[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IDN":3,"homepage-market-summary":30,"stock-historical-IDN":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IDN","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},"Intellicheck, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Intellicheck Inc is a trusted industry leader in technology solutions that stop identity theft and fraud with real-time identification authentication and age verification. The group delivers on-demand digital and physical identity verification solutions for KYC, AML, fraud prevention, and age verification needs. The products of the company includes solutions for preventing identity fraud across any industry delivered via smartphone, tablet, POS integration or other electronic devices.","38","Melville, NY",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.27,2.29,2.3292,2.26,2.275,-0.005,-0.22,88831.239945,1040,2.2735,9.08,368663.89495382,0.1,6756,{"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":26,"period_low":19,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},341647,124701173.738455,-5.42,"2025-04-22",[181,182,191,201,209,219,227,235,244,253,260,265,272,278,288,297,304,312,323,333,342,352,362,372,381,388,397,402,411,419,426,435,444,453,462,472,482,492,502,512,521,530,539,546,553,563,573,582,590,597,605,613,620,628,637,642,647,653,659,666,672,676,682,690,697,702,707,714,720,726,730,736,741,745,749,752,757,762,766,770,775,781,785,789,794,799,806,812,816,821,825,831,838,842,847,851,855,860,865,872,880,888,895,904,912,919,926,933,941,947,953,961,968,976,983,990,998,1004,1012,1018,1024,1031,1037,1042,1048,1056,1063,1067,1074,1082,1090,1099,1107,1115,1121,1129,1137,1145,1153,1160,1167,1174,1179,1183,1187,1193,1198,1204,1210,1216,1222,1227,1232,1237,1243,1247,1250,1254,1259,1263,1267,1270,1276,1280,1283,1286,1289,1295,1302,1307,1315,1321,1328,1333,1340,1345,1351,1356,1362,1367,1372,1379,1386,1392,1398,1405,1412,1417,1425,1431,1437,1445,1450,1456,1462,1467,1474,1482,1488,1493,1499,1503,1507,1510,1515,1519,1524,1528,1532,1536,1541,1545,1549,1554,1558,1564,1569,1577,1580,1583,1588,1593,1599,1606,1609,1615,1617,1622,1625,1630,1635,1640,1643,1647,1651,1654,1658,1662,1666,1671,1674,1678,1682,1686,1690,1694,1698,1702,1705,1708,1712,1717,1721,1725,1730,1734,1741,1746,1750,1757,1762,1767,1772,1775,1779,1784,1789,1794,1799,1803,1807,1811,1816,1820,1824,1827,1833,1836,1840,1844,1849,1852,1855,1862,1867,1870,1874,1878,1881,1885,1890,1893,1896,1900,1903,1907,1909,1913,1917,1921,1923,1928,1932,1936,1939,1942,1945,1948,1952,1956,1960,1963,1967,1971,1976,1979,1982,1986,1989,1994,1997,2002,2007,2010,2014,2017,2021,2024,2028,2031,2035,2042,2046,2051,2055,2059,2063,2068,2072,2076,2080,2084,2089,2093,2097,2102,2108,2113,2120,2125,2128,2133,2137,2142,2146,2152,2155,2160,2163,2167,2171,2174,2177,2180,2185],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":183,"open":184,"high":185,"low":19,"close":20,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-01",2.31,2.315,-0.02,-0.87,105622.462525,1277,2.2767,{"date":192,"open":193,"high":194,"low":17,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-09-30",2.32,2.36,2.295,-0.035,-1.5,116450.580639,1432,2.3215,{"date":202,"open":203,"high":204,"low":184,"close":203,"change":112,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-29",2.33,2.4,-0.43,98248.033204,1165,2.3315,{"date":210,"open":211,"high":212,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-28",2.35,2.39,2.34,-0.05,-2.09,154866.612586,1264,2.3593,{"date":220,"open":221,"high":222,"low":212,"close":212,"change":112,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-25",2.44,2.45,-0.42,126629.286329,1628,2.4163,{"date":228,"open":213,"high":229,"low":230,"close":204,"change":107,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-24",2.41,2.325,2.56,163629.697171,1382,2.3662,{"date":236,"open":222,"high":237,"low":238,"close":213,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",2.4579,2.335,-0.09,-3.7,226285.462526,1990,2.3663,{"date":245,"open":211,"high":246,"low":185,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.455,2.43,0.08,3.4,382077.475382,3344,2.4038,{"date":254,"open":255,"high":212,"low":203,"close":211,"change":256,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-21",2.38,0,258212.152598,1978,2.3478,{"date":261,"open":204,"high":222,"low":211,"close":211,"change":186,"percent_change":262,"volume":263,"transactions":264,"vwap":212},"2026-09-18",-0.84,712950.985235,3492,{"date":266,"open":255,"high":267,"low":213,"close":268,"change":112,"percent_change":223,"volume":269,"transactions":270,"vwap":271},"2026-09-17",2.42,2.37,265922.109582,2566,2.3807,{"date":273,"open":221,"high":221,"low":211,"close":255,"change":214,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-16",-2.06,258784.82934,2670,2.3838,{"date":279,"open":280,"high":281,"low":282,"close":247,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-15",2.53,2.565,2.425,-0.13,-5.08,412431.366956,2630,2.4615,{"date":289,"open":290,"high":290,"low":291,"close":231,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-14",2.58,2.54,-0.04,-1.54,299732.225894,2723,2.5602,{"date":298,"open":299,"high":300,"low":231,"close":299,"change":256,"percent_change":256,"volume":301,"transactions":302,"vwap":303},"2026-09-11",2.6,2.64,250307.203504,2520,2.6005,{"date":305,"open":300,"high":306,"low":307,"close":299,"change":214,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",2.665,2.59,-1.89,213087.337019,1766,2.6251,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-09",2.73,2.74,2.645,2.65,-0.08,-2.93,285128.699184,2013,2.6775,{"date":324,"open":325,"high":326,"low":327,"close":314,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-08",2.8,2.82,2.71,-0.06,-2.15,263821.461495,2546,2.7682,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":239,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-04",2.85,2.78,2.79,-3.12,243009.96042,2033,2.8119,{"date":343,"open":337,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-03",3,2.72,2.88,0.2,7.46,826642.603156,4884,2.885,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":292,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-02",2.67,2.765,2.66,2.68,-1.47,296147.889191,2518,2.7002,{"date":363,"open":364,"high":365,"low":366,"close":345,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",2.76,2.81,2.675,-0.045,-1.63,235689.265815,2555,2.7123,{"date":373,"open":374,"high":375,"low":364,"close":355,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-08-31",2.83,2.845,-0.075,-2.64,236771.175649,2793,2.7934,{"date":382,"open":374,"high":383,"low":325,"close":384,"change":256,"percent_change":256,"volume":385,"transactions":386,"vwap":387},"2026-08-28",2.875,2.84,228974.773755,2046,2.8219,{"date":389,"open":390,"high":391,"low":392,"close":384,"change":112,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-08-27",2.86,2.92,2.825,-0.35,465817.842361,2922,2.865,{"date":398,"open":335,"high":391,"low":374,"close":335,"change":112,"percent_change":393,"volume":399,"transactions":400,"vwap":401},"2026-08-26",171476.245504,2131,2.8713,{"date":403,"open":404,"high":405,"low":335,"close":390,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-25",2.9,2.95,-0.03,-1.04,264929.446916,2729,2.8696,{"date":412,"open":413,"high":413,"low":335,"close":414,"change":328,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-24",2.94,2.89,-2.03,284577.35426,3174,2.8949,{"date":420,"open":421,"high":422,"low":391,"close":405,"change":256,"percent_change":256,"volume":423,"transactions":424,"vwap":425},"2026-08-21",2.96,3.03,362834.632427,3778,2.9535,{"date":427,"open":422,"high":428,"low":429,"close":405,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-20",3.07,2.945,-0.11,-3.59,312628.424172,3938,2.975,{"date":436,"open":437,"high":438,"low":422,"close":439,"change":440,"percent_change":422,"volume":441,"transactions":442,"vwap":443},"2026-08-19",3.14,3.31,3.06,0.09,1071816.426379,6417,3.1477,{"date":445,"open":405,"high":446,"low":396,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",3.0499,2.97,0.02,0.68,533712.946887,4481,2.9539,{"date":454,"open":455,"high":456,"low":326,"close":405,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-17",2.91,3.08,0.145,5.17,1360976.811318,8997,2.9572,{"date":463,"open":464,"high":344,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-14",2.99,2.7,2.805,-0.945,-25.2,2571118.982035,19252,2.8127,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":107,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-13",3.7,3.84,3.61,3.75,1.63,849475.651058,7197,3.7361,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":318,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-12",3.8,3.83,3.64,3.69,-2.12,427947.231005,4340,3.7277,{"date":493,"open":494,"high":485,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-11",3.78,3.704,3.77,0.01,0.27,230487.979427,2718,3.7725,{"date":503,"open":504,"high":505,"low":477,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-10",3.91,3.96,3.76,-0.17,-4.33,219086.255088,2612,3.8096,{"date":513,"open":484,"high":514,"low":515,"close":516,"change":517,"percent_change":487,"volume":518,"transactions":519,"vwap":520},"2026-08-07",3.97,3.755,3.93,0.14,183195.873548,1604,3.9212,{"date":522,"open":523,"high":523,"low":506,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-06",3.86,3.79,-0.025,-0.66,131438.2664,1637,3.7899,{"date":531,"open":532,"high":532,"low":484,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-05",3.94,3.815,-0.065,-1.68,121923.363587,1845,3.8428,{"date":540,"open":506,"high":541,"low":506,"close":542,"change":440,"percent_change":268,"volume":543,"transactions":544,"vwap":545},"2026-08-04",3.92,3.88,217050.851195,3316,3.8714,{"date":547,"open":476,"high":533,"low":476,"close":524,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-03",0.18,4.99,208715.166951,2664,3.7572,{"date":554,"open":555,"high":556,"low":557,"close":476,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-31",3.65,3.725,3.6,-0.07,-1.9,121472.757947,2156,3.6369,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":196,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-07-30",3.71,3.765,3.655,3.68,-0.94,155729.269796,1944,3.7043,{"date":574,"open":555,"high":496,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-29",3.591,3.715,0.075,2.06,165842.80893,2362,3.6768,{"date":583,"open":568,"high":584,"low":585,"close":486,"change":497,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-28",3.7254,3.62,0.28,106657.121481,1869,3.662,{"date":591,"open":486,"high":565,"low":592,"close":593,"change":256,"percent_change":256,"volume":594,"transactions":595,"vwap":596},"2026-07-27",3.625,3.63,132913.102733,1852,3.6584,{"date":598,"open":487,"high":599,"low":600,"close":593,"change":292,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",3.74,3.59,-1.09,144824.561929,2306,3.6387,{"date":606,"open":607,"high":608,"low":476,"close":609,"change":214,"percent_change":610,"volume":611,"transactions":395,"vwap":612},"2026-07-23",3.66,3.72,3.67,-1.34,236699.688122,3.6764,{"date":614,"open":494,"high":485,"low":615,"close":608,"change":430,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-22",3.645,-2.87,302965.875428,3465,3.7354,{"date":621,"open":622,"high":623,"low":484,"close":485,"change":186,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-21",3.81,3.9,-0.52,215796.278163,1951,3.8524,{"date":629,"open":565,"high":630,"low":565,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-20",3.87,3.85,0.12,3.22,257607.634308,2387,3.8095,{"date":638,"open":474,"high":494,"low":607,"close":639,"change":186,"percent_change":640,"volume":641,"transactions":9,"vwap":639},"2026-07-17",3.73,-0.53,240300,{"date":643,"open":505,"high":644,"low":599,"close":477,"change":22,"percent_change":645,"volume":646,"transactions":9,"vwap":477},"2026-07-16",4.02,-5.54,283800,{"date":648,"open":649,"high":650,"low":623,"close":514,"change":430,"percent_change":651,"volume":652,"transactions":9,"vwap":514},"2026-07-15",4.08,4.2,-2.7,327600,{"date":654,"open":649,"high":655,"low":656,"close":649,"change":186,"percent_change":657,"volume":658,"transactions":9,"vwap":649},"2026-07-14",4.22,4.05,-0.49,335600,{"date":660,"open":661,"high":662,"low":656,"close":663,"change":406,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-13",4.11,4.18,4.1,-0.73,180000,{"date":667,"open":668,"high":662,"low":669,"close":670,"change":256,"percent_change":256,"volume":671,"transactions":9,"vwap":670},"2026-07-10",4.15,4.04,4.13,201300,{"date":673,"open":668,"high":662,"low":649,"close":670,"change":292,"percent_change":674,"volume":675,"transactions":9,"vwap":670},"2026-07-09",-0.96,167600,{"date":677,"open":650,"high":678,"low":668,"close":679,"change":239,"percent_change":680,"volume":681,"transactions":9,"vwap":679},"2026-07-08",4.24,4.17,-2.11,207100,{"date":683,"open":684,"high":685,"low":678,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":686},"2026-07-07",4.25,4.36,4.26,0.04,0.95,259600,{"date":691,"open":692,"high":693,"low":694,"close":655,"change":248,"percent_change":695,"volume":696,"transactions":9,"vwap":655},"2026-07-06",4.16,4.27,4.14,1.93,144600,{"date":698,"open":679,"high":678,"low":699,"close":694,"change":406,"percent_change":700,"volume":701,"transactions":9,"vwap":694},"2026-07-02",4.12,-0.72,184300,{"date":703,"open":663,"high":655,"low":663,"close":679,"change":704,"percent_change":705,"volume":706,"transactions":9,"vwap":679},"2026-07-01",0.07,1.71,167200,{"date":708,"open":686,"high":709,"low":710,"close":663,"change":711,"percent_change":712,"volume":713,"transactions":9,"vwap":663},"2026-06-30",4.28,4.09,-0.18,-4.21,221700,{"date":715,"open":716,"high":717,"low":684,"close":709,"change":558,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-29",4.35,4.42,-1.61,270700,{"date":721,"open":644,"high":722,"low":644,"close":716,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":716},"2026-06-26",4.38,0.3,7.41,2345500,{"date":727,"open":699,"high":650,"low":669,"close":656,"change":328,"percent_change":728,"volume":729,"transactions":9,"vwap":656},"2026-06-25",-1.46,277700,{"date":731,"open":732,"high":678,"low":649,"close":661,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":661},"2026-06-24",4.19,-0.1,-2.38,209100,{"date":737,"open":670,"high":716,"low":670,"close":738,"change":248,"percent_change":739,"volume":740,"transactions":9,"vwap":738},"2026-06-23",4.21,1.94,392100,{"date":742,"open":663,"high":693,"low":644,"close":670,"change":687,"percent_change":743,"volume":744,"transactions":9,"vwap":670},"2026-06-22",0.98,257900,{"date":746,"open":694,"high":738,"low":669,"close":710,"change":214,"percent_change":747,"volume":748,"transactions":9,"vwap":710},"2026-06-18",-1.21,256100,{"date":750,"open":679,"high":709,"low":694,"close":694,"change":406,"percent_change":700,"volume":751,"transactions":9,"vwap":694},"2026-06-17",134500,{"date":753,"open":668,"high":678,"low":754,"close":679,"change":448,"percent_change":755,"volume":756,"transactions":9,"vwap":679},"2026-06-16",4,0.48,505700,{"date":758,"open":699,"high":759,"low":699,"close":668,"change":107,"percent_change":760,"volume":761,"transactions":9,"vwap":668},"2026-06-15",4.33,1.47,352000,{"date":763,"open":669,"high":662,"low":754,"close":710,"change":687,"percent_change":764,"volume":765,"transactions":9,"vwap":710},"2026-06-12",0.99,426700,{"date":767,"open":669,"high":663,"low":768,"close":656,"change":186,"percent_change":657,"volume":769,"transactions":9,"vwap":656},"2026-06-11",3.98,423100,{"date":771,"open":644,"high":650,"low":644,"close":772,"change":112,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-10",4.07,-0.25,237300,{"date":776,"open":692,"high":777,"low":778,"close":649,"change":318,"percent_change":779,"volume":780,"transactions":9,"vwap":649},"2026-06-09",4.31,3.95,-1.92,469900,{"date":782,"open":668,"high":684,"low":669,"close":692,"change":687,"percent_change":783,"volume":784,"transactions":9,"vwap":692},"2026-06-08",0.97,430800,{"date":786,"open":759,"high":716,"low":699,"close":699,"change":22,"percent_change":787,"volume":788,"transactions":9,"vwap":699},"2026-06-05",-5.07,328300,{"date":790,"open":692,"high":717,"low":668,"close":791,"change":792,"percent_change":485,"volume":793,"transactions":9,"vwap":791},"2026-06-04",4.34,0.16,350800,{"date":795,"open":693,"high":685,"low":663,"close":662,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":662},"2026-06-03",-0.14,-3.24,508500,{"date":800,"open":801,"high":802,"low":668,"close":803,"change":112,"percent_change":804,"volume":805,"transactions":9,"vwap":803},"2026-06-02",4.3,4.37,4.32,-0.23,683900,{"date":807,"open":808,"high":809,"low":777,"close":759,"change":239,"percent_change":810,"volume":811,"transactions":9,"vwap":759},"2026-06-01",4.5,4.53,-2.04,455500,{"date":813,"open":777,"high":814,"low":684,"close":717,"change":632,"percent_change":337,"volume":815,"transactions":9,"vwap":717},"2026-05-29",4.51,482700,{"date":817,"open":679,"high":791,"low":699,"close":801,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":801},"2026-05-28",0.11,2.63,411000,{"date":822,"open":650,"high":655,"low":772,"close":732,"change":214,"percent_change":823,"volume":824,"transactions":9,"vwap":732},"2026-05-27",-1.18,791100,{"date":826,"open":827,"high":828,"low":650,"close":678,"change":507,"percent_change":829,"volume":830,"transactions":9,"vwap":678},"2026-05-26",4.47,4.56,-3.85,650400,{"date":832,"open":738,"high":833,"low":738,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-05-22",4.46,4.41,0.17,4.01,526500,{"date":839,"open":686,"high":803,"low":692,"close":678,"change":318,"percent_change":840,"volume":841,"transactions":9,"vwap":678},"2026-05-21",-1.85,345100,{"date":843,"open":679,"high":791,"low":844,"close":803,"change":248,"percent_change":845,"volume":846,"transactions":9,"vwap":803},"2026-05-20",4.06,1.89,321500,{"date":848,"open":684,"high":722,"low":692,"close":678,"change":292,"percent_change":849,"volume":850,"transactions":9,"vwap":678},"2026-05-19",-0.93,356100,{"date":852,"open":710,"high":722,"low":644,"close":709,"change":517,"percent_change":853,"volume":854,"transactions":9,"vwap":709},"2026-05-18",3.38,578500,{"date":856,"open":857,"high":857,"low":663,"close":694,"change":205,"percent_change":858,"volume":859,"transactions":9,"vwap":694},"2026-05-15",4.49,-9.41,1005300,{"date":861,"open":827,"high":862,"low":722,"close":863,"change":632,"percent_change":465,"volume":864,"transactions":9,"vwap":863},"2026-05-14",4.78,4.57,1405500,{"date":866,"open":867,"high":867,"low":844,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-13",6.02,4.45,-2.77,-38.37,4095700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":283,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-05-12",7.32,7.44,7.12,7.22,-1.77,364100,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":406,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-11",7.4,7.61,7.3,7.35,-0.41,381200,{"date":889,"open":890,"high":890,"low":885,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-08",7.72,7.38,-0.39,-5.02,411100,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-07",7.84,7.89,7.53,7.77,0.03,0.39,250300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":712,"volume":911,"transactions":9,"vwap":909},"2026-05-06",8.1,8.18,7.64,7.74,-0.34,426900,{"date":913,"open":914,"high":915,"low":898,"close":916,"change":917,"percent_change":354,"volume":918,"transactions":9,"vwap":916},"2026-05-05",7.9,8.23,8.08,0.21,367600,{"date":920,"open":921,"high":922,"low":897,"close":923,"change":22,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-05-04",8.12,8.27,7.87,-2.72,432900,{"date":927,"open":921,"high":928,"low":929,"close":930,"change":28,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-01",8.29,7.98,8.09,1.25,344700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":497,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-04-30",7.93,8.05,7.78,7.99,0.13,287900,{"date":942,"open":930,"high":930,"low":943,"close":929,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":929},"2026-04-29",7.75,-0.16,-1.97,231800,{"date":948,"open":935,"high":949,"low":950,"close":951,"change":917,"percent_change":317,"volume":952,"transactions":9,"vwap":951},"2026-04-28",8.25,7.91,8.14,366000,{"date":954,"open":955,"high":956,"low":957,"close":935,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":935},"2026-04-27",7.96,8.47,7.81,-0.12,-1.49,516700,{"date":962,"open":963,"high":964,"low":938,"close":936,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":936},"2026-04-24",8.67,8.69,-0.6,-6.94,720200,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":910,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-23",8.93,9.02,8.64,8.65,-3.78,260600,{"date":977,"open":978,"high":26,"low":979,"close":980,"change":723,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-04-22",8.81,8.72,8.99,3.45,379700,{"date":984,"open":985,"high":986,"low":987,"close":964,"change":939,"percent_change":988,"volume":989,"transactions":9,"vwap":964},"2026-04-21",8.59,8.9,8.49,1.52,517400,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":704,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-20",8.32,8.68,8.3,8.56,0.82,285600,{"date":999,"open":1000,"high":985,"low":1001,"close":987,"change":1002,"percent_change":336,"volume":1003,"transactions":9,"vwap":987},"2026-04-17",8.33,8.31,0.23,305900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":440,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-16",8.16,8.48,8.15,8.26,1.1,277600,{"date":1013,"open":1007,"high":1007,"low":1008,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-04-15",8.17,-0.28,-3.31,282000,{"date":1019,"open":1020,"high":1021,"low":992,"close":1022,"change":1002,"percent_change":325,"volume":1023,"transactions":9,"vwap":1022},"2026-04-14",8.36,8.57,8.45,719800,{"date":1025,"open":1026,"high":949,"low":1027,"close":1028,"change":1029,"percent_change":1006,"volume":1030,"transactions":9,"vwap":1028},"2026-04-13",7.6,7.5,8.22,0.62,380400,{"date":1032,"open":897,"high":1033,"low":1034,"close":1026,"change":1035,"percent_change":1016,"volume":1036,"transactions":9,"vwap":1026},"2026-04-10",8,7.59,-0.26,245300,{"date":1038,"open":923,"high":935,"low":1039,"close":1040,"change":901,"percent_change":147,"volume":1041,"transactions":9,"vwap":1040},"2026-04-09",7.58,7.86,296400,{"date":1043,"open":1044,"high":1007,"low":943,"close":1045,"change":796,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-08",8.28,7.83,-1.76,365500,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":88,"volume":1055,"transactions":9,"vwap":1053},"2026-04-07",7.65,8.34,7.36,7.97,0.26,737300,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1060,"change":733,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-04-06",7.79,7.02,7.71,-1.28,508600,{"date":1064,"open":891,"high":938,"low":1065,"close":957,"change":586,"percent_change":608,"volume":1066,"transactions":9,"vwap":957},"2026-04-02",7.29,584900,{"date":1068,"open":1069,"high":1070,"low":1071,"close":899,"change":1072,"percent_change":1070,"volume":1073,"transactions":9,"vwap":899},"2026-04-01",7,7.73,6.94,0.54,997700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1077,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1077},"2026-03-31",6.42,6.99,6.25,0.57,8.88,885100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1076,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1076},"2026-03-30",5.13,6.48,5.04,1.3,25.39,2317800,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-03-27",5.22,5.25,5.06,5.12,-0.19,-3.58,213000,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":22,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-03-26",5.41,5.6,5.3,5.31,-3.98,151800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":558,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-25",5.64,5.82,5.49,5.53,-1.25,234500,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1102,"change":112,"percent_change":711,"volume":1120,"transactions":9,"vwap":1102},"2026-03-24",5.63,5.83,5.44,225100,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":704,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-23",5.73,5.96,5.48,5.61,1.26,614400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":159,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-03-20",5.71,6.24,5.33,5.54,15.42,2214500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":239,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-19",4.84,4.95,4.74,4.8,-1.84,756000,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":558,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-03-18",4.9,5,4.77,4.89,-1.41,138800,{"date":1154,"open":1155,"high":1156,"low":1147,"close":1157,"change":112,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-17",4.98,5.14,4.96,-0.2,93700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":498,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-03-16",4.71,5.18,4.97,5.74,237200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":292,"percent_change":262,"volume":1173,"transactions":9,"vwap":1172},"2026-03-13",4.76,4.79,4.61,4.7,151500,{"date":1175,"open":1170,"high":1139,"low":1176,"close":1141,"change":448,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1141},"2026-03-12",4.72,0.42,132800,{"date":1180,"open":1139,"high":1150,"low":1162,"close":1176,"change":430,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1176},"2026-03-11",-2.28,38200,{"date":1184,"open":862,"high":1147,"low":862,"close":1185,"change":107,"percent_change":1127,"volume":1186,"transactions":9,"vwap":1185},"2026-03-10",4.83,45100,{"date":1188,"open":1139,"high":1189,"low":1190,"close":1149,"change":318,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1149},"2026-03-09",4.86,4.68,-1.65,72600,{"date":1194,"open":1147,"high":549,"low":1185,"close":1195,"change":796,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-03-06",4.85,-2.81,68200,{"date":1199,"open":1200,"high":1201,"low":1139,"close":549,"change":430,"percent_change":1202,"volume":1203,"transactions":9,"vwap":549},"2026-03-05",5.08,5.2,-2.16,175400,{"date":1205,"open":1157,"high":1206,"low":1207,"close":1208,"change":548,"percent_change":607,"volume":1209,"transactions":9,"vwap":1208},"2026-03-04",5.19,4.91,5.1,235300,{"date":1211,"open":1157,"high":1212,"low":1139,"close":1213,"change":283,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-03-03",5.01,4.92,-2.57,118800,{"date":1217,"open":1218,"high":1095,"low":1218,"close":1219,"change":1220,"percent_change":504,"volume":1221,"transactions":9,"vwap":1219},"2026-03-02",4.81,5.05,0.19,82800,{"date":1223,"open":1147,"high":1224,"low":1142,"close":1189,"change":328,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1189},"2026-02-27",4.93,-1.22,56700,{"date":1228,"open":1229,"high":1155,"low":862,"close":1213,"change":186,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1213},"2026-02-26",4.88,-0.4,54700,{"date":1233,"open":1139,"high":1140,"low":1172,"close":1234,"change":917,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-02-25",4.94,4.44,49900,{"date":1238,"open":1190,"high":1218,"low":1239,"close":1240,"change":248,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-02-24",4.66,4.73,1.72,48300,{"date":1244,"open":1185,"high":1195,"low":96,"close":96,"change":804,"percent_change":1245,"volume":1246,"transactions":9,"vwap":96},"2026-02-23",-4.71,90600,{"date":1248,"open":1207,"high":1086,"low":1139,"close":1229,"change":328,"percent_change":747,"volume":1249,"transactions":9,"vwap":1229},"2026-02-20",77500,{"date":1251,"open":1195,"high":549,"low":1195,"close":1234,"change":248,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1234},"2026-02-19",1.65,63900,{"date":1255,"open":1256,"high":1257,"low":1142,"close":1189,"change":901,"percent_change":1029,"volume":1258,"transactions":9,"vwap":1189},"2026-02-18",4.82,5.02,100800,{"date":1260,"open":1147,"high":1155,"low":1162,"close":1185,"change":558,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1185},"2026-02-17",-1.43,75900,{"date":1264,"open":1256,"high":1257,"low":1256,"close":1147,"change":248,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1147},"2026-02-13",1.66,128800,{"date":1268,"open":1218,"high":1157,"low":1176,"close":1256,"change":107,"percent_change":1127,"volume":1269,"transactions":9,"vwap":1256},"2026-02-12",150100,{"date":1271,"open":1272,"high":1272,"low":1273,"close":1169,"change":910,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1169},"2026-02-11",5.09,4.55,-6.67,329800,{"date":1277,"open":458,"high":1278,"low":1212,"close":1208,"change":186,"percent_change":892,"volume":1279,"transactions":9,"vwap":1208},"2026-02-10",5.26,85200,{"date":1281,"open":1164,"high":458,"low":1234,"close":1095,"change":548,"percent_change":486,"volume":1282,"transactions":9,"vwap":1095},"2026-02-09",156600,{"date":1284,"open":1218,"high":1086,"low":1142,"close":1234,"change":548,"percent_change":494,"volume":1285,"transactions":9,"vwap":1234},"2026-02-06",219500,{"date":1287,"open":1218,"high":1229,"low":1176,"close":1169,"change":318,"percent_change":1191,"volume":1288,"transactions":9,"vwap":1169},"2026-02-05",296200,{"date":1290,"open":1291,"high":1292,"low":1169,"close":1139,"change":1230,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1139},"2026-02-04",5.16,5.43,-7.63,297000,{"date":1296,"open":1134,"high":1109,"low":1297,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-02-03",5.03,5.24,-0.29,-5.24,501200,{"date":1303,"open":1102,"high":1304,"low":1112,"close":1112,"change":1305,"percent_change":377,"volume":1306,"transactions":9,"vwap":1112},"2026-02-02",5.78,-0.15,102900,{"date":1308,"open":1309,"high":1124,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-01-30",5.95,5.57,5.68,-0.33,-5.49,206000,{"date":1316,"open":867,"high":1317,"low":1318,"close":1319,"change":186,"percent_change":1312,"volume":1320,"transactions":9,"vwap":1319},"2026-01-29",6.09,5.91,6.01,137000,{"date":1322,"open":1323,"high":1323,"low":1324,"close":1325,"change":430,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-01-28",6.15,5.92,6.03,-1.79,115800,{"date":1329,"open":1330,"high":1323,"low":1325,"close":1331,"change":107,"percent_change":764,"volume":1332,"transactions":9,"vwap":1331},"2026-01-27",6.08,6.14,38000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1330,"change":704,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1330},"2026-01-26",6.04,6.1,6,1.16,54300,{"date":1341,"open":867,"high":1330,"low":1342,"close":1319,"change":214,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1319},"2026-01-23",5.97,-0.83,122700,{"date":1346,"open":1319,"high":1331,"low":1337,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-01-22",6.06,0.05,0.83,49700,{"date":1352,"open":1337,"high":1353,"low":1354,"close":1319,"change":497,"percent_change":835,"volume":1355,"transactions":9,"vwap":1319},"2026-01-21",6.05,5.88,125300,{"date":1357,"open":1358,"high":1337,"low":1359,"close":1337,"change":248,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1337},"2026-01-20",5.9,5.87,1.35,226400,{"date":1363,"open":1364,"high":1365,"low":1318,"close":1324,"change":283,"percent_change":329,"volume":1366,"transactions":9,"vwap":1324},"2026-01-16",6.07,6.13,139800,{"date":1368,"open":867,"high":1369,"low":867,"close":1353,"change":448,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1353},"2026-01-15",6.17,0.33,92000,{"date":1373,"open":1374,"high":1375,"low":1342,"close":1325,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1325},"2026-01-14",6.29,6.41,-0.3,-4.74,200900,{"date":1380,"open":1381,"high":1382,"low":1078,"close":1383,"change":1305,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2026-01-13",6.5,6.52,6.33,-2.31,87800,{"date":1387,"open":1388,"high":1389,"low":1374,"close":1085,"change":186,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1085},"2026-01-12",6.46,6.54,-0.31,103400,{"date":1393,"open":1394,"high":1382,"low":1395,"close":1381,"change":835,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1381},"2026-01-09",6.32,6.26,2.69,89100,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1383,"change":406,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1383},"2026-01-08",6.31,6.37,6.27,-0.47,60400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":497,"percent_change":792,"volume":1411,"transactions":9,"vwap":1410},"2026-01-07",6.34,6.51,6.16,6.36,104100,{"date":1413,"open":1410,"high":1414,"low":1374,"close":1415,"change":186,"percent_change":1390,"volume":1416,"transactions":9,"vwap":1415},"2026-01-06",6.45,6.35,64600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1401,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1401},"2026-01-05",6.67,6.74,6.3,-0.24,-3.63,229200,{"date":1426,"open":1389,"high":1427,"low":1428,"close":1429,"change":558,"percent_change":1430,"volume":1366,"transactions":9,"vwap":1429},"2026-01-02",6.98,6.38,6.61,-1.05,{"date":1432,"open":1433,"high":1434,"low":1389,"close":1435,"change":292,"percent_change":965,"volume":1436,"transactions":9,"vwap":1435},"2025-12-31",6.78,6.84,6.68,77000,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":687,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2025-12-30",6.69,6.92,6.57,6.72,0.6,145500,{"date":1446,"open":1447,"high":1448,"low":1410,"close":1435,"change":448,"percent_change":723,"volume":1449,"transactions":9,"vwap":1435},"2025-12-29",6.58,6.7,125200,{"date":1451,"open":1452,"high":1453,"low":1452,"close":1454,"change":687,"percent_change":1443,"volume":1455,"transactions":9,"vwap":1454},"2025-12-26",6.56,6.73,6.66,69300,{"date":1457,"open":1458,"high":1458,"low":1429,"close":1459,"change":711,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2025-12-24",6.8,6.62,-2.65,31200,{"date":1463,"open":1435,"high":1464,"low":1465,"close":1458,"change":440,"percent_change":82,"volume":1466,"transactions":9,"vwap":1458},"2025-12-23",6.88,6.6,122200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":711,"percent_change":1473,"volume":1106,"transactions":9,"vwap":1472},"2025-12-22",6.91,6.97,6.65,6.71,-2.61,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1096,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2025-12-19",7.13,7.14,6.76,6.89,-2.68,188300,{"date":1483,"open":1434,"high":1484,"low":1485,"close":1486,"change":152,"percent_change":1201,"volume":1487,"transactions":9,"vwap":1486},"2025-12-18",7.11,6.79,7.08,99400,{"date":1489,"open":1490,"high":1491,"low":1471,"close":1453,"change":1158,"percent_change":1492,"volume":1215,"transactions":9,"vwap":1453},"2025-12-17",6.85,6.95,-2.89,{"date":1494,"open":1415,"high":1495,"low":1407,"close":1496,"change":1029,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2025-12-16",7.06,6.93,9.83,239200,{"date":1500,"open":1429,"high":1433,"low":1078,"close":1400,"change":910,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1400},"2025-12-15",-5.11,157900,{"date":1504,"open":1465,"high":1505,"low":1408,"close":1471,"change":704,"percent_change":1506,"volume":751,"transactions":9,"vwap":1471},"2025-12-12",6.82,1.06,{"date":1508,"open":1389,"high":1419,"low":1410,"close":1447,"change":112,"percent_change":1305,"volume":1509,"transactions":9,"vwap":1447},"2025-12-11",91700,{"date":1511,"open":1381,"high":1439,"low":1402,"close":1512,"change":687,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1512},"2025-12-10",6.59,0.61,196500,{"date":1516,"open":1381,"high":1512,"low":1331,"close":1517,"change":112,"percent_change":1305,"volume":1518,"transactions":9,"vwap":1517},"2025-12-09",6.55,133100,{"date":1520,"open":1521,"high":1522,"low":1407,"close":1452,"change":548,"percent_change":326,"volume":1523,"transactions":9,"vwap":1452},"2025-12-08",6.43,6.64,171700,{"date":1525,"open":1526,"high":1414,"low":1336,"close":1428,"change":558,"percent_change":601,"volume":1527,"transactions":9,"vwap":1428},"2025-12-05",6.4,130700,{"date":1529,"open":1331,"high":1530,"low":1317,"close":1414,"change":723,"percent_change":1229,"volume":1531,"transactions":9,"vwap":1414},"2025-12-04",6.49,149300,{"date":1533,"open":1323,"high":1534,"low":1318,"close":1323,"change":112,"percent_change":944,"volume":1535,"transactions":9,"vwap":1323},"2025-12-03",6.18,141800,{"date":1537,"open":1538,"high":1395,"low":1336,"close":1409,"change":632,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1409},"2025-12-02",6.11,1.99,119900,{"date":1542,"open":1331,"high":1395,"low":1337,"close":1335,"change":1299,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1335},"2025-12-01",-4.58,114600,{"date":1546,"open":1369,"high":1547,"low":1409,"close":1383,"change":122,"percent_change":661,"volume":1548,"transactions":9,"vwap":1383},"2025-11-28",6.39,113300,{"date":1550,"open":1414,"high":1414,"low":1551,"close":1330,"change":393,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1330},"2025-11-26",5.98,-5.44,244700,{"date":1555,"open":1556,"high":1452,"low":1353,"close":1521,"change":1054,"percent_change":738,"volume":1557,"transactions":9,"vwap":1521},"2025-11-25",6.19,217100,{"date":1559,"open":1401,"high":1547,"low":1560,"close":1369,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1369},"2025-11-24",5.94,-0.21,-3.29,476100,{"date":1565,"open":1490,"high":1486,"low":1383,"close":1428,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1428},"2025-11-21",-0.65,-9.25,660500,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":733,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2025-11-20",7.24,7.48,6.96,7.03,-1.4,483700,{"date":1578,"open":1440,"high":1065,"low":1458,"close":1476,"change":127,"percent_change":1560,"volume":1579,"transactions":9,"vwap":1476},"2025-11-19",925300,{"date":1581,"open":1409,"high":1490,"low":1124,"close":1453,"change":1072,"percent_change":979,"volume":1582,"transactions":9,"vwap":1453},"2025-11-18",1640400,{"date":1584,"open":1359,"high":1402,"low":1117,"close":1556,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1556},"2025-11-17",0.34,5.81,469000,{"date":1589,"open":1364,"high":1414,"low":1310,"close":1590,"change":1312,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-14",5.85,-5.34,1011100,{"date":1594,"open":1595,"high":1491,"low":1102,"close":1534,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1534},"2025-11-13",5.65,1.7,37.95,11196500,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1601,"change":186,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1601},"2025-11-12",4.48,4.62,4.4,-0.44,189300,{"date":1607,"open":808,"high":828,"low":685,"close":808,"change":186,"percent_change":1604,"volume":1608,"transactions":9,"vwap":808},"2025-11-11",49600,{"date":1610,"open":814,"high":1611,"low":1603,"close":1612,"change":347,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-11-10",4.6,4.52,4.63,85300,{"date":1616,"open":710,"high":1603,"low":754,"close":803,"change":1220,"percent_change":1611,"volume":1344,"transactions":9,"vwap":803},"2025-11-07",{"date":1618,"open":1619,"high":1603,"low":699,"close":670,"change":773,"percent_change":1620,"volume":1621,"transactions":9,"vwap":670},"2025-11-06",4.39,-5.71,95200,{"date":1623,"open":685,"high":1601,"low":803,"close":722,"change":497,"percent_change":1002,"volume":1624,"transactions":9,"vwap":722},"2025-11-05",46100,{"date":1626,"open":1627,"high":96,"low":716,"close":802,"change":1422,"percent_change":1628,"volume":1629,"transactions":9,"vwap":802},"2025-11-04",4.54,-5.21,84900,{"date":1631,"open":1171,"high":1176,"low":1632,"close":1171,"change":448,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1171},"2025-11-03",4.58,0.44,68500,{"date":1636,"open":1611,"high":1169,"low":863,"close":1637,"change":497,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-10-31",4.59,0.22,43400,{"date":1641,"open":809,"high":1239,"low":833,"close":1632,"change":1348,"percent_change":1010,"volume":1642,"transactions":9,"vwap":1632},"2025-10-30",71400,{"date":1644,"open":1273,"high":1645,"low":1601,"close":809,"change":733,"percent_change":1202,"volume":1646,"transactions":9,"vwap":809},"2025-10-29",4.75,281700,{"date":1648,"open":1172,"high":1169,"low":1602,"close":1613,"change":239,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1613},"2025-10-28",-1.91,56500,{"date":1652,"open":1185,"high":1185,"low":1172,"close":1176,"change":292,"percent_change":262,"volume":1653,"transactions":9,"vwap":1176},"2025-10-27",66800,{"date":1655,"open":1176,"high":1139,"low":1176,"close":1169,"change":28,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1169},"2025-10-24",2.15,43300,{"date":1659,"open":1171,"high":1185,"low":828,"close":1239,"change":687,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1239},"2025-10-23",0.87,46500,{"date":1663,"open":1176,"high":1185,"low":809,"close":1602,"change":283,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1602},"2025-10-22",-2.74,55600,{"date":1667,"open":1668,"high":1157,"low":1172,"close":1645,"change":1305,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1645},"2025-10-21",4.87,-3.06,68600,{"date":1672,"open":1141,"high":1155,"low":1141,"close":1147,"change":142,"percent_change":1077,"volume":1673,"transactions":9,"vwap":1147},"2025-10-20",125900,{"date":1675,"open":1601,"high":1218,"low":717,"close":1632,"change":248,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1632},"2025-10-17",1.78,152900,{"date":1679,"open":1176,"high":1142,"low":833,"close":808,"change":22,"percent_change":1680,"volume":1681,"transactions":9,"vwap":808},"2025-10-16",-4.66,310000,{"date":1683,"open":1142,"high":1147,"low":1239,"close":1176,"change":239,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1176},"2025-10-15",-1.87,98800,{"date":1687,"open":1229,"high":1140,"low":1141,"close":1218,"change":318,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1218},"2025-10-14",-1.64,93400,{"date":1691,"open":1147,"high":1140,"low":1169,"close":1150,"change":440,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1150},"2025-10-13",1.88,85400,{"date":1695,"open":1148,"high":1084,"low":1169,"close":1142,"change":507,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1142},"2025-10-10",-3.42,193700,{"date":1699,"open":1257,"high":1208,"low":1213,"close":1164,"change":214,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1164},"2025-10-09",-1,163100,{"date":1703,"open":549,"high":1297,"low":1229,"close":1257,"change":901,"percent_change":1443,"volume":1704,"transactions":9,"vwap":1257},"2025-10-08",116800,{"date":1706,"open":549,"high":549,"low":1218,"close":549,"change":497,"percent_change":347,"volume":1707,"transactions":9,"vwap":549},"2025-10-07",164600,{"date":1709,"open":1298,"high":1104,"low":1224,"close":1155,"change":773,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1155},"2025-10-06",-4.78,331900,{"date":1713,"open":1291,"high":1103,"low":1095,"close":1714,"change":28,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-03",5.23,1.95,84500,{"date":1718,"open":1208,"high":1201,"low":1086,"close":1084,"change":248,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1084},"2025-10-02",1.58,50300,{"date":1722,"open":1201,"high":1201,"low":1155,"close":1219,"change":1305,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1219},"2025-10-01",-2.88,266800,{"date":1726,"open":1278,"high":1727,"low":1095,"close":1201,"change":328,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1201},"2025-09-30",5.39,-1.14,128300,{"date":1731,"open":1119,"high":1119,"low":1278,"close":1278,"change":796,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1278},"2025-09-29",-2.59,70300,{"date":1735,"open":1736,"high":1737,"low":1093,"close":1738,"change":107,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2025-09-26",5.38,5.51,5.4,1.12,124400,{"date":1742,"open":1125,"high":1125,"low":1103,"close":1743,"change":1158,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-09-25",5.34,-3.61,77300,{"date":1747,"open":1126,"high":1311,"low":1101,"close":1134,"change":318,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1134},"2025-09-24",-1.42,76800,{"date":1751,"open":1752,"high":1324,"low":1753,"close":1754,"change":507,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-23",5.79,5.55,5.62,-2.94,113000,{"date":1758,"open":1759,"high":1752,"low":1760,"close":1752,"change":147,"percent_change":1059,"volume":1761,"transactions":9,"vwap":1752},"2025-09-22",5.45,5.37,223600,{"date":1763,"open":1764,"high":1764,"low":1104,"close":1101,"change":328,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1101},"2025-09-19",5.46,-1.1,329700,{"date":1768,"open":1727,"high":1310,"low":1769,"close":1770,"change":939,"percent_change":247,"volume":1771,"transactions":9,"vwap":1770},"2025-09-18",5.35,5.47,77900,{"date":1773,"open":1727,"high":1764,"low":1103,"close":1743,"change":214,"percent_change":849,"volume":1774,"transactions":9,"vwap":1743},"2025-09-17",94600,{"date":1776,"open":1102,"high":1595,"low":1777,"close":1727,"change":1158,"percent_change":1097,"volume":1778,"transactions":9,"vwap":1727},"2025-09-16",5.36,105500,{"date":1780,"open":1595,"high":1131,"low":1781,"close":1781,"change":292,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-09-15",5.59,-0.71,89400,{"date":1785,"open":1111,"high":1786,"low":1736,"close":1117,"change":1787,"percent_change":315,"volume":1788,"transactions":9,"vwap":1117},"2025-09-12",5.76,0.15,153700,{"date":1790,"open":1760,"high":1791,"low":1760,"close":1125,"change":704,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1125},"2025-09-11",5.52,1.29,88200,{"date":1795,"open":1781,"high":1131,"low":1796,"close":1101,"change":1158,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1101},"2025-09-10",5.32,-3.57,117700,{"date":1800,"open":1109,"high":1801,"low":1737,"close":1126,"change":497,"percent_change":548,"volume":1802,"transactions":9,"vwap":1126},"2025-09-09",5.75,179700,{"date":1804,"open":1743,"high":1805,"low":1743,"close":1102,"change":1054,"percent_change":1668,"volume":1806,"transactions":9,"vwap":1102},"2025-09-08",5.7,224600,{"date":1808,"open":1278,"high":1101,"low":1278,"close":1743,"change":28,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1743},"2025-09-05",1.91,100300,{"date":1812,"open":1813,"high":1796,"low":1156,"close":1298,"change":214,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1298},"2025-09-04",5.29,-0.95,90700,{"date":1817,"open":1777,"high":1738,"low":1093,"close":1813,"change":328,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1813},"2025-09-03",-1.12,62200,{"date":1821,"open":1743,"high":1770,"low":1092,"close":1769,"change":733,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1769},"2025-09-02",-1.83,98000,{"date":1825,"open":1770,"high":1737,"low":1760,"close":1759,"change":687,"percent_change":159,"volume":1826,"transactions":9,"vwap":1759},"2025-08-29",122300,{"date":1828,"open":1133,"high":1829,"low":1830,"close":1101,"change":440,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1101},"2025-08-28",5.56,5.27,1.69,184000,{"date":1834,"open":1736,"high":1112,"low":1093,"close":1796,"change":214,"percent_change":849,"volume":1835,"transactions":9,"vwap":1796},"2025-08-27",176600,{"date":1837,"open":1838,"high":1738,"low":1838,"close":1760,"change":632,"percent_change":17,"volume":1839,"transactions":9,"vwap":1760},"2025-08-26",5.21,79100,{"date":1841,"open":1103,"high":1104,"low":1201,"close":1093,"change":558,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1093},"2025-08-25",-1.32,84000,{"date":1845,"open":1846,"high":1738,"low":1208,"close":1796,"change":835,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1796},"2025-08-22",5.15,3.3,144300,{"date":1850,"open":1201,"high":1093,"low":1219,"close":1846,"change":558,"percent_change":610,"volume":1851,"transactions":9,"vwap":1846},"2025-08-21",76300,{"date":1853,"open":458,"high":1104,"low":1234,"close":1092,"change":1348,"percent_change":783,"volume":1854,"transactions":9,"vwap":1092},"2025-08-20",239700,{"date":1856,"open":1857,"high":1857,"low":1858,"close":458,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":458},"2025-08-19",5.5,5.11,-0.32,-5.83,200300,{"date":1863,"open":1257,"high":1112,"low":1148,"close":1111,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1111},"2025-08-18",0.47,9.36,405700,{"date":1868,"open":1195,"high":1156,"low":96,"close":1257,"change":548,"percent_change":608,"volume":1869,"transactions":9,"vwap":1257},"2025-08-15",271500,{"date":1871,"open":1234,"high":1140,"low":1162,"close":1139,"change":430,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1139},"2025-08-14",-2.22,251100,{"date":1875,"open":1164,"high":1857,"low":1176,"close":1140,"change":318,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1140},"2025-08-13",-1.59,363400,{"date":1879,"open":1208,"high":1208,"low":1189,"close":1297,"change":186,"percent_change":1230,"volume":1880,"transactions":9,"vwap":1297},"2025-08-12",271000,{"date":1882,"open":1229,"high":1093,"low":1229,"close":1219,"change":792,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1219},"2025-08-11",3.27,204400,{"date":1886,"open":1148,"high":1887,"low":1150,"close":1150,"change":430,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1150},"2025-08-08",5.07,-2.2,85700,{"date":1891,"open":1095,"high":1846,"low":1229,"close":1148,"change":733,"percent_change":1892,"volume":1685,"transactions":9,"vwap":1148},"2025-08-07",-1.96,{"date":1894,"open":549,"high":1208,"low":1140,"close":1208,"change":632,"percent_change":229,"volume":1895,"transactions":9,"vwap":1208},"2025-08-06",92200,{"date":1897,"open":1219,"high":1094,"low":1668,"close":1155,"change":558,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1155},"2025-08-05",-1.39,117100,{"date":1901,"open":1147,"high":1208,"low":1185,"close":1219,"change":1002,"percent_change":1149,"volume":1902,"transactions":9,"vwap":1219},"2025-08-04",113400,{"date":1904,"open":1668,"high":1229,"low":1611,"close":1256,"change":283,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1256},"2025-08-01",-2.63,258000,{"date":1908,"open":1257,"high":1094,"low":1150,"close":1140,"change":318,"percent_change":1876,"volume":1806,"transactions":9,"vwap":1140},"2025-07-31",{"date":1910,"open":1272,"high":1846,"low":1257,"close":1297,"change":558,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1297},"2025-07-30",-1.37,106500,{"date":1914,"open":1163,"high":1298,"low":1297,"close":1208,"change":558,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1208},"2025-07-29",-1.35,109100,{"date":1918,"open":1163,"high":1830,"low":1086,"close":458,"change":901,"percent_change":1919,"volume":1920,"transactions":9,"vwap":458},"2025-07-28",0.58,163400,{"date":1922,"open":1201,"high":1298,"low":1858,"close":1156,"change":186,"percent_change":892,"volume":1673,"transactions":9,"vwap":1156},"2025-07-25",{"date":1924,"open":1093,"high":1925,"low":1291,"close":1291,"change":239,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1291},"2025-07-24",5.28,-1.71,129400,{"date":1929,"open":1743,"high":1736,"low":1201,"close":1093,"change":328,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1093},"2025-07-23",-1.13,196100,{"date":1933,"open":1857,"high":1857,"low":1200,"close":1104,"change":1305,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1104},"2025-07-22",-2.75,272500,{"date":1937,"open":1104,"high":1131,"low":1104,"close":1764,"change":1002,"percent_change":1603,"volume":1938,"transactions":9,"vwap":1764},"2025-07-21",425900,{"date":1940,"open":1925,"high":1133,"low":1858,"close":1714,"change":328,"percent_change":1930,"volume":1941,"transactions":9,"vwap":1714},"2025-07-18",213900,{"date":1943,"open":1714,"high":1813,"low":1095,"close":1813,"change":632,"percent_change":193,"volume":1944,"transactions":9,"vwap":1813},"2025-07-17",192700,{"date":1946,"open":1156,"high":1201,"low":1086,"close":458,"change":1348,"percent_change":743,"volume":1947,"transactions":9,"vwap":458},"2025-07-16",207800,{"date":1949,"open":1925,"high":1813,"low":1272,"close":1095,"change":283,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1095},"2025-07-15",-2.48,155700,{"date":1953,"open":1858,"high":1777,"low":1858,"close":1093,"change":818,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1093},"2025-07-14",2.14,230000,{"date":1957,"open":1201,"high":1093,"low":1094,"close":1156,"change":328,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1156},"2025-07-11",-1.15,233500,{"date":1961,"open":1163,"high":1727,"low":1200,"close":1201,"change":256,"percent_change":256,"volume":1962,"transactions":9,"vwap":1201},"2025-07-10",331200,{"date":1964,"open":1103,"high":1103,"low":1291,"close":1201,"change":558,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1201},"2025-07-09",-1.33,181100,{"date":1968,"open":1119,"high":1759,"low":1201,"close":1830,"change":711,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1830},"2025-07-08",-3.3,254200,{"date":1972,"open":1743,"high":1973,"low":1830,"close":1759,"change":248,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1759},"2025-07-07",5.58,1.49,364800,{"date":1977,"open":458,"high":1770,"low":458,"close":1760,"change":347,"percent_change":630,"volume":1978,"transactions":9,"vwap":1760},"2025-07-03",182100,{"date":1980,"open":458,"high":1092,"low":1297,"close":458,"change":256,"percent_change":256,"volume":1981,"transactions":9,"vwap":458},"2025-07-02",443300,{"date":1983,"open":1743,"high":1760,"low":458,"close":458,"change":22,"percent_change":1984,"volume":1985,"transactions":9,"vwap":458},"2025-07-01",-4.08,312100,{"date":1987,"open":1125,"high":1791,"low":1104,"close":1727,"change":318,"percent_change":728,"volume":1988,"transactions":9,"vwap":1727},"2025-06-30",261900,{"date":1990,"open":1857,"high":1991,"low":1769,"close":1770,"change":901,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1770},"2025-06-27",5.66,0.55,481900,{"date":1995,"open":1760,"high":1102,"low":1838,"close":1119,"change":248,"percent_change":1974,"volume":1996,"transactions":9,"vwap":1119},"2025-06-26",278800,{"date":1998,"open":1310,"high":1999,"low":1769,"close":1777,"change":886,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1777},"2025-06-25",5.77,-7.11,498200,{"date":2003,"open":1759,"high":1342,"low":2004,"close":1999,"change":147,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1999},"2025-06-24",5.42,7.05,544900,{"date":2008,"open":1292,"high":1292,"low":1208,"close":1727,"change":497,"percent_change":1220,"volume":2009,"transactions":9,"vwap":1727},"2025-06-23",421100,{"date":2011,"open":1925,"high":1111,"low":1846,"close":1736,"change":632,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1736},"2025-06-20",2.28,418000,{"date":2015,"open":1092,"high":1770,"low":1291,"close":1278,"change":901,"percent_change":1079,"volume":2016,"transactions":9,"vwap":1278},"2025-06-18",213200,{"date":2018,"open":1119,"high":1117,"low":1838,"close":1714,"change":1422,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1714},"2025-06-17",-4.39,241000,{"date":2022,"open":1759,"high":1102,"low":1738,"close":1770,"change":687,"percent_change":159,"volume":2023,"transactions":9,"vwap":1770},"2025-06-16",344100,{"date":2025,"open":458,"high":1292,"low":1200,"close":1292,"change":548,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1292},"2025-06-13",3.43,260800,{"date":2029,"open":1830,"high":2004,"low":1291,"close":1093,"change":430,"percent_change":2030,"volume":982,"transactions":9,"vwap":1093},"2025-06-12",-2.05,{"date":2032,"open":1595,"high":1801,"low":1092,"close":1777,"change":1312,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1777},"2025-06-11",-5.8,847800,{"date":2036,"open":2037,"high":1415,"low":1595,"close":2038,"change":2039,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2038},"2025-06-10",6.2,5.69,-0.38,-6.26,964800,{"date":2043,"open":1551,"high":1530,"low":1560,"close":1364,"change":939,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1364},"2025-06-09",2.19,1009500,{"date":2047,"open":1770,"high":1409,"low":1738,"close":1560,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1560},"2025-06-06",0.46,8.39,726000,{"date":2052,"open":1112,"high":1999,"low":1101,"close":1125,"change":214,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1125},"2025-06-05",-0.9,231000,{"date":2056,"open":1759,"high":1781,"low":1093,"close":1112,"change":1220,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1112},"2025-06-04",3.56,546400,{"date":2060,"open":1781,"high":1752,"low":1796,"close":1743,"change":1015,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1743},"2025-06-03",-4.98,316300,{"date":2064,"open":1156,"high":1586,"low":1095,"close":1754,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":1754},"2025-06-02",0.53,10.41,675500,{"date":2069,"open":1234,"high":1163,"low":2070,"close":1272,"change":1220,"percent_change":542,"volume":2071,"transactions":9,"vwap":1272},"2025-05-30",4.64,595000,{"date":2073,"open":1887,"high":1714,"low":1256,"close":1147,"change":214,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1147},"2025-05-29",-1.01,340500,{"date":2077,"open":458,"high":1830,"low":1142,"close":1140,"change":773,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1140},"2025-05-28",-4.81,514400,{"date":2081,"open":1256,"high":1764,"low":1142,"close":1201,"change":1513,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1201},"2025-05-27",13.29,1413100,{"date":2085,"open":542,"high":862,"low":609,"close":1637,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1637},"2025-05-23",0.69,17.69,1092400,{"date":2090,"open":684,"high":868,"low":496,"close":623,"change":910,"percent_change":2091,"volume":2092,"transactions":9,"vwap":623},"2025-05-22",-8.02,662300,{"date":2094,"open":684,"high":1149,"low":844,"close":678,"change":586,"percent_change":2095,"volume":2096,"transactions":9,"vwap":678},"2025-05-21",7.07,2158500,{"date":2098,"open":485,"high":777,"low":487,"close":505,"change":2099,"percent_change":2100,"volume":2101,"transactions":9,"vwap":505},"2025-05-20",0.65,19.64,2244900,{"date":2103,"open":1847,"high":2104,"low":2105,"close":438,"change":558,"percent_change":2106,"volume":2107,"transactions":9,"vwap":438},"2025-05-19",3.35,3.18,-2.07,61200,{"date":2109,"open":2110,"high":2111,"low":81,"close":853,"change":498,"percent_change":993,"volume":2112,"transactions":9,"vwap":853},"2025-05-16",3.1,3.44,321800,{"date":2114,"open":2115,"high":2116,"low":344,"close":2117,"change":214,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-05-15",3.21,3.46,3.11,-1.58,225900,{"date":2121,"open":437,"high":2122,"low":404,"close":2123,"change":792,"percent_change":1133,"volume":2124,"transactions":9,"vwap":2123},"2025-05-14",3.25,3.16,221000,{"date":2126,"open":336,"high":439,"low":336,"close":344,"change":1638,"percent_change":950,"volume":2127,"transactions":9,"vwap":344},"2025-05-13",143500,{"date":2129,"open":464,"high":2130,"low":2131,"close":336,"change":214,"percent_change":878,"volume":2132,"transactions":9,"vwap":336},"2025-05-12",3.05,2.77,227700,{"date":2134,"open":337,"high":390,"low":1396,"close":374,"change":687,"percent_change":2135,"volume":2136,"transactions":9,"vwap":374},"2025-05-09",1.43,50500,{"date":2138,"open":2139,"high":337,"low":2140,"close":337,"change":517,"percent_change":1925,"volume":2141,"transactions":9,"vwap":337},"2025-05-08",2.75,2.62,67900,{"date":2143,"open":819,"high":354,"low":299,"close":317,"change":901,"percent_change":2144,"volume":2145,"transactions":9,"vwap":317},"2025-05-07",1.15,24700,{"date":2147,"open":2148,"high":315,"low":2149,"close":2140,"change":448,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2140},"2025-05-06",2.55,2.47,0.77,29300,{"date":2153,"open":356,"high":315,"low":231,"close":299,"change":733,"percent_change":240,"volume":2154,"transactions":9,"vwap":299},"2025-05-05",56000,{"date":2156,"open":2157,"high":2158,"low":2157,"close":465,"change":901,"percent_change":1739,"volume":2159,"transactions":9,"vwap":465},"2025-05-02",2.61,2.87,84100,{"date":2161,"open":1396,"high":314,"low":2140,"close":354,"change":497,"percent_change":147,"volume":2162,"transactions":9,"vwap":354},"2025-05-01",21600,{"date":2164,"open":2165,"high":345,"low":2165,"close":356,"change":939,"percent_change":1156,"volume":2166,"transactions":9,"vwap":356},"2025-04-30",2.51,46300,{"date":2168,"open":2169,"high":1396,"low":2149,"close":280,"change":112,"percent_change":892,"volume":2170,"transactions":9,"vwap":280},"2025-04-29",2.5,53800,{"date":2172,"open":290,"high":307,"low":2165,"close":291,"change":328,"percent_change":1384,"volume":2173,"transactions":9,"vwap":291},"2025-04-28",24800,{"date":2175,"open":317,"high":384,"low":231,"close":299,"change":214,"percent_change":308,"volume":2176,"transactions":9,"vwap":299},"2025-04-25",158400,{"date":2178,"open":307,"high":357,"low":290,"close":317,"change":248,"percent_change":2117,"volume":2179,"transactions":9,"vwap":317},"2025-04-24",21800,{"date":2181,"open":2182,"high":299,"low":268,"close":2183,"change":835,"percent_change":1486,"volume":2184,"transactions":9,"vwap":2183},"2025-04-23",2.49,2.57,59300,{"date":179,"open":203,"high":229,"low":184,"close":204,"change":704,"percent_change":344,"volume":2186,"transactions":9,"vwap":204},31400]