":1090,"percent_change":1233,"volume":1234,"transactions":9,"vwap":184},"2026-02-02",3.42,3.5,-7.27,86400,{"date":1236,"open":1232,"high":1237,"low":343,"close":536,"change":245,"percent_change":1238,"volume":1239,"transactions":9,"vwap":536},"2026-01-30",3.736,-1.71,63800,{"date":1241,"open":1242,"high":1243,"low":322,"close":1232,"change":1244,"percent_change":1091,"volume":1245,"transactions":9,"vwap":1232},"2026-01-29",3.75,3.76,-0.35,176700,{"date":1247,"open":687,"high":1248,"low":1249,"close":1250,"change":409,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-01-28",4.03,3.82,3.85,-2.53,41600,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1257,"change":746,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-01-27",4.118,3.8,3.95,0.77,86000,{"date":1261,"open":1262,"high":1263,"low":1249,"close":1264,"change":770,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-01-26",4.22,4.305,3.92,-5.31,239200,{"date":1268,"open":687,"high":1269,"low":687,"close":1270,"change":517,"percent_change":444,"volume":1271,"transactions":9,"vwap":1270},"2026-01-23",4.315,4.14,44800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":509,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-22",4.11,4.21,4.025,4.04,-1.7,31300,{"date":1281,"open":1282,"high":1283,"low":1249,"close":1274,"change":254,"percent_change":692,"volume":1284,"transactions":9,"vwap":1274},"2026-01-21",3.88,4.15,121200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":606,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-20",3.9,4.09,3.86,3.89,-4.19,59300,{"date":1294,"open":1295,"high":1296,"low":1277,"close":1297,"change":953,"percent_change":881,"volume":1298,"transactions":9,"vwap":1297},"2026-01-16",4.185,4.275,4.06,29800,{"date":1300,"open":1301,"high":1302,"low":1288,"close":1270,"change":409,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1270},"2026-01-15",4.24,4.295,-2.36,47700,{"date":1306,"open":1307,"high":1051,"low":1100,"close":1301,"change":336,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1301},"2026-01-14",4.26,-0.47,37200,{"date":1311,"open":1270,"high":1312,"low":1313,"close":1307,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1307},"2026-01-13",4.33,3.98,0.17,4.16,61200,{"date":1318,"open":1100,"high":1283,"low":1319,"close":1288,"change":674,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1288},"2026-01-12",3.99,-0.73,77000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":674,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-01-09",4.111,4.18,3.942,4.12,-0.72,82100,{"date":1331,"open":1307,"high":1332,"low":1256,"close":1283,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1283},"2026-01-08",4.344,-0.24,-5.47,112600,{"date":1337,"open":1338,"high":1339,"low":1338,"close":403,"change":587,"percent_change":1075,"volume":1340,"transactions":9,"vwap":403},"2026-01-07",4.216,4.49,120000,{"date":1342,"open":1100,"high":1312,"low":1343,"close":1344,"change":446,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-01-06",4.042,4.27,4.4,69600,{"date":1348,"open":1277,"high":1349,"low":1282,"close":1288,"change":827,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1288},"2026-01-05",4.17,1.24,108200,{"date":1353,"open":1264,"high":1354,"low":1355,"close":1277,"change":236,"percent_change":516,"volume":1356,"transactions":9,"vwap":1277},"2026-01-02",4.07,3.79,80500,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":840,"percent_change":1319,"volume":1363,"transactions":9,"vwap":1362},"2025-12-31",3.74,3.96,3.72,3.91,96700,{"date":1365,"open":335,"high":1256,"low":1366,"close":1243,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1243},"2025-12-30",3.325,0.37,10.91,86300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1184,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1375},"2025-12-29",3.54,3.631,3.285,3.39,-7.12,287000,{"date":1379,"open":1136,"high":1380,"low":1381,"close":1382,"change":827,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2025-12-26",3.78,3.52,3.65,1.39,145100,{"date":1386,"open":1387,"high":1388,"low":1381,"close":1389,"change":627,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-24",3.58,3.7,3.6,1.12,39100,{"date":1393,"open":1242,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2025-12-23",3.908,3.49,3.56,-0.23,-6.07,258100,{"date":1401,"open":1402,"high":687,"low":1403,"close":1355,"change":509,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1355},"2025-12-22",3.94,3.73,-1.81,234000,{"date":1407,"open":1408,"high":1362,"low":1409,"close":1289,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1289},"2025-12-19",3.57,3.555,0.29,8.12,92000,{"date":1414,"open":1372,"high":1415,"low":1372,"close":1408,"change":107,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1408},"2025-12-18",3.806,1.71,81400,{"date":1419,"open":524,"high":1420,"low":1421,"close":1421,"change":197,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2025-12-17",3.789,3.51,-5.14,52900,{"date":1425,"open":1426,"high":1256,"low":1408,"close":1388,"change":627,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1388},"2025-12-16",3.66,1.09,86200,{"date":1430,"open":1287,"high":1431,"low":524,"close":1426,"change":1397,"percent_change":618,"volume":1432,"transactions":9,"vwap":1426},"2025-12-15",4.047,111500,{"date":1434,"open":1349,"high":1435,"low":1436,"close":1290,"change":821,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1290},"2025-12-12",4.19,3.87,-4.42,117900,{"date":1440,"open":1441,"high":1262,"low":1362,"close":1354,"change":509,"percent_change":281,"volume":1442,"transactions":9,"vwap":1354},"2025-12-11",4.08,110800,{"date":1444,"open":1312,"high":1445,"low":1446,"close":1270,"change":770,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1270},"2025-12-10",4.506,4.1,-5.05,249600,{"date":1450,"open":1325,"high":1451,"low":1452,"close":1453,"change":347,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-09",4.57,4,4.36,4.81,133500,{"date":1457,"open":1458,"high":1159,"low":1274,"close":1315,"change":1459,"percent_change":909,"volume":1460,"transactions":9,"vwap":1315},"2025-12-08",4.38,-0.21,150900,{"date":1462,"open":1463,"high":1464,"low":1312,"close":1051,"change":617,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1051},"2025-12-05",4.48,4.63,-2.89,127600,{"date":1468,"open":1458,"high":1464,"low":577,"close":1469,"change":236,"percent_change":224,"volume":1470,"transactions":9,"vwap":1469},"2025-12-04",4.5,113200,{"date":1472,"open":1288,"high":1473,"low":1441,"close":1051,"change":20,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1051},"2025-12-03",4.429,6.33,145200,{"date":1477,"open":1441,"high":1478,"low":1248,"close":1274,"change":466,"percent_change":858,"volume":1479,"transactions":9,"vwap":1274},"2025-12-02",4.32,145300,{"date":1481,"open":1274,"high":1307,"low":1482,"close":1277,"change":298,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1277},"2025-12-01",4.01,-3.35,90000,{"date":1486,"open":1277,"high":1345,"low":1277,"close":1325,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1325},"2025-11-28",0.19,4.76,78100,{"date":1491,"open":1319,"high":1446,"low":1492,"close":1319,"change":466,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1319},"2025-11-26",3.81,1.79,100600,{"date":1496,"open":1257,"high":687,"low":1380,"close":1264,"change":674,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1264},"2025-11-25",-0.76,162500,{"date":1500,"open":1361,"high":1325,"low":1501,"close":1257,"change":122,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1257},"2025-11-24",3.655,6.76,225400,{"date":1505,"open":1232,"high":1289,"low":1232,"close":1388,"change":347,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1388},"2025-11-21",5.71,177300,{"date":1509,"open":1354,"high":1453,"low":536,"close":1232,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1232},"2025-11-20",-0.52,-12.94,211900,{"date":1514,"open":1327,"high":1283,"low":1242,"close":687,"change":298,"percent_change":1515,"volume":1516,"transactions":9,"vwap":687},"2025-11-19",-3.37,221200,{"date":1518,"open":1482,"high":1275,"low":1452,"close":1315,"change":466,"percent_change":1416,"volume":1519,"transactions":9,"vwap":1315},"2025-11-18",123700,{"date":1521,"open":1522,"high":1522,"low":1288,"close":1288,"change":1244,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1288},"2025-11-17",4.7,-7.88,291800,{"date":1526,"open":1345,"high":96,"low":1527,"close":1528,"change":770,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2025-11-14",4.34,4.44,-4.72,198500,{"date":1532,"open":1533,"high":25,"low":1478,"close":1534,"change":207,"percent_change":345,"volume":1535,"transactions":9,"vwap":1534},"2025-11-13",4.52,4.66,434100,{"date":1537,"open":96,"high":1538,"low":1539,"close":1533,"change":298,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1533},"2025-11-12",4.95,4.45,-3,242400,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1534,"change":523,"percent_change":831,"volume":1546,"transactions":9,"vwap":1534},"2025-11-11",4.51,4.9,203600,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":147,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-10",4.28,4.69,4.55,9.11,353100,{"date":1555,"open":1249,"high":1527,"low":1381,"close":1349,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1349},"2025-11-07",0.27,6.92,315200,{"date":1560,"open":1561,"high":1562,"low":1249,"close":1287,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1287},"2025-11-06",4.065,4.138,-0.153,-3.77,166900,{"date":1567,"open":1313,"high":1283,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2025-11-05",3.881,4.053,0.213,5.55,84000,{"date":1574,"open":687,"high":1349,"low":1361,"close":1575,"change":1244,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1575},"2025-11-04",3.84,-8.35,202300,{"date":1579,"open":1275,"high":1478,"low":687,"close":1435,"change":509,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1435},"2025-11-03",-1.64,253600,{"date":1583,"open":1325,"high":1584,"low":1288,"close":1307,"change":107,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1307},"2025-10-31",4.615,1.43,237800,{"date":1588,"open":1527,"high":1463,"low":1100,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2025-10-30",4.2,-0.27,-6.04,202600,{"date":1594,"open":1595,"high":1596,"low":1248,"close":208,"change":186,"percent_change":1141,"volume":1597,"transactions":9,"vwap":208},"2025-10-29",4.62,5.035,458500,{"date":1599,"open":1301,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2025-10-28",4.75,4.232,4.56,0.28,6.54,232600,{"date":1607,"open":1478,"high":208,"low":1283,"close":1549,"change":746,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1549},"2025-10-27",0.71,156500,{"date":1611,"open":1262,"high":1345,"low":1612,"close":577,"change":840,"percent_change":1426,"volume":1503,"transactions":9,"vwap":577},"2025-10-24",4.057,{"date":1614,"open":1615,"high":1100,"low":1250,"close":1446,"change":840,"percent_change":1256,"volume":1616,"transactions":9,"vwap":1446},"2025-10-23",3.97,106500,{"date":1618,"open":1402,"high":1619,"low":1388,"close":1257,"change":245,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1257},"2025-10-22",4.05,-1.5,165800,{"date":1623,"open":1249,"high":687,"low":1624,"close":1482,"change":368,"percent_change":1315,"volume":1625,"transactions":9,"vwap":1482},"2025-10-21",3.71,170600,{"date":1627,"open":324,"high":1436,"low":324,"close":1250,"change":426,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1250},"2025-10-20",19.57,212300,{"date":1631,"open":1632,"high":1232,"low":508,"close":1633,"change":1063,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-17",3.38,3.22,-4.73,188700,{"date":1637,"open":1638,"high":1639,"low":206,"close":1632,"change":1184,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1632},"2025-10-16",3.67,3.885,-7.14,264700,{"date":1643,"open":1287,"high":1319,"low":1381,"close":524,"change":770,"percent_change":1644,"volume":1645,"transactions":9,"vwap":524},"2025-10-15",-5.7,185200,{"date":1647,"open":1242,"high":1288,"low":1387,"close":1289,"change":377,"percent_change":377,"volume":1648,"transactions":9,"vwap":1289},"2025-10-14",232200,{"date":1650,"open":1408,"high":1287,"low":1232,"close":1289,"change":142,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1289},"2025-10-13",9.04,183400,{"date":1654,"open":1655,"high":1656,"low":1372,"close":1372,"change":655,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1372},"2025-10-10",3.69,3.93,-5.35,450700,{"date":1660,"open":315,"high":1249,"low":315,"close":1359,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1359},"2025-10-09",0.42,12.65,644800,{"date":1665,"open":345,"high":389,"low":195,"close":516,"change":122,"percent_change":1666,"volume":1667,"transactions":9,"vwap":516},"2025-10-08",8.14,238100,{"date":1669,"open":508,"high":1633,"low":1226,"close":195,"change":509,"percent_change":1670,"volume":1671,"transactions":9,"vwap":195},"2025-10-07",-2.23,229400,{"date":1673,"open":16,"high":194,"low":1674,"close":234,"change":509,"percent_change":1675,"volume":1676,"transactions":9,"vwap":234},"2025-10-06",3.032,-2.18,417100,{"date":1678,"open":253,"high":17,"low":253,"close":323,"change":753,"percent_change":864,"volume":1679,"transactions":9,"vwap":323},"2025-10-03",130700,{"date":1681,"open":1682,"high":322,"low":508,"close":193,"change":186,"percent_change":1683,"volume":1684,"transactions":9,"vwap":193},"2025-10-02",3.33,-2.74,282600,{"date":1686,"open":206,"high":343,"low":355,"close":1687,"change":753,"percent_change":723,"volume":1688,"transactions":9,"vwap":1687},"2025-10-01",3.29,178400,{"date":1690,"open":315,"high":1691,"low":193,"close":314,"change":336,"percent_change":1692,"volume":1693,"transactions":9,"vwap":314},"2025-09-30",3.379,-0.61,313800,{"date":1695,"open":1682,"high":1395,"low":324,"close":315,"change":236,"percent_change":1446,"volume":1696,"transactions":9,"vwap":315},"2025-09-29",769200,{"date":1698,"open":16,"high":559,"low":215,"close":253,"change":197,"percent_change":1699,"volume":1700,"transactions":9,"vwap":253},"2025-09-26",-5.65,595700,{"date":1702,"open":307,"high":1232,"low":375,"close":194,"change":425,"percent_change":1703,"volume":1704,"transactions":9,"vwap":194},"2025-09-25",0.6,900400,{"date":1706,"open":214,"high":1454,"low":297,"close":389,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":389},"2025-09-24",0.34,11.33,22813900,{"date":1711,"open":1226,"high":345,"low":233,"close":214,"change":1712,"percent_change":606,"volume":1713,"transactions":9,"vwap":214},"2025-09-23",-0.005,241200,{"date":1715,"open":224,"high":1232,"low":224,"close":1716,"change":901,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1716},"2025-09-22",3.0050001,0.84,601500,{"date":1720,"open":184,"high":237,"low":443,"close":1207,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1207},"2025-09-19",-0.175,-5.55,3681400,{"date":1725,"open":537,"high":184,"low":307,"close":204,"change":1726,"percent_change":1390,"volume":1727,"transactions":9,"vwap":204},"2025-09-18",0.035,41400,{"date":1729,"open":215,"high":1730,"low":81,"close":537,"change":245,"percent_change":1731,"volume":1732,"transactions":9,"vwap":537},"2025-09-17",3.199,-1.89,38300,{"date":1734,"open":193,"high":1687,"low":537,"close":305,"change":627,"percent_change":750,"volume":1735,"transactions":9,"vwap":305},"2025-09-16",66100,{"date":1737,"open":416,"high":314,"low":233,"close":234,"change":280,"percent_change":1738,"volume":1739,"transactions":9,"vwap":234},"2025-09-15",-1.57,104200,{"date":1741,"open":195,"high":1742,"low":1226,"close":184,"change":523,"percent_change":1408,"volume":846,"transactions":9,"vwap":184},"2025-09-12",3.205,{"date":1744,"open":16,"high":315,"low":1745,"close":196,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":196},"2025-09-11",2.918,-0.155,-4.79,58900,{"date":1750,"open":315,"high":516,"low":305,"close":1751,"change":1712,"percent_change":325,"volume":1752,"transactions":9,"vwap":1751},"2025-09-10",3.235,64400,{"date":1754,"open":235,"high":1755,"low":1149,"close":1756,"change":142,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-09-09",3.336,3.24,10.96,103000,{"date":1760,"open":1207,"high":1761,"low":1089,"close":1762,"change":1763,"percent_change":1121,"volume":1065,"transactions":9,"vwap":1762},"2025-09-08",3.03,2.92,-0.055,{"date":1765,"open":195,"high":195,"low":235,"close":489,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":489},"2025-09-05",-0.035,-1.16,35200,{"date":1770,"open":224,"high":196,"low":270,"close":1226,"change":517,"percent_change":536,"volume":1771,"transactions":9,"vwap":1226},"2025-09-04",25700,{"date":1773,"open":270,"high":489,"low":262,"close":235,"change":627,"percent_change":1383,"volume":1774,"transactions":9,"vwap":235},"2025-09-03",21400,{"date":1776,"open":269,"high":270,"low":1126,"close":270,"change":1777,"percent_change":1213,"volume":1778,"transactions":9,"vwap":270},"2025-09-02",0.007,12600,{"date":1780,"open":289,"high":289,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-08-29",2.822,2.863,-0.042,-1.45,18000,{"date":1787,"open":214,"high":214,"low":1788,"close":1789,"change":1790,"percent_change":1314,"volume":1791,"transactions":9,"vwap":1789},"2025-08-28",2.861,2.905,0.005,22000,{"date":1793,"open":1794,"high":1795,"low":1149,"close":252,"change":271,"percent_change":1796,"volume":1797,"transactions":9,"vwap":252},"2025-08-27",2.965,3.055,-1.36,42800,{"date":1799,"open":19,"high":418,"low":235,"close":233,"change":1800,"percent_change":850,"volume":1801,"transactions":9,"vwap":233},"2025-08-26",-0.075,16100,{"date":1803,"open":1804,"high":345,"low":1794,"close":1805,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-08-25",3.066,3.015,-0.015,-0.5,31600,{"date":1810,"open":1811,"high":1812,"low":432,"close":1761,"change":122,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1761},"2025-08-22",2.86,3.052,8.99,38500,{"date":1816,"open":463,"high":1811,"low":463,"close":262,"change":1817,"percent_change":595,"volume":1818,"transactions":9,"vwap":262},"2025-08-21",0.055,13500,{"date":1820,"open":432,"high":1821,"low":490,"close":1822,"change":112,"percent_change":1823,"volume":669,"transactions":9,"vwap":1822},"2025-08-20",2.777,2.725,-0.37,{"date":1825,"open":1826,"high":1826,"low":1827,"close":1828,"change":908,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-08-19",2.899,2.73,2.735,-4.04,8200,{"date":1832,"open":1126,"high":1149,"low":557,"close":1149,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1149},"2025-08-18",0.145,5.36,13900,{"date":1837,"open":1002,"high":1838,"low":463,"close":1023,"change":901,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1023},"2025-08-15",2.83,0.93,31000,{"date":1842,"open":269,"high":185,"low":928,"close":557,"change":1459,"percent_change":1233,"volume":1843,"transactions":9,"vwap":557},"2025-08-14",58300,{"date":1845,"open":1846,"high":233,"low":1089,"close":1217,"change":982,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1217},"2025-08-13",2.877,-1.53,13700,{"date":1850,"open":289,"high":224,"low":1089,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-08-12",2.935,-0.016,-0.54,16400,{"date":1856,"open":185,"high":19,"low":1857,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-08-11",2.851,2.951,0.051,1.76,15700,{"date":1863,"open":233,"high":19,"low":1864,"close":252,"change":280,"percent_change":281,"volume":1865,"transactions":9,"vwap":252},"2025-08-08",2.835,20700,{"date":1867,"open":234,"high":1868,"low":1869,"close":289,"change":298,"percent_change":1870,"volume":1137,"transactions":9,"vwap":289},"2025-08-07",3.162,2.803,-4.53,{"date":1872,"open":252,"high":345,"low":252,"close":81,"change":587,"percent_change":1277,"volume":1873,"transactions":9,"vwap":81},"2025-08-06",27500,{"date":1875,"open":270,"high":19,"low":1876,"close":224,"change":587,"percent_change":1275,"volume":1077,"transactions":9,"vwap":224},"2025-08-05",2.751,{"date":1878,"open":1002,"high":1149,"low":555,"close":1149,"change":122,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1149},"2025-08-04",9.62,22900,{"date":1882,"open":443,"high":1883,"low":1884,"close":566,"change":821,"percent_change":1885,"volume":1886,"transactions":9,"vwap":566},"2025-08-01",2.759,2.598,-6.47,20500,{"date":1888,"open":1811,"high":252,"low":432,"close":262,"change":1889,"percent_change":1890,"volume":1880,"transactions":9,"vwap":262},"2025-07-31",-0.082,-2.87,{"date":1892,"open":1893,"high":233,"low":1894,"close":1895,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1895},"2025-07-30",2.72,2.715,2.862,0.212,8,30100,{"date":1900,"open":432,"high":1811,"low":454,"close":928,"change":492,"percent_change":1901,"volume":1902,"transactions":9,"vwap":928},"2025-07-29",-4.33,33600,{"date":1904,"open":1838,"high":1838,"low":555,"close":432,"change":245,"percent_change":1905,"volume":1906,"transactions":9,"vwap":432},"2025-07-28",-2.12,27900,{"date":1908,"open":235,"high":1909,"low":1075,"close":1838,"change":377,"percent_change":377,"volume":1910,"transactions":9,"vwap":1838},"2025-07-25",2.925,13400,{"date":1912,"open":1851,"high":289,"low":1075,"close":1838,"change":271,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1838},"2025-07-24",-1.39,19000,{"date":1916,"open":1217,"high":19,"low":1089,"close":270,"change":377,"percent_change":377,"volume":1917,"transactions":9,"vwap":270},"2025-07-23",24600,{"date":1919,"open":1002,"high":1217,"low":1131,"close":270,"change":1920,"percent_change":1921,"volume":1922,"transactions":9,"vwap":270},"2025-07-22",0.166,6.14,27100,{"date":1924,"open":224,"high":287,"low":443,"close":1925,"change":1926,"percent_change":1927,"volume":1316,"transactions":9,"vwap":1925},"2025-07-21",2.704,-0.297,-9.9,{"date":1929,"open":184,"high":389,"low":1217,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-07-18",3.00099993,-0.189,-5.92,64900,{"date":1935,"open":1936,"high":1372,"low":184,"close":184,"change":606,"percent_change":1937,"volume":1938,"transactions":9,"vwap":184},"2025-07-17",3.387,-5.06,70900,{"date":1940,"open":253,"high":1941,"low":253,"close":194,"change":1942,"percent_change":1010,"volume":1943,"transactions":9,"vwap":194},"2025-07-16",3.48,0.215,98000,{"date":1945,"open":345,"high":314,"low":1207,"close":1946,"change":901,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-07-15",3.145,0.8,49100,{"date":1950,"open":1687,"high":1687,"low":196,"close":537,"change":186,"percent_change":1951,"volume":971,"transactions":9,"vwap":537},"2025-07-14",-2.8,{"date":1953,"open":17,"high":322,"low":416,"close":323,"change":197,"percent_change":1954,"volume":1955,"transactions":9,"vwap":323},"2025-07-11",-5.59,43900,{"date":1957,"open":184,"high":1958,"low":184,"close":322,"change":1410,"percent_change":1959,"volume":1960,"transactions":9,"vwap":322},"2025-07-10",3.531,9.32,78500,{"date":1962,"open":18,"high":184,"low":269,"close":307,"change":245,"percent_change":1731,"volume":1963,"transactions":9,"vwap":307},"2025-07-09",94500,{"date":1965,"open":1395,"high":1966,"low":1762,"close":253,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":253},"2025-07-08",3.603,-0.346,-9.84,160900,{"date":1971,"open":1002,"high":1408,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1169,"transactions":9,"vwap":1973},"2025-07-07",2.666,3.516,0.746,26.93,{"date":1977,"open":500,"high":416,"low":557,"close":432,"change":538,"percent_change":224,"volume":1978,"transactions":9,"vwap":432},"2025-07-03",117400,{"date":1980,"open":539,"high":1125,"low":566,"close":555,"change":271,"percent_change":1981,"volume":1982,"transactions":9,"vwap":555},"2025-07-02",-1.47,12100,{"date":1984,"open":929,"high":1089,"low":839,"close":1827,"change":1314,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1827},"2025-07-01",6.64,50400,{"date":1988,"open":1002,"high":1883,"low":481,"close":929,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":929},"2025-06-30",-0.095,-3.58,114500,{"date":1993,"open":453,"high":1149,"low":839,"close":1994,"change":1995,"percent_change":465,"volume":1996,"transactions":9,"vwap":1994},"2025-06-27",2.655,0.065,88300,{"date":1998,"open":918,"high":566,"low":913,"close":554,"change":236,"percent_change":25,"volume":1999,"transactions":9,"vwap":554},"2025-06-26",39500,{"date":2001,"open":626,"high":490,"low":634,"close":918,"change":712,"percent_change":2002,"volume":2003,"transactions":9,"vwap":918},"2025-06-25",9.33,124200,{"date":2005,"open":645,"high":673,"low":645,"close":565,"change":1410,"percent_change":2006,"volume":2007,"transactions":9,"vwap":565},"2025-06-24",14.8,46600,{"date":2009,"open":789,"high":789,"low":605,"close":645,"change":245,"percent_change":2010,"volume":2011,"transactions":9,"vwap":645},"2025-06-23",-2.97,18600,{"date":2013,"open":869,"high":2014,"low":645,"close":595,"change":827,"percent_change":481,"volume":2015,"transactions":9,"vwap":595},"2025-06-20",2.053,25300,{"date":2017,"open":869,"high":696,"low":869,"close":869,"change":271,"percent_change":2018,"volume":2019,"transactions":9,"vwap":869},"2025-06-18",-1.99,11900,{"date":2021,"open":594,"high":604,"low":781,"close":697,"change":1314,"percent_change":2022,"volume":2023,"transactions":9,"vwap":697},"2025-06-17",9.24,53800,{"date":2025,"open":793,"high":2026,"low":769,"close":769,"change":969,"percent_change":2027,"volume":2028,"transactions":9,"vwap":769},"2025-06-16",1.93,-1.34,19200,{"date":2030,"open":654,"high":654,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-06-13",1.81,1.865,-0.195,-9.47,78800,{"date":2037,"open":710,"high":2038,"low":615,"close":643,"change":1763,"percent_change":2039,"volume":2040,"transactions":9,"vwap":643},"2025-06-12",2.203,-2.6,20600,{"date":2042,"open":624,"high":673,"low":643,"close":2043,"change":969,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-06-11",2.115,-1.17,57200,{"date":2047,"open":691,"high":636,"low":880,"close":691,"change":336,"percent_change":698,"volume":999,"transactions":9,"vwap":691},"2025-06-10",{"date":2049,"open":615,"high":2050,"low":615,"close":636,"change":587,"percent_change":2051,"volume":693,"transactions":9,"vwap":636},"2025-06-09",2.181,5.88,{"date":2053,"open":691,"high":2054,"low":615,"close":615,"change":492,"percent_change":2055,"volume":2056,"transactions":9,"vwap":615},"2025-06-06",2.246,-5.56,14900,{"date":2058,"open":634,"high":565,"low":636,"close":636,"change":271,"percent_change":2059,"volume":1774,"transactions":9,"vwap":636},"2025-06-05",-1.82,{"date":2061,"open":2062,"high":565,"low":2063,"close":626,"change":753,"percent_change":2064,"volume":2065,"transactions":9,"vwap":626},"2025-06-04",2.157,2.139,0.46,25200,{"date":2067,"open":635,"high":819,"low":586,"close":635,"change":1790,"percent_change":1095,"volume":2068,"transactions":9,"vwap":635},"2025-06-03",14600,{"date":2070,"open":691,"high":626,"low":2071,"close":2072,"change":2073,"percent_change":696,"volume":1007,"transactions":9,"vwap":2072},"2025-06-02",2.052,2.185,0.045,{"date":2075,"open":635,"high":626,"low":624,"close":691,"change":377,"percent_change":377,"volume":2076,"transactions":9,"vwap":691},"2025-05-30",17300,{"date":2078,"open":604,"high":626,"low":789,"close":691,"change":107,"percent_change":185,"volume":2079,"transactions":9,"vwap":691},"2025-05-29",27200,{"date":2081,"open":696,"high":2082,"low":615,"close":654,"change":336,"percent_change":941,"volume":2083,"transactions":9,"vwap":654},"2025-05-28",2.164,26300,{"date":2085,"open":710,"high":636,"low":710,"close":696,"change":827,"percent_change":474,"volume":1122,"transactions":9,"vwap":696},"2025-05-27",{"date":2087,"open":2088,"high":575,"low":596,"close":710,"change":2033,"percent_change":2089,"volume":2090,"transactions":9,"vwap":710},"2025-05-23",2.012,-8.69,83800,{"date":2092,"open":673,"high":819,"low":635,"close":2093,"change":2094,"percent_change":237,"volume":2095,"transactions":9,"vwap":2093},"2025-05-22",2.245,0.095,23000,{"date":2097,"open":575,"high":652,"low":624,"close":2098,"change":492,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2098},"2025-05-21",2.15,-5.29,9200,{"date":2102,"open":473,"high":2103,"low":634,"close":652,"change":1889,"percent_change":2104,"volume":2105,"transactions":9,"vwap":652},"2025-05-20",2.444,-3.49,42100,{"date":2107,"open":920,"high":920,"low":644,"close":2108,"change":2109,"percent_change":530,"volume":2110,"transactions":9,"vwap":2108},"2025-05-19",2.352,-0.078,25100,{"date":2112,"open":920,"high":456,"low":880,"close":920,"change":197,"percent_change":2113,"volume":2114,"transactions":9,"vwap":920},"2025-05-16",-7.25,99900,{"date":2116,"open":2117,"high":196,"low":672,"close":490,"change":864,"percent_change":2118,"volume":2119,"transactions":9,"vwap":490},"2025-05-15",2.383,13.42,276800,{"date":2121,"open":444,"high":444,"low":2122,"close":833,"change":1024,"percent_change":1683,"volume":2123,"transactions":9,"vwap":833},"2025-05-14",2.215,36000,{"date":2125,"open":974,"high":839,"low":576,"close":1084,"change":1800,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1084},"2025-05-13",-3.06,71300,{"date":2129,"open":474,"high":444,"low":473,"close":462,"change":587,"percent_change":2130,"volume":2131,"transactions":9,"vwap":462},"2025-05-12",5.15,45800,{"date":2133,"open":660,"high":813,"low":565,"close":660,"change":753,"percent_change":2134,"volume":2135,"transactions":9,"vwap":660},"2025-05-09",0.43,20100,{"date":2137,"open":2138,"high":2139,"low":615,"close":819,"change":20,"percent_change":2140,"volume":2141,"transactions":9,"vwap":819},"2025-05-08",2.059,2.339,12.62,53500,{"date":2143,"open":2144,"high":789,"low":585,"close":643,"change":753,"percent_change":53,"volume":2145,"transactions":9,"vwap":643},"2025-05-07",2.063,6500,{"date":2147,"open":616,"high":2148,"low":788,"close":710,"change":425,"percent_change":2149,"volume":1020,"transactions":9,"vwap":710},"2025-05-06",2.129,0.99,{"date":2151,"open":696,"high":2152,"low":880,"close":880,"change":112,"percent_change":2153,"volume":2154,"transactions":9,"vwap":880},"2025-05-05",2.119,-0.49,13300,{"date":2156,"open":2157,"high":696,"low":615,"close":615,"change":271,"percent_change":2158,"volume":2159,"transactions":9,"vwap":615},"2025-05-02",2.075,-1.92,11100,{"date":2161,"open":643,"high":624,"low":2162,"close":654,"change":538,"percent_change":1452,"volume":2163,"transactions":9,"vwap":654},"2025-05-01",2.035,13000,{"date":2165,"open":722,"high":616,"low":605,"close":596,"change":280,"percent_change":2166,"volume":2167,"transactions":9,"vwap":596},"2025-04-30",-2.44,48200,{"date":2169,"open":604,"high":2170,"low":2171,"close":710,"change":245,"percent_change":2172,"volume":2173,"transactions":9,"vwap":710},"2025-04-29",2.134,1.985,-2.84,24400,{"date":2175,"open":604,"high":803,"low":697,"close":604,"change":336,"percent_change":2176,"volume":870,"transactions":9,"vwap":604},"2025-04-28",-0.94,{"date":2178,"open":583,"high":626,"low":2179,"close":624,"change":207,"percent_change":2180,"volume":1843,"transactions":9,"vwap":624},"2025-04-25",1.965,7.04,{"date":2182,"open":2183,"high":583,"low":2183,"close":583,"change":840,"percent_change":2184,"volume":2045,"transactions":9,"vwap":583},"2025-04-24",1.83,8.15,{"date":2186,"open":731,"high":2187,"low":731,"close":769,"change":368,"percent_change":2188,"volume":2189,"transactions":9,"vwap":769},"2025-04-23",1.928,9.52,113500,{"date":179,"open":736,"high":2191,"low":2192,"close":731,"change":466,"percent_change":2193,"volume":2194,"transactions":9,"vwap":731},1.75,1.586,4.35,70600]