[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INSE":3,"homepage-market-summary":30,"stock-historical-INSE":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"INSE","2026-10-05",{"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},"Inspired Entertainment, Inc.","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Inspired Entertainment Inc is a gaming technology company, supplying content, platform and other products and services to licensed online and land-based lottery, betting and gaming operators of various countries through a range of distribution channels, on a business-to-business basis. The company provides digital gaming solutions (i) on its own proprietary and secure network, which accommodates a wide range of devices, including land-based gaming machine terminals, mobile devices and online computer applications, and (ii) through third party networks. It operates in four business segments: Gaming, Virtual Sports, Interactive and Leisure. The majority of revenue is derived from the Leisure Segment, which includes the supply of the gaming and amusement machines.","1,020","New York,, NY",false,{"close":16,"open":17,"high":18,"low":17,"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},3.98,3.53,4.02,3.465,0.515,14.86,737183.472965,6208,3.8821,9.95,3.2,148052.75254946612,11.6,2967,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":153},"success",[33,42,49,56,63,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-02",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":39,"sparkline":62,"date":41},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":39,"sparkline":69,"date":41},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":41},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":39,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":14,"sparkline":91,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":39,"sparkline":98,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[100,105,109,114,119,124,129,134,139,144,148],{"name":101,"etf":102,"change":103,"price":104,"is_up":39},"Technology","XLK",0.56,200.93,{"name":106,"etf":107,"change":38,"price":108,"is_up":39},"Financials","XLF",53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",1.31,49.5,{"name":140,"etf":141,"change":142,"price":143,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":145,"etf":146,"change":117,"price":147,"is_up":39},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":39},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",283.39,0.66,{"ticker":4,"total_count":175,"page":47,"page_size":176,"total_pages":47,"summary":177,"data":182},365,1000,{"period_high":25,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},145921,53261140.889916,-46.43,"2025-04-23",[183,184,193,204,215,225,234,245,256,264,274,282,291,302,311,320,330,340,350,359,369,379,388,397,406,416,425,436,445,456,466,476,484,493,501,510,518,529,536,545,555,566,574,585,595,603,611,618,627,637,646,656,665,674,681,690,696,702,708,716,723,730,735,743,750,757,766,775,784,792,797,805,811,816,823,827,833,839,846,853,858,864,871,877,883,889,897,902,907,914,920,926,930,936,941,948,956,963,968,972,978,984,990,994,999,1005,1011,1016,1021,1025,1030,1035,1041,1047,1052,1056,1061,1066,1071,1077,1081,1087,1092,1100,1105,1109,1116,1121,1125,1131,1136,1141,1145,1149,1154,1161,1167,1171,1176,1180,1185,1189,1195,1199,1207,1213,1220,1226,1233,1240,1246,1250,1256,1260,1265,1270,1274,1278,1281,1286,1291,1295,1300,1307,1313,1320,1325,1331,1337,1346,1353,1360,1368,1375,1382,1387,1394,1401,1408,1415,1422,1428,1435,1441,1448,1456,1460,1466,1472,1476,1483,1489,1494,1499,1505,1507,1513,1517,1524,1528,1534,1539,1545,1551,1556,1560,1564,1570,1576,1581,1587,1591,1595,1600,1604,1608,1613,1618,1622,1626,1629,1632,1638,1642,1646,1650,1655,1658,1665,1670,1674,1677,1684,1689,1693,1697,1701,1706,1710,1714,1719,1723,1729,1734,1738,1741,1746,1752,1757,1761,1765,1770,1775,1779,1784,1790,1794,1798,1804,1810,1816,1822,1827,1832,1836,1840,1843,1847,1851,1856,1862,1865,1870,1873,1877,1884,1888,1894,1900,1904,1907,1914,1918,1921,1926,1930,1933,1936,1940,1944,1947,1950,1954,1959,1963,1967,1971,1975,1978,1981,1984,1989,1993,1997,2000,2005,2010,2015,2019,2023,2027,2031,2035,2039,2043,2049,2055,2060,2066,2070,2074,2077,2083,2087,2093,2097,2101,2107,2112,2116,2121,2123,2127,2131,2138,2141,2146,2149,2152,2156,2160,2165,2170,2174,2178,2183,2187,2190,2194,2199,2204,2209,2215,2219,2221,2224,2229,2232,2237,2240,2244,2248,2252,2255,2258],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":41,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},3.675,3.828,3.43,-0.205,-5.59,406363.955634,2920,3.5992,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",3.45,3.735,3.41,3.67,0.23,6.69,443997.574208,4903,3.5683,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",3.33,3.6596,3.28,3.44,0.15,4.56,604054.429193,6404,3.5224,{"date":216,"open":217,"high":218,"low":26,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",3.99,4,3.29,-0.7,-17.54,1610047.421606,13323,3.4683,{"date":226,"open":227,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",4.53,3.9175,-0.58,-12.69,695745.834343,9231,4.0725,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",4.59,4.72,4.52,4.57,-0.04,-0.87,171183.465359,3842,4.5677,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",4.51,4.62,4.4,4.61,0.1,2.22,231023.797416,4083,4.5282,{"date":257,"open":247,"high":227,"low":258,"close":247,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",4.34,-0.005,-0.11,243303.39707,3298,4.4515,{"date":265,"open":239,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",4.67,4.49,4.515,-0.025,-0.55,464657.417655,6611,4.5597,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":240,"percent_change":241,"volume":279,"transactions":280,"vwap":281},"2026-09-21",4.58,4.42,4.54,295443.108039,3590,4.5031,{"date":283,"open":284,"high":285,"low":211,"close":276,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",4.77,4.885,-0.21,-4.38,497967.2439,7302,4.6359,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",4.96,5.03,4.66,4.79,-0.12,-2.44,275118.727626,5854,4.7846,{"date":303,"open":304,"high":304,"low":284,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",5.01,4.91,-0.1,-2,290023.2439,4768,4.8814,{"date":312,"open":313,"high":313,"low":314,"close":304,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",5.18,4.99,-0.18,-3.47,165743.250416,4276,5.0698,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":132,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",5.07,5.195,4.94,5.19,1.76,313995.984762,5531,5.0665,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",5.34,4.795,5.1,-0.17,-3.23,413057.07518,5509,5.0097,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":306,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",5.35,5.45,5.24,5.27,-1.86,160028.5399,2610,5.2813,{"date":351,"open":343,"high":343,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",5.335,5.37,-0.08,-1.47,101508.2439,2114,5.3772,{"date":360,"open":361,"high":362,"low":363,"close":343,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",5.55,5.66,5.4,-0.14,-2.5,79467.200021,2197,5.469,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",5.57,5.63,5.54,5.59,0,87192.2439,2207,5.5886,{"date":380,"open":381,"high":381,"low":382,"close":374,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",5.7,5.49,-0.03,-0.53,79875.152233,2453,5.5743,{"date":389,"open":390,"high":391,"low":342,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":29,"vwap":396},"2026-09-02",5.5,5.64,5.62,0.17,3.12,198479.142573,5.5227,{"date":398,"open":399,"high":400,"low":353,"close":343,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",5.82,6.22,-0.38,-6.52,173727.3014,2896,5.6027,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":306,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",5.93,6.04,5.75,5.83,-1.69,112711.5604,2550,5.8149,{"date":417,"open":408,"high":418,"low":419,"close":408,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",5.99,5.84,0.06,1.02,80922.2439,2061,5.9424,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",5.85,5.97,5.8,5.87,0.02,0.34,99345.6813,1765,5.8913,{"date":437,"open":438,"high":409,"low":439,"close":427,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-26",6.03,5.79,-0.16,-2.66,110964.9203,2596,5.8508,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",6.09,6.1,5.98,6.01,-0.02,-0.33,73655.2439,1961,6.0137,{"date":457,"open":458,"high":459,"low":460,"close":438,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",6.08,6.15,6,-0.05,-0.82,52996.095553,1825,6.0445,{"date":467,"open":468,"high":469,"low":470,"close":458,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-21",5.96,6.2,5.8901,0.18,3.05,105616.2781,2318,6.0372,{"date":477,"open":460,"high":478,"low":430,"close":479,"change":364,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",6.1137,5.9,-2.32,1372104.00222,2326,6.107,{"date":485,"open":486,"high":487,"low":488,"close":409,"change":132,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",6.06,6.115,5.975,1.51,173883.004848,2736,6.0377,{"date":494,"open":438,"high":495,"low":479,"close":496,"change":354,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",6.07,5.95,-1.33,108715.917036,2102,5.9612,{"date":502,"open":503,"high":503,"low":504,"close":438,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",6.21,5.9105,-0.19,-3.05,265987.496094,3339,6.0082,{"date":511,"open":512,"high":513,"low":448,"close":400,"change":514,"percent_change":440,"volume":515,"transactions":516,"vwap":517},"2026-08-14",6.24,6.4167,-0.01,92855.479195,2533,6.2094,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",6.19,6.29,6.125,6.23,0.05,0.81,82873.462943,1637,6.2236,{"date":530,"open":523,"high":531,"low":459,"close":532,"change":461,"percent_change":89,"volume":533,"transactions":534,"vwap":535},"2026-08-12",6.4,6.18,147715.554856,2988,6.2073,{"date":537,"open":538,"high":539,"low":496,"close":523,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-11",6.12,6.305,0.12,1.96,190503.371742,3619,6.2163,{"date":546,"open":547,"high":548,"low":448,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",6.55,6.58,6.11,-0.54,-8.12,229064.43835,3458,6.2399,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",6.62,6.71,6.405,6.65,0.03,0.45,113334.3145,2079,6.6089,{"date":567,"open":568,"high":568,"low":569,"close":557,"change":452,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-06",6.99,6.4927,-4.75,147690.159665,2683,6.723,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",6.88,7,6.775,6.95,0.08,1.16,132140.940512,2264,6.884,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":431,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-04",6.92,7.03,6.82,6.87,0.29,178854.143835,2359,6.9312,{"date":596,"open":576,"high":577,"low":597,"close":598,"change":383,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",6.76,6.85,-0.44,151478.117876,2430,6.8753,{"date":604,"open":605,"high":606,"low":607,"close":576,"change":524,"percent_change":38,"volume":608,"transactions":609,"vwap":610},"2026-07-31",6.83,6.89,6.4821,70771.394847,1865,6.7892,{"date":612,"open":587,"high":613,"low":614,"close":605,"change":383,"percent_change":599,"volume":615,"transactions":616,"vwap":617},"2026-07-30",7.01,6.7701,49567.108295,1256,6.8304,{"date":619,"open":588,"high":620,"low":621,"close":622,"change":315,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-29",7.13,6.825,6.86,-2.56,116971.821965,3438,6.9238,{"date":628,"open":620,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-28",7.28,6.9,7.04,-0.06,-0.85,194904.857483,3307,7.0482,{"date":638,"open":639,"high":620,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-27",6.73,7.1,0.46,6.93,74089.164837,1858,7.012,{"date":647,"open":648,"high":649,"low":548,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-24",6.63,6.8376,6.64,0.07,1.07,110307.2439,2253,6.6689,{"date":657,"open":658,"high":598,"low":659,"close":660,"change":286,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",6.66,6.43,6.57,-3.1,130204.366765,2717,6.555,{"date":666,"open":660,"high":621,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-22",6.5,6.78,0.22,3.35,88922.7439,2770,6.7406,{"date":675,"open":676,"high":639,"low":676,"close":677,"change":561,"percent_change":641,"volume":678,"transactions":679,"vwap":680},"2026-07-21",6.52,6.56,84344.0239,2580,6.6022,{"date":682,"open":683,"high":684,"low":685,"close":683,"change":686,"percent_change":210,"volume":687,"transactions":688,"vwap":689},"2026-07-20",6.53,6.615,6.39,0.01,122658.5137,2961,6.4787,{"date":691,"open":557,"high":692,"low":693,"close":676,"change":286,"percent_change":694,"volume":695,"transactions":9,"vwap":676},"2026-07-17",6.79,6.44,-3.12,152600,{"date":697,"open":698,"high":699,"low":558,"close":639,"change":452,"percent_change":700,"volume":701,"transactions":9,"vwap":639},"2026-07-16",7.05,7.16,-4.67,118200,{"date":703,"open":613,"high":704,"low":613,"close":705,"change":524,"percent_change":706,"volume":707,"transactions":9,"vwap":705},"2026-07-15",7.32,7.06,0.71,78300,{"date":709,"open":710,"high":711,"low":712,"close":613,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":613},"2026-07-14",7.33,7.42,6.98,-0.28,-3.84,104700,{"date":717,"open":629,"high":718,"low":719,"close":720,"change":420,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-13",7.53,7.23,7.29,0.83,101500,{"date":724,"open":725,"high":704,"low":726,"close":719,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":719},"2026-07-10",7.09,6.67,0.14,1.97,103000,{"date":731,"open":732,"high":720,"low":587,"close":725,"change":383,"percent_change":733,"volume":734,"transactions":9,"vwap":725},"2026-07-09",7.15,-0.42,238100,{"date":736,"open":737,"high":738,"low":640,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-08",7.39,7.45,7.12,-0.41,-5.44,107800,{"date":744,"open":745,"high":746,"low":747,"close":718,"change":748,"percent_change":219,"volume":749,"transactions":9,"vwap":718},"2026-07-07",7.36,7.56,7.31,0.24,116900,{"date":751,"open":752,"high":753,"low":620,"close":720,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":720},"2026-07-06",7.85,7.86,-0.59,-7.49,161100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",7.81,8,7.57,7.88,0.13,1.68,168000,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-01",8.21,8.33,7.71,7.75,-0.5,-6.06,132500,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-30",8.08,8.26,7.93,8.25,0.19,2.36,244100,{"date":785,"open":786,"high":787,"low":759,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-29",8.13,8.195,8.06,-0.07,-0.86,137800,{"date":793,"open":96,"high":794,"low":795,"close":786,"change":686,"percent_change":540,"volume":796,"transactions":9,"vwap":786},"2026-06-26",8.435,7.925,668000,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":651,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-25",8.05,8.15,7.83,8.12,0.87,87600,{"date":806,"open":807,"high":800,"low":807,"close":799,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":799},"2026-06-24",7.8,0.32,4.14,117600,{"date":812,"open":813,"high":814,"low":770,"close":813,"change":514,"percent_change":815,"volume":810,"transactions":9,"vwap":813},"2026-06-23",7.73,7.94,-0.13,{"date":817,"open":760,"high":818,"low":813,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-22",8.07,7.74,-0.26,-3.25,76500,{"date":824,"open":814,"high":825,"low":814,"close":760,"change":375,"percent_change":375,"volume":826,"transactions":9,"vwap":760},"2026-06-18",8.2,161600,{"date":828,"open":786,"high":829,"low":830,"close":760,"change":815,"percent_change":831,"volume":832,"transactions":9,"vwap":760},"2026-06-17",8.24,7.96,-1.6,117300,{"date":834,"open":835,"high":836,"low":813,"close":786,"change":431,"percent_change":837,"volume":838,"transactions":9,"vwap":786},"2026-06-16",8.03,8.27,0.25,58700,{"date":840,"open":769,"high":841,"low":842,"close":843,"change":505,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-06-15",8.53,8.04,8.11,-2.29,109500,{"date":847,"open":778,"high":848,"low":849,"close":850,"change":540,"percent_change":851,"volume":852,"transactions":9,"vwap":850},"2026-06-12",8.35,8.183,8.3,1.47,118400,{"date":854,"open":855,"high":829,"low":777,"close":856,"change":393,"percent_change":83,"volume":857,"transactions":9,"vwap":856},"2026-06-11",8.09,8.18,113200,{"date":859,"open":829,"high":860,"low":760,"close":861,"change":335,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-10",8.342,8.01,-2.08,170700,{"date":865,"open":759,"high":866,"low":867,"close":856,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":856},"2026-06-09",8.32,7.765,0.38,4.87,192200,{"date":872,"open":873,"high":874,"low":718,"close":807,"change":875,"percent_change":277,"volume":876,"transactions":9,"vwap":807},"2026-06-08",7.54,7.975,0.33,172400,{"date":878,"open":813,"high":879,"low":745,"close":880,"change":820,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-05",7.825,7.47,-3.36,117700,{"date":884,"open":718,"high":771,"low":885,"close":813,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":813},"2026-06-04",7.48,0.3,4.04,134500,{"date":890,"open":891,"high":892,"low":711,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-03",7.76,7.865,7.43,-0.48,-6.07,112700,{"date":898,"open":753,"high":856,"low":752,"close":899,"change":451,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-02",7.91,-0.25,70700,{"date":903,"open":873,"high":904,"low":873,"close":779,"change":199,"percent_change":905,"volume":906,"transactions":9,"vwap":779},"2026-06-01",7.99,2.99,124700,{"date":908,"open":909,"high":910,"low":738,"close":911,"change":580,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-05-29",7.6,7.87,7.7,1.05,114500,{"date":915,"open":813,"high":759,"low":916,"close":917,"change":260,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-28",7.49,7.62,-1.42,193900,{"date":921,"open":922,"high":771,"low":739,"close":813,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":813},"2026-05-27",7.37,0.41,5.6,83500,{"date":927,"open":640,"high":885,"low":928,"close":704,"change":929,"percent_change":16,"volume":882,"transactions":9,"vwap":704},"2026-05-26",7.07,0.28,{"date":931,"open":932,"high":747,"low":933,"close":631,"change":440,"percent_change":934,"volume":935,"transactions":9,"vwap":631},"2026-05-22",7.2,6.995,-2.22,66900,{"date":937,"open":739,"high":938,"low":939,"close":932,"change":686,"percent_change":727,"volume":940,"transactions":9,"vwap":932},"2026-05-21",7.25,6.945,68300,{"date":942,"open":943,"high":710,"low":944,"close":945,"change":461,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-05-20",7.18,7.11,7.19,-0.69,89000,{"date":949,"open":745,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-05-19",7.58,7.17,7.24,-0.22,-2.95,61700,{"date":957,"open":958,"high":718,"low":959,"close":960,"change":540,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",7.4,7.21,7.46,1.63,96000,{"date":964,"open":959,"high":965,"low":620,"close":966,"change":375,"percent_change":375,"volume":967,"transactions":9,"vwap":966},"2026-05-15",7.355,7.34,90100,{"date":969,"open":970,"high":970,"low":971,"close":966,"change":514,"percent_change":364,"volume":955,"transactions":9,"vwap":966},"2026-05-14",7.44,7.175,{"date":973,"open":974,"high":975,"low":932,"close":976,"change":375,"percent_change":375,"volume":977,"transactions":9,"vwap":976},"2026-05-13",7.27,7.425,7.35,67500,{"date":979,"open":980,"high":911,"low":704,"close":976,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":976},"2026-05-12",7.64,-0.37,-4.79,116100,{"date":985,"open":830,"high":830,"low":986,"close":987,"change":90,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-05-11",7.411,7.72,-3.02,88000,{"date":991,"open":835,"high":825,"low":911,"close":830,"change":364,"percent_change":992,"volume":993,"transactions":9,"vwap":830},"2026-05-08",-1.73,150200,{"date":995,"open":974,"high":996,"low":974,"close":96,"change":68,"percent_change":997,"volume":998,"transactions":9,"vwap":96},"2026-05-07",8.22,12.5,142200,{"date":1000,"open":945,"high":1001,"low":1002,"close":932,"change":540,"percent_change":1003,"volume":1004,"transactions":9,"vwap":932},"2026-05-06",7.385,7.051,1.69,63400,{"date":1006,"open":631,"high":951,"low":1007,"close":1008,"change":580,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-05",7.02,7.08,1.14,66100,{"date":1012,"open":959,"high":970,"low":579,"close":577,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":577},"2026-05-04",-0.23,-3.18,82600,{"date":1017,"open":698,"high":1018,"low":579,"close":719,"change":1019,"percent_change":905,"volume":1020,"transactions":9,"vwap":719},"2026-05-01",7.26,0.21,131700,{"date":1022,"open":642,"high":631,"low":1023,"close":1007,"change":431,"percent_change":591,"volume":1024,"transactions":9,"vwap":1007},"2026-04-30",6.785,106800,{"date":1026,"open":631,"high":1027,"low":1028,"close":577,"change":297,"percent_change":412,"volume":1029,"transactions":9,"vwap":577},"2026-04-29",7.045,6.91,126200,{"date":1031,"open":712,"high":620,"low":1032,"close":739,"change":540,"percent_change":1033,"volume":1034,"transactions":9,"vwap":739},"2026-04-28",6.895,1.71,47800,{"date":1036,"open":613,"high":1037,"low":1038,"close":577,"change":240,"percent_change":1039,"volume":1040,"transactions":9,"vwap":577},"2026-04-27",7.312,6.97,-0.57,51900,{"date":1042,"open":1043,"high":640,"low":1044,"close":631,"change":591,"percent_change":1045,"volume":1046,"transactions":9,"vwap":631},"2026-04-24",6.75,6.61,4.3,149200,{"date":1048,"open":1038,"high":588,"low":677,"close":1043,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1043},"2026-04-23",-0.2,-2.88,53500,{"date":1053,"open":705,"high":725,"low":1054,"close":579,"change":632,"percent_change":790,"volume":1055,"transactions":9,"vwap":579},"2026-04-22",6.935,120300,{"date":1057,"open":720,"high":1058,"low":712,"close":613,"change":1059,"percent_change":1060,"volume":707,"transactions":9,"vwap":613},"2026-04-21",7.38,-0.29,-3.97,{"date":1062,"open":974,"high":885,"low":974,"close":1063,"change":306,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-20",7.3,-1.35,108500,{"date":1067,"open":1068,"high":980,"low":747,"close":958,"change":393,"percent_change":1069,"volume":1070,"transactions":9,"vwap":958},"2026-04-17",7.41,2.35,149700,{"date":1072,"open":622,"high":1073,"low":1074,"close":719,"change":117,"percent_change":1075,"volume":1076,"transactions":9,"vwap":719},"2026-04-16",7.245,6.81,5.09,92200,{"date":1078,"open":613,"high":1079,"low":598,"close":576,"change":815,"percent_change":1080,"volume":742,"transactions":9,"vwap":576},"2026-04-15",7.14,-1.85,{"date":1082,"open":1083,"high":613,"low":1083,"close":613,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":613},"2026-04-14",6.59,0.42,6.37,107500,{"date":1088,"open":1089,"high":726,"low":503,"close":1083,"change":393,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1083},"2026-04-13",6.35,2.65,83700,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":733,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-10",6.8,6.963,6.31,6.42,-6.14,137500,{"date":1101,"open":568,"high":1027,"low":1102,"close":1103,"change":1013,"percent_change":821,"volume":1104,"transactions":9,"vwap":1103},"2026-04-09",6.68,6.84,71300,{"date":1106,"open":928,"high":943,"low":606,"close":928,"change":875,"percent_change":1107,"volume":1108,"transactions":9,"vwap":928},"2026-04-08",4.9,97400,{"date":1110,"open":1111,"high":630,"low":1112,"close":1113,"change":815,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-04-07",6.77,6.46,6.74,-1.89,142300,{"date":1117,"open":622,"high":587,"low":1118,"close":590,"change":461,"percent_change":1119,"volume":1120,"transactions":9,"vwap":590},"2026-04-06",6.805,-0.72,53700,{"date":1122,"open":605,"high":568,"low":1123,"close":587,"change":240,"percent_change":1039,"volume":1124,"transactions":9,"vwap":587},"2026-04-02",6.7,120500,{"date":1126,"open":943,"high":952,"low":1127,"close":1128,"change":335,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-04-01",6.906,6.96,-2.38,96300,{"date":1132,"open":712,"high":951,"low":1133,"close":620,"change":471,"percent_change":1134,"volume":1135,"transactions":9,"vwap":620},"2026-03-31",6.855,2.59,193800,{"date":1137,"open":747,"high":1138,"low":639,"close":579,"change":1139,"percent_change":887,"volume":1140,"transactions":9,"vwap":579},"2026-03-30",7.635,0.27,289200,{"date":1142,"open":692,"high":725,"low":1083,"close":1102,"change":505,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1102},"2026-03-27",-2.77,185600,{"date":1146,"open":658,"high":613,"low":1112,"close":590,"change":393,"percent_change":1147,"volume":1148,"transactions":9,"vwap":590},"2026-03-26",2.54,186700,{"date":1150,"open":1083,"high":1043,"low":1151,"close":1123,"change":837,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1123},"2026-03-25",6.48,3.88,107700,{"date":1155,"open":1085,"high":1156,"low":1157,"close":1158,"change":461,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-03-24",6.49,6.27,6.45,-0.77,128000,{"date":1162,"open":1163,"high":683,"low":1157,"close":667,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":667},"2026-03-23",6.36,0.39,6.38,165000,{"date":1168,"open":547,"high":200,"low":448,"close":549,"change":599,"percent_change":1169,"volume":1170,"transactions":9,"vwap":549},"2026-03-20",-6.72,278100,{"date":1172,"open":726,"high":1173,"low":676,"close":547,"change":1049,"percent_change":1174,"volume":1175,"transactions":9,"vwap":547},"2026-03-19",6.795,-2.96,132600,{"date":1177,"open":630,"high":698,"low":1178,"close":1043,"change":286,"percent_change":988,"volume":1179,"transactions":9,"vwap":1043},"2026-03-18",6.72,200700,{"date":1181,"open":590,"high":1182,"low":590,"close":1128,"change":763,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1128},"2026-03-17",7.146,1.9,276000,{"date":1186,"open":650,"high":631,"low":547,"close":605,"change":837,"percent_change":1187,"volume":1188,"transactions":9,"vwap":605},"2026-03-16",3.8,259300,{"date":1190,"open":587,"high":1191,"low":676,"close":548,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":548},"2026-03-13",6.94,-0.32,-4.64,192800,{"date":1196,"open":1007,"high":732,"low":558,"close":630,"change":1192,"percent_change":1197,"volume":1198,"transactions":9,"vwap":630},"2026-03-12",-4.43,228500,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-11",7.79,7.0050001,7.22,-0.68,-8.61,220300,{"date":1208,"open":753,"high":1209,"low":579,"close":1210,"change":599,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-03-10",8.37,7.9,-5.28,342900,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1164,"percent_change":305,"volume":1219,"transactions":9,"vwap":1218},"2026-03-09",7.82,8.43,7.52,8.34,132400,{"date":1221,"open":1218,"high":1218,"low":1222,"close":1223,"change":260,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-03-06",7.92,7.95,-1.36,103600,{"date":1227,"open":1228,"high":1229,"low":814,"close":788,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":788},"2026-03-05",8.29,8.39,-0.36,-4.28,46500,{"date":1234,"open":1235,"high":1236,"low":829,"close":1237,"change":540,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-04",8.31,8.5,8.42,1.45,54200,{"date":1241,"open":830,"high":1242,"low":1243,"close":850,"change":580,"percent_change":1244,"volume":1245,"transactions":9,"vwap":850},"2026-03-03",8.36,7.942,0.97,77000,{"date":1247,"open":1222,"high":778,"low":1222,"close":996,"change":420,"percent_change":1248,"volume":1249,"transactions":9,"vwap":996},"2026-03-02",0.74,48700,{"date":1251,"open":1252,"high":769,"low":799,"close":1253,"change":505,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-02-27",8.23,8.16,-2.28,80500,{"date":1257,"open":786,"high":1258,"low":786,"close":848,"change":727,"percent_change":1033,"volume":1259,"transactions":9,"vwap":848},"2026-02-26",8.47,80400,{"date":1261,"open":842,"high":1262,"low":814,"close":768,"change":393,"percent_change":1263,"volume":1264,"transactions":9,"vwap":768},"2026-02-25",8.265,2.11,29700,{"date":1266,"open":899,"high":850,"low":899,"close":842,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":842},"2026-02-24",0.04,0.5,30900,{"date":1271,"open":778,"high":769,"low":1222,"close":760,"change":452,"percent_change":1272,"volume":1273,"transactions":9,"vwap":760},"2026-02-23",-3.96,54500,{"date":1275,"open":850,"high":1276,"low":850,"close":769,"change":451,"percent_change":90,"volume":1277,"transactions":9,"vwap":769},"2026-02-20",8.538,50900,{"date":1279,"open":1228,"high":1237,"low":818,"close":848,"change":383,"percent_change":1230,"volume":1280,"transactions":9,"vwap":848},"2026-02-19",53200,{"date":1282,"open":1242,"high":1283,"low":768,"close":1284,"change":451,"percent_change":90,"volume":1285,"transactions":9,"vwap":1284},"2026-02-18",8.62,8.38,54800,{"date":1287,"open":1252,"high":1258,"low":1288,"close":1289,"change":727,"percent_change":1003,"volume":1290,"transactions":9,"vwap":1289},"2026-02-17",8.19,8.4,54900,{"date":1292,"open":1235,"high":1293,"low":1288,"close":778,"change":240,"percent_change":894,"volume":1294,"transactions":9,"vwap":778},"2026-02-13",8.41,72900,{"date":1296,"open":1297,"high":1236,"low":778,"close":850,"change":315,"percent_change":1298,"volume":1299,"transactions":9,"vwap":850},"2026-02-12",8.49,-2.12,126900,{"date":1301,"open":1302,"high":1303,"low":1218,"close":1304,"change":354,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-02-11",8.56,8.72,8.48,-0.93,98700,{"date":1308,"open":1309,"high":1310,"low":1309,"close":1302,"change":580,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1302},"2026-02-10",8.45,8.745,0.94,54100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1304,"change":953,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1304},"2026-02-09",8.7,8.825,8.44,-2.53,45000,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1315,"change":210,"percent_change":1324,"volume":1255,"transactions":9,"vwap":1315},"2026-02-06",8.55,8.855,1.75,{"date":1326,"open":1327,"high":1328,"low":1229,"close":1322,"change":713,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1322},"2026-02-05",8.83,8.93,-3.17,79800,{"date":1332,"open":1333,"high":1334,"low":1310,"close":1327,"change":461,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1327},"2026-02-04",8.94,9.2,-0.56,71600,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-02-03",9.19,9.205,8.64,8.88,-0.31,-3.37,48900,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1339,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1339},"2026-02-02",8.95,9.36,0.26,2.91,56800,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1328,"change":420,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1328},"2026-01-30",8.81,8.96,8.655,0.68,73400,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":471,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-01-29",8.76,8.91,8.59,8.87,2.07,44600,{"date":1369,"open":1365,"high":1370,"low":1371,"close":1372,"change":335,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-01-28",9.01,8.51,8.69,-1.92,77900,{"date":1376,"open":1377,"high":1377,"low":1378,"close":1379,"change":505,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-01-27",9.1,8.84,8.86,-2.1,40100,{"date":1383,"open":1377,"high":1334,"low":1384,"close":1385,"change":240,"percent_change":599,"volume":1386,"transactions":9,"vwap":1385},"2026-01-26",8.945,9.05,46000,{"date":1388,"open":1349,"high":1389,"low":1390,"close":1391,"change":1392,"percent_change":1050,"volume":1393,"transactions":9,"vwap":1391},"2026-01-23",9.425,8.975,9.09,-0.27,53000,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1349,"change":763,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1349},"2026-01-22",9.25,9.475,8.847,1.41,74600,{"date":1402,"open":1403,"high":1404,"low":1348,"close":1405,"change":1139,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-01-21",8.98,9.368,9.23,3.01,71500,{"date":1409,"open":1339,"high":1410,"low":1411,"close":1356,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1356},"2026-01-20",9.26,8.92,-0.43,-4.58,84500,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":451,"percent_change":286,"volume":1421,"transactions":9,"vwap":1420},"2026-01-16",9.4,9.57,9.28,9.39,65400,{"date":1423,"open":1419,"high":1424,"low":1425,"close":1426,"change":199,"percent_change":1427,"volume":1273,"transactions":9,"vwap":1426},"2026-01-15",9.615,9.172,9.41,2.51,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":452,"percent_change":316,"volume":1434,"transactions":9,"vwap":1433},"2026-01-14",9.51,9.659,9.065,9.18,102400,{"date":1436,"open":1437,"high":25,"low":1438,"close":1430,"change":1343,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1430},"2026-01-13",9.77,9.44,-3.16,111500,{"date":1442,"open":1438,"high":1443,"low":1444,"close":1445,"change":808,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-12",9.89,9.33,9.82,3.37,79700,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":251,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2026-01-09",9.37,9.54,9.12,9.5,1.06,122200,{"date":1457,"open":1405,"high":1418,"low":1458,"close":1417,"change":375,"percent_change":375,"volume":1459,"transactions":9,"vwap":1417},"2026-01-08",9.21,89300,{"date":1461,"open":1462,"high":1463,"low":1356,"close":1417,"change":471,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1417},"2026-01-07",9.24,9.535,1.95,94500,{"date":1467,"open":1403,"high":1468,"low":1403,"close":1469,"change":686,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-06",9.3,9.22,0.11,79400,{"date":1473,"open":1348,"high":1462,"low":1474,"close":1458,"change":748,"percent_change":1475,"volume":1465,"transactions":9,"vwap":1458},"2026-01-05",8.89,2.68,{"date":1477,"open":1478,"high":1478,"low":1363,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-01-02",9.47,8.97,-0.39,-4.17,90000,{"date":1484,"open":1485,"high":1486,"low":1458,"close":1349,"change":306,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1349},"2025-12-31",9.43,9.555,-1.06,104800,{"date":1490,"open":1485,"high":1491,"low":1492,"close":1493,"change":1267,"percent_change":1084,"volume":1099,"transactions":9,"vwap":1493},"2025-12-30",9.74,9.42,9.46,{"date":1495,"open":1426,"high":1453,"low":1462,"close":1492,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1492},"2025-12-29",-0.09,-0.95,91200,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1430,"change":168,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1430},"2025-12-26",9.31,9.64,2.15,78500,{"date":1506,"open":1339,"high":1417,"low":1377,"close":1501,"change":540,"percent_change":137,"volume":1277,"transactions":9,"vwap":1501},"2025-12-24",{"date":1508,"open":1509,"high":1458,"low":1510,"close":1339,"change":651,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1339},"2025-12-23",9.06,9.03,0.77,51700,{"date":1514,"open":1452,"high":1485,"low":1391,"close":1452,"change":524,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1452},"2025-12-22",0.55,123000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":420,"percent_change":158,"volume":1523,"transactions":9,"vwap":1522},"2025-12-19",8.99,9.277,8.865,9.07,265500,{"date":1525,"open":1334,"high":1526,"low":1348,"close":1370,"change":461,"percent_change":270,"volume":1527,"transactions":9,"vwap":1370},"2025-12-18",9.34,176400,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1509,"change":789,"percent_change":1159,"volume":1533,"transactions":9,"vwap":1509},"2025-12-17",9.245,9.305,9.036,69400,{"date":1535,"open":1536,"high":1410,"low":1536,"close":1537,"change":132,"percent_change":47,"volume":1538,"transactions":9,"vwap":1537},"2025-12-16",9.04,9.13,60000,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1536,"change":1267,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1536},"2025-12-15",9.11,8.789,0.44,51000,{"date":1546,"open":1405,"high":1547,"low":1548,"close":1549,"change":315,"percent_change":1550,"volume":1447,"transactions":9,"vwap":1549},"2025-12-12",9.255,8.924,9,-1.96,{"date":1552,"open":1450,"high":1453,"low":1553,"close":1433,"change":440,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1433},"2025-12-11",8.797,-1.71,94300,{"date":1557,"open":1522,"high":1417,"low":1479,"close":1526,"change":669,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1526},"2025-12-10",2.41,161500,{"date":1561,"open":1370,"high":1419,"low":1562,"close":1452,"change":580,"percent_change":163,"volume":1563,"transactions":9,"vwap":1452},"2025-12-09",8.73,79300,{"date":1565,"open":1566,"high":1522,"low":1567,"close":1536,"change":1350,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1536},"2025-12-08",8.8,8.74,2.96,146500,{"date":1571,"open":1315,"high":1572,"low":1372,"close":1573,"change":251,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2025-12-05",9.035,8.78,1.15,97000,{"date":1577,"open":1578,"high":1479,"low":1229,"close":1579,"change":789,"percent_change":89,"volume":1580,"transactions":9,"vwap":1579},"2025-12-04",8.75,8.68,161000,{"date":1582,"open":1378,"high":1583,"low":1584,"close":1578,"change":1059,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1578},"2025-12-03",9.195,8.565,-3.21,190100,{"date":1588,"open":1549,"high":1458,"low":1589,"close":1536,"change":1358,"percent_change":786,"volume":1590,"transactions":9,"vwap":1536},"2025-12-02",8.82,190300,{"date":1592,"open":96,"high":1304,"low":861,"close":1242,"change":727,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1242},"2025-12-01",1.7,105500,{"date":1596,"open":96,"high":829,"low":1597,"close":996,"change":540,"percent_change":1598,"volume":1599,"transactions":9,"vwap":996},"2025-11-28",7.615,1.48,99700,{"date":1601,"open":760,"high":1228,"low":1602,"close":96,"change":1267,"percent_change":1268,"volume":1603,"transactions":9,"vwap":96},"2025-11-26",7.881,294700,{"date":1605,"open":891,"high":1236,"low":1606,"close":788,"change":173,"percent_change":1411,"volume":1607,"transactions":9,"vwap":788},"2025-11-25",7.655,500900,{"date":1609,"open":976,"high":1610,"low":720,"close":958,"change":651,"percent_change":1611,"volume":1612,"transactions":9,"vwap":958},"2025-11-24",7.59,0.95,185500,{"date":1614,"open":579,"high":1615,"low":939,"close":710,"change":929,"percent_change":1616,"volume":1617,"transactions":9,"vwap":710},"2025-11-21",7.67,3.97,666700,{"date":1619,"open":577,"high":739,"low":576,"close":698,"change":471,"percent_change":1620,"volume":1621,"transactions":9,"vwap":698},"2025-11-20",2.62,230400,{"date":1623,"open":959,"high":959,"low":1103,"close":590,"change":1343,"percent_change":1624,"volume":1625,"transactions":9,"vwap":590},"2025-11-19",-4.32,167300,{"date":1627,"open":1068,"high":893,"low":951,"close":943,"change":1013,"percent_change":661,"volume":1628,"transactions":9,"vwap":943},"2025-11-18",126100,{"date":1630,"open":987,"high":987,"low":629,"close":1068,"change":981,"percent_change":1631,"volume":1414,"transactions":9,"vwap":1068},"2025-11-17",-4.76,{"date":1633,"open":771,"high":1222,"low":1634,"close":1635,"change":240,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1635},"2025-11-14",7.299,7.78,-0.51,62000,{"date":1639,"open":1252,"high":1237,"low":891,"close":1215,"change":894,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1215},"2025-11-13",-5.78,85100,{"date":1643,"open":1371,"high":1578,"low":1644,"close":850,"change":505,"percent_change":1645,"volume":1020,"transactions":9,"vwap":850},"2025-11-12",8.245,-2.24,{"date":1647,"open":866,"high":1648,"low":829,"close":1297,"change":210,"percent_change":1649,"volume":1086,"transactions":9,"vwap":1297},"2025-11-11",8.54,1.8,{"date":1651,"open":996,"high":1371,"low":1652,"close":1218,"change":1019,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1218},"2025-11-10",8.17,2.58,57200,{"date":1656,"open":843,"high":856,"low":762,"close":786,"change":431,"percent_change":837,"volume":1657,"transactions":9,"vwap":786},"2025-11-07",87800,{"date":1659,"open":1297,"high":1660,"low":1661,"close":843,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":843},"2025-11-06",8.839,8.021,-0.45,-5.26,95700,{"date":1666,"open":760,"high":1667,"low":760,"close":1302,"change":1244,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1302},"2025-11-05",8.65,12.78,210000,{"date":1671,"open":893,"high":1672,"low":711,"close":1610,"change":524,"percent_change":173,"volume":1673,"transactions":9,"vwap":1610},"2025-11-04",7.66,166300,{"date":1675,"open":950,"high":950,"low":970,"close":873,"change":514,"percent_change":815,"volume":1676,"transactions":9,"vwap":873},"2025-11-03",84600,{"date":1678,"open":737,"high":761,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-10-31",7.349,7.55,0.16,2.17,64400,{"date":1685,"open":917,"high":1686,"low":976,"close":737,"change":1059,"percent_change":1687,"volume":1688,"transactions":9,"vwap":737},"2025-10-30",7.924,-3.78,62900,{"date":1690,"open":752,"high":904,"low":980,"close":1691,"change":315,"percent_change":844,"volume":1692,"transactions":9,"vwap":1691},"2025-10-29",7.68,129200,{"date":1694,"open":760,"high":818,"low":759,"close":753,"change":364,"percent_change":1695,"volume":1696,"transactions":9,"vwap":753},"2025-10-28",-1.75,61000,{"date":1698,"open":842,"high":856,"low":1699,"close":760,"change":240,"percent_change":772,"volume":1700,"transactions":9,"vwap":760},"2025-10-27",7.89,81500,{"date":1702,"open":818,"high":1342,"low":1703,"close":842,"change":420,"percent_change":1704,"volume":1705,"transactions":9,"vwap":842},"2025-10-24",7.945,0.75,79100,{"date":1707,"open":835,"high":788,"low":762,"close":1708,"change":514,"percent_change":815,"volume":1709,"transactions":9,"vwap":1708},"2025-10-23",7.98,88100,{"date":1711,"open":910,"high":843,"low":1712,"close":904,"change":132,"percent_change":1009,"volume":1713,"transactions":9,"vwap":904},"2025-10-22",7.815,93200,{"date":1715,"open":1699,"high":777,"low":1716,"close":1210,"change":461,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1210},"2025-10-21",7.844,-0.63,62300,{"date":1720,"open":752,"high":830,"low":771,"close":1223,"change":471,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1223},"2025-10-20",2.32,70900,{"date":1724,"open":752,"high":825,"low":1725,"close":1726,"change":260,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-17",7.65,7.77,-1.4,149300,{"date":1730,"open":778,"high":1731,"low":892,"close":762,"change":452,"percent_change":1732,"volume":1733,"transactions":9,"vwap":762},"2025-10-16",8.577,-4.02,88500,{"date":1735,"open":802,"high":996,"low":788,"close":768,"change":210,"percent_change":1736,"volume":1737,"transactions":9,"vwap":768},"2025-10-15",1.86,59000,{"date":1739,"open":899,"high":996,"low":1201,"close":788,"change":1267,"percent_change":1268,"volume":1740,"transactions":9,"vwap":788},"2025-10-14",109800,{"date":1742,"open":1237,"high":1743,"low":861,"close":1744,"change":900,"percent_change":988,"volume":1745,"transactions":9,"vwap":1744},"2025-10-13",9.067,8.02,88800,{"date":1747,"open":1748,"high":1749,"low":778,"close":836,"change":1636,"percent_change":1750,"volume":1751,"transactions":9,"vwap":836},"2025-10-10",8.77,9.109,-5.81,188100,{"date":1753,"open":1509,"high":1509,"low":1754,"close":1573,"change":1059,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1573},"2025-10-09",8.66,-3.2,66700,{"date":1758,"open":1759,"high":1759,"low":1760,"close":1522,"change":375,"percent_change":375,"volume":1153,"transactions":9,"vwap":1522},"2025-10-08",9.14,8.952,{"date":1762,"open":1410,"high":1419,"low":1549,"close":1522,"change":315,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1522},"2025-10-07",-1.95,119400,{"date":1766,"open":1430,"high":1430,"low":1767,"close":1396,"change":900,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1396},"2025-10-06",9.165,-2.63,93900,{"date":1771,"open":1772,"high":1773,"low":1547,"close":1453,"change":168,"percent_change":1503,"volume":1774,"transactions":9,"vwap":1453},"2025-10-03",9.32,9.53,81100,{"date":1776,"open":1462,"high":1417,"low":1302,"close":1468,"change":524,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1468},"2025-10-02",0.54,122400,{"date":1780,"open":1468,"high":1781,"low":1339,"close":1396,"change":815,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1396},"2025-10-01",9.345,-1.39,55900,{"date":1785,"open":1469,"high":1786,"low":1787,"close":1788,"change":210,"percent_change":961,"volume":1789,"transactions":9,"vwap":1788},"2025-09-30",9.45,9.095,9.38,173300,{"date":1791,"open":1452,"high":1419,"low":1792,"close":1405,"change":1470,"percent_change":1793,"volume":1488,"transactions":9,"vwap":1405},"2025-09-29",9.105,1.21,{"date":1795,"open":1796,"high":1444,"low":1754,"close":1452,"change":240,"percent_change":599,"volume":1797,"transactions":9,"vwap":1452},"2025-09-26",9.15,94200,{"date":1799,"open":1800,"high":1453,"low":1801,"close":1802,"change":599,"percent_change":1413,"volume":1803,"transactions":9,"vwap":1802},"2025-09-25",9.49,9.115,9.16,106200,{"date":1805,"open":1806,"high":1806,"low":1492,"close":1807,"change":632,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-09-24",9.72,9.6,-0.62,108900,{"date":1811,"open":1812,"high":1813,"low":1453,"close":1814,"change":524,"percent_change":1815,"volume":749,"transactions":9,"vwap":1814},"2025-09-23",9.61,9.76,9.66,0.52,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1812,"change":1267,"percent_change":1084,"volume":1821,"transactions":9,"vwap":1812},"2025-09-22",9.56,9.645,9.295,86100,{"date":1823,"open":1420,"high":1824,"low":1334,"close":1418,"change":781,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1418},"2025-09-19",9.65,2.03,246800,{"date":1828,"open":1396,"high":1829,"low":1469,"close":1788,"change":1019,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1788},"2025-09-18",9.395,2.29,57900,{"date":1833,"open":1334,"high":1781,"low":1522,"close":1834,"change":461,"percent_change":550,"volume":1835,"transactions":9,"vwap":1834},"2025-09-17",9.17,81200,{"date":1837,"open":1349,"high":1349,"low":1537,"close":1469,"change":297,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1469},"2025-09-16",-1.28,48800,{"date":1841,"open":1438,"high":1438,"low":1405,"close":1526,"change":240,"percent_change":1412,"volume":1842,"transactions":9,"vwap":1526},"2025-09-15",89200,{"date":1844,"open":1772,"high":1451,"low":1845,"close":1788,"change":354,"percent_change":633,"volume":1846,"transactions":9,"vwap":1788},"2025-09-12",9.249,58000,{"date":1848,"open":1501,"high":1430,"low":1549,"close":1493,"change":781,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1493},"2025-09-11",2.05,94800,{"date":1852,"open":1468,"high":1788,"low":1853,"close":1854,"change":451,"percent_change":953,"volume":1855,"transactions":9,"vwap":1854},"2025-09-10",9.161,9.27,41000,{"date":1857,"open":1786,"high":1786,"low":1858,"close":1859,"change":815,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-09-09",9.185,9.29,-1.38,60800,{"date":1863,"open":1786,"high":1800,"low":1433,"close":1492,"change":431,"percent_change":1019,"volume":1864,"transactions":9,"vwap":1492},"2025-09-08",91600,{"date":1866,"open":1450,"high":1867,"low":1468,"close":1417,"change":540,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1417},"2025-09-05",9.55,1.29,69000,{"date":1871,"open":1391,"high":1468,"low":1391,"close":1419,"change":199,"percent_change":1147,"volume":1872,"transactions":9,"vwap":1419},"2025-09-04",50500,{"date":1874,"open":1549,"high":1537,"low":1875,"close":1385,"change":383,"percent_change":452,"volume":1876,"transactions":9,"vwap":1385},"2025-09-03",8.9,97500,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1879,"change":953,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1879},"2025-09-02",9.08,9.327,8.925,-2.37,95100,{"date":1885,"open":1824,"high":1886,"low":1469,"close":1468,"change":1412,"percent_change":1887,"volume":1482,"transactions":9,"vwap":1468},"2025-08-29",9.906,-4.42,{"date":1889,"open":1396,"high":1890,"low":1458,"close":1891,"change":1892,"percent_change":1112,"volume":1893,"transactions":9,"vwap":1891},"2025-08-28",9.8,9.73,0.59,199700,{"date":1895,"open":1566,"high":1896,"low":1897,"close":1759,"change":886,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1759},"2025-08-27",9.275,8.71,3.39,396500,{"date":1901,"open":1283,"high":1365,"low":1283,"close":1378,"change":781,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1378},"2025-08-26",2.2,119800,{"date":1905,"open":1302,"high":1355,"low":1236,"close":1667,"change":451,"percent_change":1013,"volume":1906,"transactions":9,"vwap":1667},"2025-08-25",82500,{"date":1908,"open":1909,"high":1748,"low":1910,"close":1911,"change":1019,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-08-22",8.52,8.46,8.67,2.48,149900,{"date":1915,"open":1284,"high":1916,"low":778,"close":1910,"change":651,"percent_change":721,"volume":1917,"transactions":9,"vwap":1910},"2025-08-21",8.58,86600,{"date":1919,"open":1229,"high":1216,"low":778,"close":1229,"change":375,"percent_change":375,"volume":1920,"transactions":9,"vwap":1229},"2025-08-20",93500,{"date":1922,"open":1317,"high":1923,"low":1218,"close":1229,"change":240,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1229},"2025-08-19",8.505,-0.47,63500,{"date":1927,"open":1216,"high":1236,"low":850,"close":1216,"change":1470,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1216},"2025-08-18",1.32,63900,{"date":1931,"open":848,"high":1242,"low":768,"close":866,"change":514,"percent_change":297,"volume":1932,"transactions":9,"vwap":866},"2025-08-15",122000,{"date":1934,"open":1237,"high":1322,"low":866,"close":769,"change":1059,"percent_change":881,"volume":1935,"transactions":9,"vwap":769},"2025-08-14",80700,{"date":1937,"open":788,"high":1341,"low":788,"close":1283,"change":240,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1283},"2025-08-13",-0.46,157600,{"date":1941,"open":1297,"high":1748,"low":1910,"close":1754,"change":781,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1754},"2025-08-12",2.24,123400,{"date":1945,"open":1237,"high":1297,"low":856,"close":1258,"change":686,"percent_change":540,"volume":1946,"transactions":9,"vwap":1258},"2025-08-11",140600,{"date":1948,"open":1371,"high":1579,"low":780,"close":1910,"change":461,"percent_change":754,"volume":1949,"transactions":9,"vwap":1910},"2025-08-08",217000,{"date":1951,"open":848,"high":1372,"low":850,"close":1371,"change":199,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1371},"2025-08-07",2.78,176800,{"date":1955,"open":1322,"high":1363,"low":768,"close":1956,"change":550,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-06",8.28,-6.12,297200,{"date":1960,"open":1961,"high":1342,"low":1372,"close":1589,"change":686,"percent_change":1470,"volume":1962,"transactions":9,"vwap":1589},"2025-08-05",8.85,124600,{"date":1964,"open":1362,"high":1365,"low":1567,"close":1355,"change":420,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1355},"2025-08-04",0.69,117800,{"date":1968,"open":1961,"high":1328,"low":1341,"close":1578,"change":820,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1578},"2025-08-01",-2.89,135900,{"date":1972,"open":1759,"high":1973,"low":1348,"close":1370,"change":1049,"percent_change":1974,"volume":832,"transactions":9,"vwap":1370},"2025-07-31",9.299,-2.17,{"date":1976,"open":1788,"high":1451,"low":1377,"close":1458,"change":815,"percent_change":1782,"volume":1977,"transactions":9,"vwap":1458},"2025-07-30",215700,{"date":1979,"open":1438,"high":1438,"low":1410,"close":1526,"change":375,"percent_change":375,"volume":1980,"transactions":9,"vwap":1526},"2025-07-29",110700,{"date":1982,"open":1420,"high":1438,"low":1468,"close":1526,"change":514,"percent_change":260,"volume":1983,"transactions":9,"vwap":1526},"2025-07-28",74800,{"date":1985,"open":1396,"high":1450,"low":1432,"close":1986,"change":251,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-25",9.35,1.08,130600,{"date":1990,"open":1417,"high":1426,"low":1583,"close":1396,"change":1991,"percent_change":831,"volume":1992,"transactions":9,"vwap":1396},"2025-07-24",-0.15,152200,{"date":1994,"open":1493,"high":1995,"low":1450,"close":1417,"change":686,"percent_change":1470,"volume":1996,"transactions":9,"vwap":1417},"2025-07-23",9.565,73600,{"date":1998,"open":1349,"high":1493,"low":1986,"close":1420,"change":561,"percent_change":808,"volume":1999,"transactions":9,"vwap":1420},"2025-07-22",104100,{"date":2001,"open":2002,"high":2002,"low":1986,"close":1349,"change":297,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1349},"2025-07-21",9.59,-1.27,162100,{"date":2006,"open":2007,"high":2007,"low":1474,"close":2008,"change":286,"percent_change":1974,"volume":2009,"transactions":9,"vwap":2008},"2025-07-18",9.75,9.48,132300,{"date":2011,"open":1802,"high":1437,"low":1802,"close":2012,"change":1543,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-17",9.69,4.76,395300,{"date":2016,"open":1509,"high":1492,"low":1549,"close":1396,"change":748,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1396},"2025-07-16",2.66,402900,{"date":2020,"open":1875,"high":1509,"low":1323,"close":1370,"change":1470,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1370},"2025-07-15",1.24,334100,{"date":2024,"open":1327,"high":1333,"low":2025,"close":1875,"change":561,"percent_change":432,"volume":2026,"transactions":9,"vwap":1875},"2025-07-14",8.795,209100,{"date":2028,"open":1327,"high":1363,"low":1283,"close":1365,"change":354,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1365},"2025-07-11",-0.89,189100,{"date":2032,"open":1303,"high":1391,"low":1372,"close":1348,"change":669,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1348},"2025-07-10",2.52,298600,{"date":2036,"open":1303,"high":1549,"low":2037,"close":1562,"change":686,"percent_change":1470,"volume":2038,"transactions":9,"vwap":1562},"2025-07-09",8.665,242500,{"date":2040,"open":1297,"high":1566,"low":1910,"close":1303,"change":886,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1303},"2025-07-08",3.56,258200,{"date":2044,"open":2045,"high":2046,"low":1289,"close":1237,"change":505,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1237},"2025-07-07",8.57,8.805,-2.21,113700,{"date":2050,"open":1315,"high":1589,"low":2051,"close":2052,"change":420,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-07-03",8.495,8.61,0.7,57700,{"date":2056,"open":1229,"high":2057,"low":1218,"close":1322,"change":1681,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1322},"2025-07-02",8.555,1.91,164400,{"date":2061,"open":2062,"high":1916,"low":2063,"close":1229,"change":669,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1229},"2025-07-01",8.14,8.105,2.69,252500,{"date":2067,"open":1708,"high":780,"low":830,"close":1652,"change":1019,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1652},"2025-06-30",2.64,176700,{"date":2071,"open":904,"high":861,"low":2072,"close":830,"change":686,"percent_change":763,"volume":2073,"transactions":9,"vwap":830},"2025-06-27",7.835,492300,{"date":2075,"open":1708,"high":799,"low":770,"close":1223,"change":431,"percent_change":837,"volume":2076,"transactions":9,"vwap":1223},"2025-06-26",163700,{"date":2078,"open":2079,"high":2080,"low":2081,"close":779,"change":1350,"percent_change":1898,"volume":2082,"transactions":9,"vwap":779},"2025-06-25",7.69,7.97,7.554,156700,{"date":2084,"open":917,"high":762,"low":2085,"close":1615,"change":132,"percent_change":61,"volume":2086,"transactions":9,"vwap":1615},"2025-06-24",7.485,677500,{"date":2088,"open":958,"high":2089,"low":2090,"close":950,"change":727,"percent_change":2091,"volume":2092,"transactions":9,"vwap":950},"2025-06-23",7.63,7.295,1.88,270700,{"date":2094,"open":770,"high":770,"low":922,"close":970,"change":505,"percent_change":2095,"volume":2096,"transactions":9,"vwap":970},"2025-06-20",-2.49,153100,{"date":2098,"open":1680,"high":771,"low":970,"close":2089,"change":727,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2089},"2025-06-18",1.87,160500,{"date":2102,"open":970,"high":2103,"low":2104,"close":916,"change":2105,"percent_change":651,"volume":2106,"transactions":9,"vwap":916},"2025-06-17",7.725,7.416,0.005,102800,{"date":2108,"open":885,"high":2109,"low":1068,"close":2085,"change":2110,"percent_change":1574,"volume":2111,"transactions":9,"vwap":2085},"2025-06-16",7.61,0.085,133000,{"date":2113,"open":2109,"high":1228,"low":958,"close":958,"change":142,"percent_change":2114,"volume":2115,"transactions":9,"vwap":958},"2025-06-13",-4.39,144800,{"date":2117,"open":904,"high":2118,"low":911,"close":819,"change":713,"percent_change":2119,"volume":2120,"transactions":9,"vwap":819},"2025-06-12",8.0059996,-3.49,44500,{"date":2122,"open":1253,"high":1228,"low":1744,"close":1744,"change":461,"percent_change":1808,"volume":1312,"transactions":9,"vwap":1744},"2025-06-11",{"date":2124,"open":1223,"high":1253,"low":1210,"close":818,"change":132,"percent_change":2125,"volume":2126,"transactions":9,"vwap":818},"2025-06-10",1.13,110100,{"date":2128,"open":855,"high":1652,"low":762,"close":1708,"change":2129,"percent_change":918,"volume":2130,"transactions":9,"vwap":1708},"2025-06-09",-0.115,97300,{"date":2132,"open":802,"high":2133,"low":835,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-06-06",8.255,8.095,0.125,1.57,76400,{"date":2139,"open":842,"high":1652,"low":899,"close":2080,"change":354,"percent_change":2140,"volume":1259,"transactions":9,"vwap":2080},"2025-06-05",-0.99,{"date":2142,"open":1288,"high":829,"low":2143,"close":799,"change":306,"percent_change":2144,"volume":2145,"transactions":9,"vwap":799},"2025-06-04",7.905,-1.23,112200,{"date":2147,"open":759,"high":780,"low":807,"close":800,"change":1164,"percent_change":294,"volume":2148,"transactions":9,"vwap":800},"2025-06-03",155700,{"date":2150,"open":759,"high":910,"low":2109,"close":891,"change":632,"percent_change":1159,"volume":2151,"transactions":9,"vwap":891},"2025-06-02",138700,{"date":2153,"open":842,"high":788,"low":1725,"close":1215,"change":90,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1215},"2025-05-30",-2.98,130800,{"date":2157,"open":760,"high":843,"low":1635,"close":788,"change":727,"percent_change":2158,"volume":2159,"transactions":9,"vwap":788},"2025-05-29",1.77,92100,{"date":2161,"open":899,"high":2162,"low":1726,"close":1222,"change":2163,"percent_change":2053,"volume":2164,"transactions":9,"vwap":1222},"2025-05-28",8.405,0.055,82000,{"date":2166,"open":770,"high":856,"low":1672,"close":892,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":892},"2025-05-27",0.305,4.03,163600,{"date":2171,"open":746,"high":987,"low":2172,"close":746,"change":1049,"percent_change":2173,"volume":1498,"transactions":9,"vwap":746},"2025-05-23",7.5,-2.58,{"date":2175,"open":752,"high":830,"low":891,"close":891,"change":1049,"percent_change":2176,"volume":2177,"transactions":9,"vwap":891},"2025-05-22",-2.51,132800,{"date":2179,"open":1252,"high":2180,"low":2181,"close":830,"change":1412,"percent_change":2182,"volume":1020,"transactions":9,"vwap":830},"2025-05-21",8.465,7.855,-5.13,{"date":2184,"open":1228,"high":1579,"low":2185,"close":1229,"change":251,"percent_change":1793,"volume":2186,"transactions":9,"vwap":1229},"2025-05-20",8.247,147800,{"date":2188,"open":825,"high":769,"low":830,"close":1228,"change":686,"percent_change":540,"volume":2189,"transactions":9,"vwap":1228},"2025-05-19",87400,{"date":2191,"open":1293,"high":2192,"low":836,"close":1956,"change":815,"percent_change":2193,"volume":1115,"transactions":9,"vwap":1956},"2025-05-16",8.746,-1.55,{"date":2195,"open":1297,"high":2196,"low":836,"close":1293,"change":524,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1293},"2025-05-15",8.634,0.6,118900,{"date":2200,"open":1309,"high":1364,"low":2201,"close":1242,"change":815,"percent_change":2202,"volume":2203,"transactions":9,"vwap":1242},"2025-05-14",8.235,-1.53,85900,{"date":2205,"open":1218,"high":2206,"low":1218,"close":1297,"change":808,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1297},"2025-05-13",8.595,3.92,113400,{"date":2210,"open":96,"high":2211,"low":96,"close":1652,"change":2212,"percent_change":2213,"volume":2214,"transactions":9,"vwap":1652},"2025-05-12",8.649,0.37,4.74,132200,{"date":2216,"open":752,"high":2217,"low":813,"close":807,"change":375,"percent_change":375,"volume":2218,"transactions":9,"vwap":807},"2025-05-09",8.295,134900,{"date":2220,"open":880,"high":1223,"low":938,"close":807,"change":875,"percent_change":277,"volume":2130,"transactions":9,"vwap":807},"2025-05-08",{"date":2222,"open":909,"high":2089,"low":958,"close":880,"change":240,"percent_change":384,"volume":2223,"transactions":9,"vwap":880},"2025-05-07",91800,{"date":2225,"open":880,"high":917,"low":704,"close":2226,"change":1496,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-05-06",7.51,-1.18,145200,{"date":2230,"open":771,"high":1215,"low":1058,"close":909,"change":420,"percent_change":2231,"volume":765,"transactions":9,"vwap":909},"2025-05-05",0.8,{"date":2233,"open":711,"high":771,"low":2234,"close":873,"change":199,"percent_change":2235,"volume":2236,"transactions":9,"vwap":873},"2025-05-02",7.305,3.15,156900,{"date":2238,"open":819,"high":801,"low":974,"close":747,"change":306,"percent_change":1064,"volume":2239,"transactions":9,"vwap":747},"2025-05-01",79900,{"date":2241,"open":718,"high":752,"low":958,"close":1068,"change":713,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1068},"2025-04-30",-3.64,92600,{"date":2245,"open":970,"high":2103,"low":922,"close":2079,"change":669,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2079},"2025-04-29",2.95,188200,{"date":2249,"open":704,"high":2250,"low":1073,"close":880,"change":210,"percent_change":1849,"volume":2251,"transactions":9,"vwap":880},"2025-04-28",7.538,124300,{"date":2253,"open":1058,"high":2079,"low":938,"close":704,"change":505,"percent_change":1318,"volume":2254,"transactions":9,"vwap":704},"2025-04-25",83900,{"date":2256,"open":970,"high":752,"low":966,"close":2226,"change":580,"percent_change":1987,"volume":2257,"transactions":9,"vwap":2226},"2025-04-24",65000,{"date":181,"open":911,"high":2259,"low":1068,"close":893,"change":1392,"percent_change":2260,"volume":2261,"transactions":9,"vwap":893},7.769,-3.51,55600]