[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-IPDN":3,"homepage-market-summary":31,"stock-historical-IPDN":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"IPDN","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},"Professional Diversity Network, Inc.","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING, DATA PROCESSING, ETC.","Professional Diversity Network Inc provides access to networking, training, educational, and employment services to its registered users. It has three operating segments: the TalentAlly Network segment, which maintains and operates job board software and hosts career fairs; the National Association of Professional Women (NAPW) segment, which is a women-only professional networking organization; the RemoteMore segment; and Corporate Overhead. The company generates the majority of its revenue from the TalentAlly Network Segment.","34","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.1,3.09,3.2,2.95,3.22,-0.12,-3.73,46594.15,894,3.0561,7.7,0.1012,2644886.193241218,39.5,3419,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,42,49,56,63,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":39,"is_up":40,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":40,"sparkline":75,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":40,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":14,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":40,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":40},"Technology","XLK",0.56,200.93,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"Financials","XLF",0.73,53.88,{"name":110,"etf":111,"change":112,"price":113,"is_up":40},"Healthcare","XLV",0.72,167.37,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",0.35,110.42,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.63,81.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.99,63.44,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.09,170.1,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"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":40},"Utilities","XLU",39.97,{"name":149,"etf":150,"change":151,"price":152,"is_up":40},"Comm Services","XLC",1.17,111.61,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":160,"name":161,"price":162,"change":163,"is_up":40},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":165,"name":166,"price":167,"change":168,"is_up":40},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":170,"name":171,"price":172,"change":39,"is_up":40},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},12.39,3202514,1168917520.696787,138.46,"2025-04-24",[184,185,194,205,216,226,237,248,257,267,278,288,298,308,319,328,337,347,358,369,380,391,402,413,424,435,444,451,461,472,480,491,502,511,521,532,542,553,564,574,585,596,606,615,626,637,648,658,668,677,687,697,706,713,723,733,739,744,750,757,763,767,772,778,783,789,794,799,804,809,815,819,823,827,831,836,839,842,846,851,854,858,863,868,872,876,881,885,890,894,900,904,907,911,916,920,923,927,930,935,939,942,946,950,955,960,965,970,976,981,985,992,996,1001,1007,1015,1018,1022,1027,1033,1039,1043,1049,1054,1059,1065,1071,1076,1082,1086,1091,1095,1099,1105,1111,1115,1122,1128,1133,1140,1146,1150,1155,1159,1163,1167,1171,1175,1179,1183,1188,1192,1198,1206,1214,1222,1229,1234,1242,1247,1254,1259,1267,1270,1275,1279,1283,1289,1293,1297,1301,1305,1308,1313,1317,1321,1324,1328,1332,1336,1341,1343,1346,1349,1353,1357,1360,1363,1367,1371,1376,1380,1385,1389,1394,1398,1402,1406,1410,1416,1422,1427,1431,1438,1441,1447,1451,1456,1458,1461,1464,1468,1473,1477,1482,1485,1489,1494,1497,1501,1506,1510,1515,1521,1524,1532,1539,1546,1554,1561,1570,1575,1582,1589,1596,1603,1610,1614,1619,1623,1630,1636,1643,1649,1656,1660,1667,1673,1677,1681,1684,1688,1693,1698,1704,1708,1712,1717,1724,1731,1739,1745,1752,1757,1762,1766,1771,1778,1782,1787,1793,1798,1806,1814,1821,1828,1836,1842,1845,1850,1854,1858,1863,1867,1872,1876,1880,1887,1890,1894,1897,1901,1906,1910,1916,1919,1923,1926,1931,1935,1939,1942,1945,1949,1954,1961,1968,1973,1977,1982,1986,1989,1994,1998,2001,2005,2009,2015,2018,2024,2029,2033,2036,2040,2044,2048,2052,2056,2059,2062,2066,2069,2073,2076,2080,2083,2086,2090,2093,2098,2103,2106,2109,2112,2117,2122,2126,2130,2133,2136,2139,2143,2147,2151,2154,2157,2161,2163,2167,2171,2174,2178,2182,2185,2187],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",3.33,3.13,0.03,0.94,53417.019133,1530,3.2041,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",3.47,3.6922,3.1301,3.19,-0.35,-9.89,52725.88364,2928,3.2976,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",3.5,3.7395,3.41,3.54,-0.01,-0.28,89584.484205,12557,3.5463,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":142,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",3.8,3.98,3.4,3.55,-8.74,121117.197838,1939,3.6609,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",4.14,4.3,3.74,3.89,-0.61,-13.56,164400.093451,2337,4.0203,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",4.02,6.29,3.8966,4.5,0.33,7.91,3600034.224422,49186,5.2562,{"date":249,"open":229,"high":250,"low":220,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",4.41,4.17,-1.25,-23.06,710771.203467,18340,4.0155,{"date":258,"open":259,"high":26,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",6.915,4.7025,5.42,1.52,38.97,26234508.89767,428208,7.5032,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",3.35,4.2,3.26,3.9,0.54,16.07,13681913.189809,212039,6.9511,{"date":279,"open":269,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-21",3.62,3.22765,3.36,-0.02,-0.59,231065.37332,2664,3.5277,{"date":289,"open":290,"high":291,"low":18,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",3.49,3.58,3.38,-0.06,-1.74,289728.037028,2359,3.422,{"date":299,"open":300,"high":301,"low":300,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-17",3.1105,3.99,3.44,0.38,12.42,936688.170443,11738,4.0075,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-16",3.18,3.415,2.9604,3.06,-0.27,-8.11,93178.434062,1750,3.1556,{"date":320,"open":302,"high":321,"low":322,"close":187,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",3.4799,3.03,-0.16,-4.58,117470.738668,4311,3.2423,{"date":329,"open":187,"high":330,"low":331,"close":290,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",3.72,3.0305,3.3684,2770.07,167674.7926,6573,3.3442,{"date":338,"open":339,"high":340,"low":27,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",0.114,0.1224,0.1216,-0.0188,-13.39,18447869.908457,29801,0.1153,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",0.1805,0.22,0.1357,0.1404,0.0153,12.23,502381598.713419,401998,0.1736,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-09",0.118,0.13499,0.115,0.1251,0.0096,8.31,13383152.016783,9558,0.1299,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",0.1122,0.118199,0.1051,0.1155,0.0037,3.31,530471.354751,580,0.1104,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",0.116,0.1185,0.1071,0.1118,-0.0071,-5.97,831582.5651,906,0.1108,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",0.1197,0.1223,0.1169,0.1189,-0.0017,-1.41,889650.837826,1025,0.1191,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",0.117,0.1385,0.1115,0.1206,-0.0034,-2.74,9127210.235083,15787,0.1225,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",0.1222,0.1289,0.11301,0.124,-0.002,-1.59,391056.670489,461,0.1202,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",0.1205,0.129,0.1089,0.126,0.003,2.44,591331.29933,1026,0.1193,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":419,"percent_change":441,"volume":442,"transactions":443,"vwap":360},"2026-08-28",0.1214,0.125,0.118201,0.123,-1.6,601867.370035,635,{"date":445,"open":440,"high":438,"low":446,"close":438,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":426},"2026-08-27",0.1142,-0.0024,-1.88,1295724.855346,1346,{"date":452,"open":453,"high":454,"low":362,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",0.139,0.1645,0.1274,-0.0066,-4.93,10710852.542775,8271,0.142,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-25",0.155,0.16,0.1261,0.134,-0.016,-10.67,1752311.707119,1852,0.1436,{"date":473,"open":474,"high":464,"low":351,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",0.15,0.0018,1.21,1209421.363872,1566,0.1486,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",0.185,0.193,0.145,0.1482,-0.0522,-26.05,10800390.487212,14923,0.2033,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-20",0.214,0.23,0.1884,0.2004,-0.0076,-3.65,834566.422147,1407,0.2079,{"date":503,"open":504,"high":494,"low":168,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",0.2082,0.208,-0.006,-2.8,371963.463963,488,0.211,{"date":512,"open":513,"high":514,"low":515,"close":493,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",0.224,0.236499,0.1933,-0.0162,-7.04,501675.876323,631,0.2071,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",0.2499,0.2599,0.2192,0.2302,-0.0286,-11.05,373330.886255,568,0.2363,{"date":533,"open":534,"high":524,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",0.237,0.225,0.2588,0.0205,8.6,855033.986348,1182,0.2411,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",0.2811,0.4446,0.199773,0.2383,-0.0411,-14.71,9087093.370002,16283,0.3104,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",0.3,0.34995,0.2503,0.2794,-0.1204,-30.12,454652.712137,1470,0.2898,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-11",0.4,0.3931,0.3998,0.0145,3.76,32841.5651,199,0.3986,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",0.4001,0.4198,0.3804,0.3853,-0.0347,-8.26,65517.7151,535,0.3926,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",0.434949,0.44,0.3901,0.42,-0.0078,-1.82,45159.826337,280,0.4247,{"date":597,"open":598,"high":599,"low":589,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-06",0.4199,0.4348,0.4278,0.0019,0.45,20920.5651,220,0.417,{"date":607,"open":608,"high":609,"low":566,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":590},"2026-08-05",0.4125,0.43505,0.4259,-0.0269,-5.94,18261.5151,154,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",0.4204,0.46,0.397,0.4528,0.0318,7.55,89939.859857,425,0.4309,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-03",0.3392,0.4414,0.3353,0.421,0.0887,26.69,995052.226193,2553,0.3966,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",0.332,0.3412,0.3271,0.3323,0.0021,0.64,54357.456971,479,0.3309,{"date":649,"open":650,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",0.36,0.3301,0.3302,-0.0298,-8.28,8369.892537,313,0.3445,{"date":659,"open":660,"high":661,"low":662,"close":650,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",0.351,0.3638,0.3508,0.0095,2.71,21452.888374,227,0.3572,{"date":669,"open":650,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-28",0.3999,0.3505,-0.0155,-4.23,24856.5651,260,0.3746,{"date":678,"open":679,"high":680,"low":117,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-27",0.368,0.3779,0.366,0.0161,4.6,61046.5411,224,0.3619,{"date":688,"open":689,"high":690,"low":243,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-24",0.3675,0.39,0.3499,-0.0256,-6.82,55246.1473,352,0.3513,{"date":698,"open":699,"high":670,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",0.384,0.3755,-0.0145,-3.72,25848.2251,133,0.3819,{"date":707,"open":708,"high":708,"low":117,"close":690,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":579},"2026-07-22",0.4189,-0.0177,-4.34,108283.5651,366,{"date":714,"open":566,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",0.4122,0.392,0.4077,-0.0023,-0.56,7993.29279,264,0.4033,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":211,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",0.4172,0.426,0.3936,0.41,-2.38,14635.3151,359,0.4089,{"date":734,"open":588,"high":735,"low":728,"close":736,"change":737,"percent_change":431,"volume":738,"transactions":9,"vwap":736},"2026-07-17",0.44999999,0.41999999,0.01,17100,{"date":740,"open":741,"high":736,"low":741,"close":728,"change":737,"percent_change":742,"volume":743,"transactions":9,"vwap":728},"2026-07-16",0.40000001,2.5,45100,{"date":745,"open":746,"high":747,"low":303,"close":741,"change":293,"percent_change":748,"volume":749,"transactions":9,"vwap":741},"2026-07-15",0.46000001,0.49000001,-13.04,70600,{"date":751,"open":752,"high":753,"low":746,"close":746,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":746},"2026-07-14",0.50999999,0.56999999,-0.07,-13.21,161000,{"date":758,"open":102,"high":753,"low":752,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-13",0.52999997,-0.03,-5.36,53300,{"date":764,"open":102,"high":753,"low":102,"close":102,"change":765,"percent_change":765,"volume":766,"transactions":9,"vwap":102},"2026-07-10",0,4100,{"date":768,"open":769,"high":769,"low":102,"close":102,"change":283,"percent_change":770,"volume":771,"transactions":9,"vwap":102},"2026-07-09",0.61000001,-3.45,18900,{"date":773,"open":774,"high":769,"low":775,"close":775,"change":283,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-08",0.60000002,0.57999998,-3.33,12200,{"date":779,"open":122,"high":122,"low":780,"close":774,"change":211,"percent_change":781,"volume":782,"transactions":9,"vwap":774},"2026-07-07",0.58999997,-1.64,96000,{"date":784,"open":785,"high":786,"low":780,"close":769,"change":283,"percent_change":787,"volume":788,"transactions":9,"vwap":769},"2026-07-06",0.62,0.64999998,-3.17,55900,{"date":790,"open":786,"high":791,"low":774,"close":122,"change":792,"percent_change":387,"volume":793,"transactions":9,"vwap":122},"2026-07-02",0.69,-0.04,33400,{"date":795,"open":796,"high":791,"low":786,"close":796,"change":283,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-01",0.67000002,-2.9,17900,{"date":800,"open":122,"high":801,"low":785,"close":791,"change":189,"percent_change":802,"volume":803,"transactions":9,"vwap":791},"2026-06-30",0.72000003,4.55,78600,{"date":805,"open":806,"high":807,"low":769,"close":807,"change":765,"percent_change":765,"volume":808,"transactions":9,"vwap":807},"2026-06-29",0.63999999,0.66000003,47900,{"date":810,"open":102,"high":807,"low":811,"close":807,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":807},"2026-06-26",0.55000001,0.05,8.2,188300,{"date":816,"open":769,"high":806,"low":780,"close":769,"change":211,"percent_change":817,"volume":818,"transactions":9,"vwap":769},"2026-06-25",-1.61,56600,{"date":820,"open":769,"high":122,"low":774,"close":785,"change":737,"percent_change":821,"volume":822,"transactions":9,"vwap":785},"2026-06-24",1.64,71800,{"date":824,"open":774,"high":801,"low":774,"close":769,"change":737,"percent_change":825,"volume":826,"transactions":9,"vwap":769},"2026-06-23",1.67,176600,{"date":828,"open":769,"high":806,"low":774,"close":774,"change":792,"percent_change":829,"volume":830,"transactions":9,"vwap":774},"2026-06-22",-6.25,88900,{"date":832,"open":785,"high":786,"low":774,"close":806,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":806},"2026-06-18",0.02,3.23,52700,{"date":837,"open":122,"high":786,"low":780,"close":785,"change":765,"percent_change":765,"volume":838,"transactions":9,"vwap":785},"2026-06-17",133600,{"date":840,"open":785,"high":806,"low":780,"close":785,"change":211,"percent_change":420,"volume":841,"transactions":9,"vwap":785},"2026-06-16",54900,{"date":843,"open":785,"high":806,"low":774,"close":122,"change":283,"percent_change":844,"volume":845,"transactions":9,"vwap":122},"2026-06-15",-3.08,30800,{"date":847,"open":785,"high":786,"low":780,"close":786,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":786},"2026-06-12",0.04,6.56,57500,{"date":852,"open":122,"high":806,"low":774,"close":769,"change":760,"percent_change":853,"volume":738,"transactions":9,"vwap":769},"2026-06-11",-4.69,{"date":855,"open":774,"high":786,"low":774,"close":806,"change":737,"percent_change":856,"volume":857,"transactions":9,"vwap":806},"2026-06-10",1.59,7400,{"date":859,"open":785,"high":807,"low":769,"close":122,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":122},"2026-06-09",-0.05,-7.35,26200,{"date":864,"open":785,"high":865,"low":775,"close":865,"change":189,"percent_change":866,"volume":867,"transactions":9,"vwap":865},"2026-06-08",0.68000001,4.62,357800,{"date":869,"open":807,"high":865,"low":122,"close":786,"change":737,"percent_change":870,"volume":871,"transactions":9,"vwap":786},"2026-06-05",1.56,264000,{"date":873,"open":807,"high":796,"low":785,"close":806,"change":792,"percent_change":874,"volume":875,"transactions":9,"vwap":806},"2026-06-04",-5.88,39600,{"date":877,"open":791,"high":878,"low":786,"close":865,"change":283,"percent_change":879,"volume":880,"transactions":9,"vwap":865},"2026-06-03",0.69999999,-2.86,107500,{"date":882,"open":878,"high":883,"low":865,"close":878,"change":765,"percent_change":765,"volume":884,"transactions":9,"vwap":878},"2026-06-02",0.70999998,19900,{"date":886,"open":865,"high":887,"low":807,"close":878,"change":283,"percent_change":888,"volume":889,"transactions":9,"vwap":878},"2026-06-01",0.73000002,-2.78,90900,{"date":891,"open":883,"high":801,"low":865,"close":801,"change":283,"percent_change":892,"volume":893,"transactions":9,"vwap":801},"2026-05-29",-2.7,42000,{"date":895,"open":807,"high":896,"low":807,"close":897,"change":132,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-05-28",0.75,0.74000001,13.85,60000,{"date":901,"open":786,"high":796,"low":785,"close":786,"change":283,"percent_change":902,"volume":903,"transactions":9,"vwap":786},"2026-05-27",-2.99,37200,{"date":905,"open":807,"high":801,"low":786,"close":796,"change":765,"percent_change":765,"volume":906,"transactions":9,"vwap":796},"2026-05-26",29800,{"date":908,"open":796,"high":796,"low":786,"close":796,"change":833,"percent_change":909,"volume":910,"transactions":9,"vwap":796},"2026-05-22",3.08,58000,{"date":912,"open":774,"high":796,"low":774,"close":786,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":786},"2026-05-21",0.06,10.17,179200,{"date":917,"open":122,"high":786,"low":775,"close":780,"change":760,"percent_change":918,"volume":919,"transactions":9,"vwap":780},"2026-05-20",-4.84,170800,{"date":921,"open":769,"high":796,"low":769,"close":785,"change":765,"percent_change":765,"volume":922,"transactions":9,"vwap":785},"2026-05-19",39900,{"date":924,"open":806,"high":786,"low":785,"close":785,"change":792,"percent_change":925,"volume":926,"transactions":9,"vwap":785},"2026-05-18",-6.06,25800,{"date":928,"open":865,"high":865,"low":806,"close":807,"change":765,"percent_change":765,"volume":929,"transactions":9,"vwap":807},"2026-05-15",56100,{"date":931,"open":774,"high":807,"low":775,"close":807,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":807},"2026-05-14",0.08,13.79,64700,{"date":936,"open":785,"high":785,"low":753,"close":775,"change":760,"percent_change":937,"volume":938,"transactions":9,"vwap":775},"2026-05-13",-4.92,113600,{"date":940,"open":122,"high":122,"low":780,"close":769,"change":283,"percent_change":787,"volume":941,"transactions":9,"vwap":769},"2026-05-12",23200,{"date":943,"open":791,"high":883,"low":769,"close":122,"change":293,"percent_change":944,"volume":945,"transactions":9,"vwap":122},"2026-05-11",-8.7,86500,{"date":947,"open":801,"high":887,"low":865,"close":791,"change":293,"percent_change":948,"volume":949,"transactions":9,"vwap":791},"2026-05-08",-8,40900,{"date":951,"open":896,"high":952,"low":883,"close":896,"change":737,"percent_change":953,"volume":954,"transactions":9,"vwap":896},"2026-05-07",0.76999998,1.35,32800,{"date":956,"open":896,"high":957,"low":801,"close":897,"change":211,"percent_change":958,"volume":959,"transactions":9,"vwap":897},"2026-05-06",0.75999999,-1.33,40200,{"date":961,"open":962,"high":963,"low":791,"close":896,"change":860,"percent_change":829,"volume":964,"transactions":9,"vwap":896},"2026-05-05",0.80000001,0.82999998,412200,{"date":966,"open":967,"high":163,"low":968,"close":962,"change":211,"percent_change":969,"volume":862,"transactions":9,"vwap":962},"2026-05-04",0.83999997,0.77999997,-1.23,{"date":971,"open":972,"high":973,"low":896,"close":973,"change":189,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-01",0.79000002,0.81,3.85,18400,{"date":977,"open":801,"high":962,"low":878,"close":968,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":968},"2026-04-30",0.1,14.71,83900,{"date":982,"open":952,"high":962,"low":865,"close":865,"change":754,"percent_change":983,"volume":984,"transactions":9,"vwap":865},"2026-04-29",-9.33,81000,{"date":986,"open":987,"high":988,"low":897,"close":896,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":896},"2026-04-28",0.86000001,0.89999998,-0.09,-10.71,74800,{"date":993,"open":163,"high":988,"low":963,"close":967,"change":792,"percent_change":994,"volume":995,"transactions":9,"vwap":967},"2026-04-27",-4.55,60700,{"date":997,"open":998,"high":998,"low":163,"close":163,"change":989,"percent_change":999,"volume":1000,"transactions":9,"vwap":163},"2026-04-24",0.94999999,-9.28,56700,{"date":1002,"open":175,"high":175,"low":1003,"close":1004,"change":792,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-23",0.93000001,0.97000003,-3.96,28300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":848,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-04-22",0.99000001,1.02,0.95999998,1.01,4.12,49600,{"date":1016,"open":988,"high":175,"low":988,"close":1004,"change":189,"percent_change":199,"volume":1017,"transactions":9,"vwap":1004},"2026-04-21",52200,{"date":1019,"open":988,"high":1004,"low":988,"close":190,"change":189,"percent_change":1020,"volume":1021,"transactions":9,"vwap":190},"2026-04-20",3.3,55500,{"date":1023,"open":1024,"high":1003,"low":47,"close":1024,"change":833,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-17",0.91000003,2.25,59000,{"date":1028,"open":163,"high":1024,"low":1029,"close":1030,"change":283,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-16",0.85000002,0.88999999,-2.2,99800,{"date":1034,"open":1035,"high":1035,"low":1030,"close":1024,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1024},"2026-04-15",0.98000002,-0.08,-8.08,189200,{"date":1040,"open":988,"high":1009,"low":1030,"close":1009,"change":978,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1009},"2026-04-14",11.24,86000,{"date":1044,"open":1009,"high":1045,"low":47,"close":1030,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1030},"2026-04-13",1.03,-0.11,-11,232200,{"date":1050,"open":1004,"high":1012,"low":1003,"close":175,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":175},"2026-04-10",0.07,7.53,75700,{"date":1055,"open":1045,"high":1045,"low":988,"close":1003,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1003},"2026-04-09",-0.1,-9.71,198700,{"date":1060,"open":1061,"high":1062,"low":1012,"close":1045,"change":1046,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1045},"2026-04-08",1.1,1.14,-9.65,112000,{"date":1066,"open":1067,"high":151,"low":1068,"close":1062,"change":760,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1062},"2026-04-07",1.16,1.09,-2.56,48600,{"date":1072,"open":1073,"high":1074,"low":1062,"close":151,"change":765,"percent_change":765,"volume":1075,"transactions":9,"vwap":151},"2026-04-06",1.15,1.2,53600,{"date":1077,"open":1078,"high":1079,"low":1078,"close":151,"change":737,"percent_change":1080,"volume":1081,"transactions":9,"vwap":151},"2026-04-02",1.13,1.23,0.86,15900,{"date":1083,"open":1084,"high":1084,"low":1078,"close":1067,"change":737,"percent_change":47,"volume":1085,"transactions":9,"vwap":1067},"2026-04-01",1.18,20700,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1073,"change":812,"percent_change":802,"volume":1090,"transactions":9,"vwap":1073},"2026-03-31",1.19,1.12,17700,{"date":1092,"open":1088,"high":1079,"low":1061,"close":1061,"change":1036,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1061},"2026-03-30",-6.78,112600,{"date":1096,"open":1079,"high":1097,"low":1084,"close":1084,"change":765,"percent_change":765,"volume":1098,"transactions":9,"vwap":1084},"2026-03-27",1.24,45700,{"date":1100,"open":1101,"high":1101,"low":1061,"close":1084,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1084},"2026-03-26",1.32,-0.13,-9.92,141800,{"date":1106,"open":1107,"high":1108,"low":1107,"close":137,"change":737,"percent_change":1109,"volume":1110,"transactions":9,"vwap":137},"2026-03-25",1.25,1.34,0.77,18200,{"date":1112,"open":1079,"high":1108,"low":476,"close":1113,"change":833,"percent_change":870,"volume":1114,"transactions":9,"vwap":1113},"2026-03-24",1.3,33200,{"date":1116,"open":1097,"high":1117,"low":1118,"close":1119,"change":737,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-23",1.29,1.22,1.28,0.79,23100,{"date":1123,"open":1124,"high":1124,"low":1118,"close":1125,"change":1046,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-20",1.38,1.27,-7.97,60400,{"date":1129,"open":1130,"high":1131,"low":1117,"close":1124,"change":737,"percent_change":107,"volume":1132,"transactions":9,"vwap":1124},"2026-03-19",1.33,1.39,87600,{"date":1134,"open":1135,"high":1136,"low":1137,"close":74,"change":792,"percent_change":1138,"volume":1139,"transactions":9,"vwap":74},"2026-03-18",1.41,1.44,1.36,-2.84,41300,{"date":1141,"open":1113,"high":1142,"low":1107,"close":1135,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1135},"2026-03-17",1.43,0.11,8.46,60200,{"date":1147,"open":1107,"high":1130,"low":1118,"close":1113,"change":848,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1113},"2026-03-16",3.17,35700,{"date":1151,"open":1107,"high":1117,"low":1067,"close":1152,"change":737,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1152},"2026-03-13",1.26,0.8,108300,{"date":1156,"open":1101,"high":1130,"low":1118,"close":1107,"change":754,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1107},"2026-03-12",-5.3,46900,{"date":1160,"open":1117,"high":1137,"low":1107,"close":1101,"change":812,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1101},"2026-03-11",3.94,22300,{"date":1164,"open":1108,"high":1124,"low":1107,"close":1125,"change":293,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1125},"2026-03-10",-4.51,56400,{"date":1168,"open":1107,"high":1108,"low":1118,"close":1130,"change":812,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1130},"2026-03-09",3.91,36500,{"date":1172,"open":151,"high":1113,"low":1073,"close":1119,"change":978,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1119},"2026-03-06",8.47,66300,{"date":1176,"open":1088,"high":1097,"low":1061,"close":1084,"change":860,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1084},"2026-03-05",-4.07,192400,{"date":1180,"open":1107,"high":1152,"low":1062,"close":1079,"change":792,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1079},"2026-03-04",-3.15,195800,{"date":1184,"open":1062,"high":1119,"low":1185,"close":1125,"change":132,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1125},"2026-03-03",1.11,7.63,205600,{"date":1189,"open":1125,"high":1125,"low":1185,"close":1084,"change":283,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1084},"2026-03-02",-1.67,175500,{"date":1193,"open":1194,"high":1194,"low":1084,"close":1074,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1074},"2026-02-27",1.65,-0.47,-28.14,237700,{"date":1199,"open":1200,"high":1201,"low":1202,"close":825,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":825},"2026-02-26",2.04,2.07,1.66,-0.43,-20.48,225100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":737,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-02-25",2.01,2.17,2,2.1,0.48,129200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":464,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-02-24",1.94,2.13,1.87,2.09,8.29,175900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":765,"percent_change":765,"volume":1228,"transactions":9,"vwap":1227},"2026-02-23",1.91,1.95,1.75,1.93,243700,{"date":1230,"open":1218,"high":1231,"low":1232,"close":1227,"change":848,"percent_change":82,"volume":1233,"transactions":9,"vwap":1227},"2026-02-20",1.96,1.8,143400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":848,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-02-19",1.85,1.92,1.7,1.89,2.16,101900,{"date":1243,"open":1238,"high":1237,"low":1202,"close":1236,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1236},"2026-02-18",0.13,7.56,164600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":932,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-02-17",1.6,1.72,1.54,4.88,100900,{"date":1255,"open":1202,"high":1256,"low":1257,"close":821,"change":792,"percent_change":729,"volume":1258,"transactions":9,"vwap":821},"2026-02-13",1.71,1.53,435900,{"date":1260,"open":1261,"high":1262,"low":137,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-02-12",1.4,1.77,1.68,0.27,19.15,574300,{"date":1268,"open":953,"high":1135,"low":1119,"close":1135,"change":189,"percent_change":1209,"volume":1269,"transactions":9,"vwap":1135},"2026-02-11",97900,{"date":1271,"open":1101,"high":1272,"low":137,"close":1124,"change":189,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1124},"2026-02-10",1.46,2.22,124900,{"date":1276,"open":1117,"high":74,"low":1079,"close":953,"change":189,"percent_change":1277,"volume":1278,"transactions":9,"vwap":953},"2026-02-09",2.27,153700,{"date":1280,"open":476,"high":1130,"low":1074,"close":1101,"change":932,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1101},"2026-02-06",6.45,215300,{"date":1284,"open":1285,"high":1107,"low":1286,"close":1097,"change":132,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1097},"2026-02-05",1.07,1.04,7.83,236600,{"date":1290,"open":1062,"high":1067,"low":1061,"close":1073,"change":211,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1073},"2026-02-04",-0.86,83500,{"date":1294,"open":1088,"high":1088,"low":1295,"close":1067,"change":792,"percent_change":776,"volume":1296,"transactions":9,"vwap":1067},"2026-02-03",1.08,168400,{"date":1298,"open":1067,"high":1117,"low":1062,"close":1074,"change":189,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1074},"2026-02-02",2.56,290500,{"date":1302,"open":1285,"high":1118,"low":1045,"close":151,"change":132,"percent_change":1303,"volume":1304,"transactions":9,"vwap":151},"2026-01-30",8.33,394400,{"date":1306,"open":1286,"high":1295,"low":1035,"close":1295,"change":833,"percent_change":1239,"volume":1307,"transactions":9,"vwap":1295},"2026-01-29",296600,{"date":1309,"open":1285,"high":1084,"low":1045,"close":1310,"change":737,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-01-28",1.06,0.95,741500,{"date":1314,"open":175,"high":61,"low":1004,"close":61,"change":812,"percent_change":1315,"volume":1316,"transactions":9,"vwap":61},"2026-01-27",5,468300,{"date":1318,"open":1310,"high":1310,"low":1004,"close":175,"change":792,"percent_change":1319,"volume":1320,"transactions":9,"vwap":175},"2026-01-26",-3.85,298200,{"date":1322,"open":1010,"high":1286,"low":1035,"close":1286,"change":833,"percent_change":1231,"volume":1323,"transactions":9,"vwap":1286},"2026-01-23",190400,{"date":1325,"open":1012,"high":1286,"low":1011,"close":1010,"change":211,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1010},"2026-01-22",-0.97,221300,{"date":1329,"open":1010,"high":1286,"low":1004,"close":1045,"change":833,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1045},"2026-01-21",1.98,99100,{"date":1333,"open":1010,"high":61,"low":1004,"close":1012,"change":211,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1012},"2026-01-20",-0.98,119100,{"date":1337,"open":1084,"high":1088,"low":1009,"close":1010,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1010},"2026-01-16",-0.14,-12.07,296300,{"date":1342,"open":1185,"high":1079,"low":1185,"close":1067,"change":833,"percent_change":1226,"volume":1154,"transactions":9,"vwap":1067},"2026-01-15",{"date":1344,"open":1061,"high":1088,"low":1061,"close":1062,"change":737,"percent_change":163,"volume":1345,"transactions":9,"vwap":1062},"2026-01-14",142200,{"date":1347,"open":1089,"high":1067,"low":1310,"close":1078,"change":283,"percent_change":294,"volume":1348,"transactions":9,"vwap":1078},"2026-01-13",180400,{"date":1350,"open":476,"high":476,"low":1068,"close":1073,"change":792,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1073},"2026-01-12",-3.36,126400,{"date":1354,"open":1117,"high":1117,"low":1088,"close":1088,"change":1046,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1088},"2026-01-09",-8.46,89700,{"date":1358,"open":476,"high":137,"low":476,"close":1113,"change":978,"percent_change":1303,"volume":1359,"transactions":9,"vwap":1113},"2026-01-08",27500,{"date":1361,"open":476,"high":1118,"low":1084,"close":1074,"change":765,"percent_change":765,"volume":1362,"transactions":9,"vwap":1074},"2026-01-07",57200,{"date":1364,"open":1107,"high":1107,"low":1084,"close":1074,"change":989,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1074},"2026-01-06",-6.98,84600,{"date":1368,"open":1108,"high":1142,"low":1117,"close":1117,"change":792,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1117},"2026-01-05",-3.01,109300,{"date":1372,"open":1078,"high":953,"low":1295,"close":1130,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1130},"2026-01-02",0.19,16.67,72500,{"date":1377,"open":1084,"high":1088,"low":1295,"close":1062,"change":792,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1062},"2025-12-31",-3.39,89200,{"date":1381,"open":1131,"high":1261,"low":1084,"close":1084,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1084},"2025-12-30",-0.15,-11.28,132500,{"date":1386,"open":1142,"high":1142,"low":1130,"close":1130,"change":989,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1130},"2025-12-29",-6.34,101700,{"date":1390,"open":1251,"high":1251,"low":1130,"close":1391,"change":21,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2025-12-26",1.42,-7.79,47400,{"date":1395,"open":1396,"high":1251,"low":1396,"close":1251,"change":765,"percent_change":765,"volume":1397,"transactions":9,"vwap":1251},"2025-12-25",1.49,13457,{"date":1399,"open":1396,"high":870,"low":1136,"close":1251,"change":848,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1251},"2025-12-24",2.67,13500,{"date":1403,"open":856,"high":856,"low":1261,"close":1404,"change":1056,"percent_change":829,"volume":1405,"transactions":9,"vwap":1404},"2025-12-23",1.5,94800,{"date":1407,"open":1408,"high":825,"low":856,"close":1249,"change":1046,"percent_change":1409,"volume":934,"transactions":9,"vwap":1249},"2025-12-22",1.63,-6.43,{"date":1411,"open":1250,"high":1412,"low":1413,"close":1256,"change":760,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1256},"2025-12-19",1.74,1.55,-1.72,151300,{"date":1417,"open":1418,"high":1419,"low":1408,"close":1412,"change":211,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1412},"2025-12-18",1.69,1.78,-0.57,115000,{"date":1423,"open":1263,"high":1419,"low":1424,"close":1226,"change":812,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1226},"2025-12-17",1.61,2.94,57700,{"date":1428,"open":870,"high":1250,"low":870,"close":1238,"change":932,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1238},"2025-12-16",4.94,29100,{"date":1432,"open":1433,"high":1434,"low":1413,"close":1435,"change":314,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2025-12-15",1.81,1.86,1.62,-14.29,71600,{"date":1439,"open":1239,"high":1225,"low":1232,"close":1239,"change":765,"percent_change":765,"volume":1440,"transactions":9,"vwap":1239},"2025-12-12",42700,{"date":1442,"open":1239,"high":1443,"low":1444,"close":1239,"change":211,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1239},"2025-12-11",1.9,1.82,-0.53,10700,{"date":1448,"open":1433,"high":1216,"low":1262,"close":1443,"change":211,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1443},"2025-12-10",-0.52,27400,{"date":1452,"open":1218,"high":1237,"low":1453,"close":1224,"change":932,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1224},"2025-12-09",1.83,4.37,16300,{"date":1457,"open":1444,"high":1218,"low":1444,"close":1453,"change":765,"percent_change":765,"volume":1455,"transactions":9,"vwap":1453},"2025-12-08",{"date":1459,"open":1453,"high":1224,"low":1226,"close":1453,"change":1056,"percent_change":1460,"volume":991,"transactions":9,"vwap":1453},"2025-12-05",-5.18,{"date":1462,"open":1453,"high":1216,"low":1444,"close":1227,"change":1051,"percent_change":570,"volume":1463,"transactions":9,"vwap":1227},"2025-12-04",19200,{"date":1465,"open":1444,"high":1224,"low":1466,"close":1434,"change":211,"percent_change":1445,"volume":1467,"transactions":9,"vwap":1434},"2025-12-03",1.79,19800,{"date":1469,"open":1470,"high":1224,"low":1470,"close":1218,"change":1143,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1218},"2025-12-02",1.76,6.25,53900,{"date":1474,"open":1434,"high":1239,"low":1470,"close":1470,"change":323,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1470},"2025-12-01",-8.33,27900,{"date":1478,"open":1236,"high":1210,"low":1479,"close":1237,"change":737,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1237},"2025-11-28",1.84,0.52,38900,{"date":1483,"open":1218,"high":1330,"low":1444,"close":1224,"change":812,"percent_change":1484,"volume":1149,"transactions":9,"vwap":1224},"2025-11-26",2.69,{"date":1486,"open":1263,"high":1237,"low":821,"close":1434,"change":1244,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1434},"2025-11-25",7.51,69700,{"date":1490,"open":821,"high":1453,"low":856,"close":1491,"change":913,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2025-11-24",1.73,3.59,64800,{"date":1495,"open":1194,"high":1238,"low":1413,"close":825,"change":765,"percent_change":765,"volume":1496,"transactions":9,"vwap":825},"2025-11-21",63100,{"date":1498,"open":1262,"high":1218,"low":1194,"close":825,"change":1046,"percent_change":1499,"volume":1500,"transactions":9,"vwap":825},"2025-11-20",-6.18,89000,{"date":1502,"open":1236,"high":1239,"low":1226,"close":1419,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1419},"2025-11-19",-0.18,-9.18,104400,{"date":1507,"open":1216,"high":1330,"low":1434,"close":1231,"change":848,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1231},"2025-11-18",2.08,136800,{"date":1511,"open":1218,"high":1512,"low":1466,"close":1237,"change":283,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1237},"2025-11-17",1.99,-1.03,77100,{"date":1516,"open":1517,"high":1518,"low":1218,"close":1216,"change":1382,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1216},"2025-11-14",1.97,2.03,-7.18,104500,{"date":1522,"open":1273,"high":1273,"low":1201,"close":1219,"change":189,"percent_change":1272,"volume":1523,"transactions":9,"vwap":1219},"2025-11-13",102500,{"date":1525,"open":1526,"high":1527,"low":1231,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2025-11-12",2.29,2.3,2.06,-0.19,-8.44,301200,{"date":1533,"open":1534,"high":1534,"low":1535,"close":1025,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1025},"2025-11-11",2.46,2.2,-0.17,-7.02,88300,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":860,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1543},"2025-11-10",2.55,2.33,2.42,-2.02,94600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":474,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2025-11-07",2.45,2.49,2.19,2.47,6.47,378600,{"date":1555,"open":1549,"high":1556,"low":1025,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2025-11-06",2.62,2.32,-0.22,-8.66,131600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2025-11-05",2.82,2.89,2.36,2.54,-0.37,-12.71,283900,{"date":1571,"open":1563,"high":1572,"low":1563,"close":1573,"change":293,"percent_change":1544,"volume":1574,"transactions":9,"vwap":1573},"2025-11-04",3.02,2.91,88500,{"date":1576,"open":909,"high":1577,"low":1578,"close":1579,"change":89,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-11-03",3.12,2.79,2.97,-7.48,355900,{"date":1583,"open":1577,"high":834,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2025-10-31",3,3.21,0.12,3.88,241200,{"date":1590,"open":1591,"high":1592,"low":1593,"close":17,"change":833,"percent_change":1594,"volume":1595,"transactions":9,"vwap":17},"2025-10-30",3.01,3.73,2.92,0.65,1211100,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":737,"percent_change":243,"volume":1602,"transactions":9,"vwap":1601},"2025-10-29",3.04,3.14,2.96,3.07,182600,{"date":1604,"open":1605,"high":1605,"low":1606,"close":313,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":313},"2025-10-28",4.1,2.8,-0.36,-10.53,8293100,{"date":1611,"open":290,"high":210,"low":220,"close":1612,"change":1056,"percent_change":1138,"volume":1613,"transactions":9,"vwap":1612},"2025-10-27",3.42,46200,{"date":1615,"open":1020,"high":1616,"low":1020,"close":1617,"change":464,"percent_change":1618,"volume":995,"transactions":9,"vwap":1617},"2025-10-24",3.7,3.52,4.76,{"date":1620,"open":1612,"high":221,"low":1020,"close":282,"change":833,"percent_change":1621,"volume":1622,"transactions":9,"vwap":282},"2025-10-23",0.6,32300,{"date":1624,"open":207,"high":1625,"low":1020,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2025-10-22",3.66,3.34,-0.31,-8.49,107700,{"date":1631,"open":1625,"high":1632,"low":221,"close":1633,"change":283,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-10-21",3.83,3.65,-0.54,59300,{"date":1637,"open":1638,"high":1639,"low":291,"close":1640,"change":1102,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-10-20",3.68,3.82,3.67,-3.42,55800,{"date":1644,"open":1645,"high":1645,"low":218,"close":218,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":218},"2025-10-17",4.19,-0.42,-9.95,156600,{"date":1650,"open":1651,"high":229,"low":272,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-10-16",4.07,4.22,0.37,9.61,169900,{"date":1657,"open":229,"high":1658,"low":330,"close":974,"change":142,"percent_change":315,"volume":1659,"transactions":9,"vwap":974},"2025-10-15",4.35,314000,{"date":1661,"open":1662,"high":1663,"low":219,"close":1645,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1645},"2025-10-14",4.08,4.33,0.24,6.08,404400,{"date":1668,"open":1593,"high":1669,"low":1593,"close":1670,"change":127,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-10-13",4.18,3.95,33.45,1468200,{"date":1674,"open":1599,"high":1599,"low":19,"close":1600,"change":1102,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1600},"2025-10-10",-4.21,77200,{"date":1678,"open":1577,"high":1585,"low":1591,"close":17,"change":1036,"percent_change":1679,"volume":1680,"transactions":9,"vwap":17},"2025-10-09",-2.52,71000,{"date":1682,"open":16,"high":1683,"low":16,"close":1148,"change":848,"percent_change":1119,"volume":1174,"transactions":9,"vwap":1148},"2025-10-08",3.27,{"date":1685,"open":220,"high":210,"low":16,"close":188,"change":1567,"percent_change":1686,"volume":1687,"transactions":9,"vwap":188},"2025-10-07",-10.57,167500,{"date":1689,"open":1690,"high":570,"low":1612,"close":207,"change":1102,"percent_change":1691,"volume":1692,"transactions":9,"vwap":207},"2025-10-06",3.69,-3.58,106800,{"date":1694,"open":219,"high":219,"low":1617,"close":1695,"change":200,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-10-03",3.63,-8.79,160800,{"date":1699,"open":1700,"high":1651,"low":1701,"close":219,"change":211,"percent_change":1702,"volume":1703,"transactions":9,"vwap":219},"2025-10-02",3.81,3.75,-0.25,73500,{"date":1705,"open":1690,"high":301,"low":1690,"close":301,"change":1706,"percent_change":1707,"volume":1370,"transactions":9,"vwap":301},"2025-10-01",0.29,7.84,{"date":1709,"open":210,"high":1592,"low":210,"close":1616,"change":792,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1616},"2025-09-30",-1.07,121600,{"date":1713,"open":1670,"high":1714,"low":1625,"close":230,"change":1558,"percent_change":1715,"volume":1716,"transactions":9,"vwap":230},"2025-09-29",3.97,-5.56,178700,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1531,"transactions":9,"vwap":1721},"2025-09-26",4.53,4.71,3.96,-0.84,-17.5,{"date":1725,"open":1651,"high":1726,"low":1727,"close":1728,"change":618,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-09-25",4.87,4.06,4.8,10.6,594500,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1646,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1736},"2025-09-24",3.87,4.42,3.86,4.34,-8.82,957500,{"date":1740,"open":270,"high":1741,"low":1742,"close":1618,"change":1443,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1618},"2025-09-23",5.07,3.84,66.43,43724700,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":978,"percent_change":280,"volume":1751,"transactions":9,"vwap":1750},"2025-09-22",2.72,2.87,2.7,2.86,5345500,{"date":1753,"open":1600,"high":1584,"low":664,"close":1754,"change":1702,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1754},"2025-09-19",2.76,-8.31,182400,{"date":1758,"open":1759,"high":1599,"low":1759,"close":1591,"change":464,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1591},"2025-09-18",2.85,5.61,252800,{"date":1763,"open":1764,"high":1573,"low":1606,"close":1759,"change":189,"percent_change":1310,"volume":1765,"transactions":9,"vwap":1759},"2025-09-17",2.81,87700,{"date":1767,"open":664,"high":1768,"low":1769,"close":1563,"change":978,"percent_change":1638,"volume":1770,"transactions":9,"vwap":1563},"2025-09-16",2.84,2.66,97600,{"date":1772,"open":1748,"high":1773,"low":1774,"close":1747,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1747},"2025-09-15",2.93,2.63,-0.21,-7.17,200600,{"date":1779,"open":1780,"high":199,"low":1759,"close":1773,"change":1558,"percent_change":1365,"volume":1781,"transactions":9,"vwap":1773},"2025-09-12",2.98,457600,{"date":1783,"open":664,"high":1585,"low":664,"close":1784,"change":1480,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-09-11",3.15,19.77,1497800,{"date":1788,"open":18,"high":282,"low":1789,"close":1774,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1774},"2025-09-10",2.53,-0.7,-21.02,654300,{"date":1794,"open":1169,"high":1645,"low":1601,"close":187,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":187},"2025-09-09",-0.95,-22.2,1859400,{"date":1799,"open":1800,"high":1801,"low":1669,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-09-08",6.17,6.3,4.28,-2.16,-33.54,1639700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":441,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-09-05",7.9,8.55,6.22,6.44,-19.9,1375500,{"date":1815,"open":1144,"high":1816,"low":1817,"close":1818,"change":1326,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-09-04",9.2,7.85,8.04,-10.77,2774100,{"date":1822,"open":1823,"high":178,"low":1824,"close":1825,"change":1528,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-09-03",8.65,6.9,9.01,29.64,22112300,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":231,"volume":1835,"transactions":9,"vwap":1833},"2025-09-02",5.25,7.3,5.02,6.95,0.26,10534900,{"date":1837,"open":322,"high":1838,"low":1578,"close":1839,"change":1618,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-08-29",10.84,6.69,246.63,306028600,{"date":1843,"open":1216,"high":1330,"low":1227,"close":1227,"change":737,"percent_change":1480,"volume":1844,"transactions":9,"vwap":1227},"2025-08-28",10100,{"date":1846,"open":1512,"high":1847,"low":1239,"close":1237,"change":293,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1237},"2025-08-27",2.02,-3.03,29000,{"date":1851,"open":1201,"high":1201,"low":1231,"close":1330,"change":211,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1330},"2025-08-26",-0.5,21700,{"date":1855,"open":82,"high":82,"low":1216,"close":1512,"change":1382,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1512},"2025-08-25",-7.01,28500,{"date":1859,"open":1508,"high":1240,"low":1528,"close":1860,"change":913,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-08-22",2.14,2.88,12500,{"date":1864,"open":1219,"high":82,"low":1518,"close":1508,"change":754,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1508},"2025-08-21",-3.26,20800,{"date":1868,"open":1535,"high":1535,"low":1219,"close":1869,"change":760,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-08-20",2.15,-1.38,14200,{"date":1873,"open":1860,"high":96,"low":1860,"close":96,"change":754,"percent_change":1874,"volume":1875,"transactions":9,"vwap":96},"2025-08-19",-3.11,15700,{"date":1877,"open":1878,"high":1878,"low":1535,"close":1025,"change":737,"percent_change":602,"volume":1879,"transactions":9,"vwap":1025},"2025-08-18",2.38,62100,{"date":1881,"open":1550,"high":1882,"low":1883,"close":1884,"change":833,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-08-15",2.26,2.11,2.24,0.9,40400,{"date":1888,"open":96,"high":1882,"low":1211,"close":1273,"change":848,"percent_change":1453,"volume":1889,"transactions":9,"vwap":1273},"2025-08-14",46300,{"date":1891,"open":1882,"high":1882,"low":82,"close":96,"change":293,"percent_change":1892,"volume":1893,"transactions":9,"vwap":96},"2025-08-13",-2.68,26400,{"date":1895,"open":1025,"high":1277,"low":1508,"close":1884,"change":848,"percent_change":1444,"volume":1896,"transactions":9,"vwap":1884},"2025-08-12",69600,{"date":1898,"open":1210,"high":1535,"low":1210,"close":1535,"change":932,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1535},"2025-08-11",3.77,131400,{"date":1902,"open":1903,"high":1882,"low":1210,"close":82,"change":293,"percent_change":1904,"volume":1905,"transactions":9,"vwap":82},"2025-08-08",2.23,-2.75,174600,{"date":1907,"open":1869,"high":1527,"low":1211,"close":96,"change":1036,"percent_change":1908,"volume":1909,"transactions":9,"vwap":96},"2025-08-07",-3.54,411200,{"date":1911,"open":1912,"high":1913,"low":1237,"close":1882,"change":602,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1882},"2025-08-06",2.28,2.68,24.86,34335500,{"date":1917,"open":1226,"high":1453,"low":1256,"close":1433,"change":833,"percent_change":1089,"volume":1918,"transactions":9,"vwap":1433},"2025-08-05",24600,{"date":1920,"open":1466,"high":1433,"low":1256,"close":1466,"change":792,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1466},"2025-08-04",-2.19,64600,{"date":1924,"open":1443,"high":1227,"low":1226,"close":1453,"change":1056,"percent_change":1460,"volume":1925,"transactions":9,"vwap":1453},"2025-08-01",32900,{"date":1927,"open":1217,"high":1217,"low":1227,"close":1227,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1227},"2025-07-31",-0.26,-11.87,39500,{"date":1932,"open":1869,"high":1535,"low":1869,"close":1550,"change":860,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1550},"2025-07-30",-2.23,11700,{"date":1936,"open":1543,"high":1543,"low":1550,"close":1884,"change":1558,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1884},"2025-07-29",-8.94,36000,{"date":1940,"open":1541,"high":1299,"low":431,"close":1534,"change":989,"percent_change":1941,"volume":906,"transactions":9,"vwap":1534},"2025-07-28",-3.53,{"date":1943,"open":1913,"high":1750,"low":1548,"close":1541,"change":212,"percent_change":201,"volume":1944,"transactions":9,"vwap":1541},"2025-07-25",116100,{"date":1946,"open":1750,"high":1425,"low":1749,"close":1947,"change":21,"percent_change":1177,"volume":1948,"transactions":9,"vwap":1947},"2025-07-24",2.83,126800,{"date":1950,"open":1951,"high":1952,"low":1747,"close":19,"change":848,"percent_change":74,"volume":1953,"transactions":9,"vwap":19},"2025-07-23",2.75,2.99,154000,{"date":1955,"open":1956,"high":313,"low":1957,"close":1573,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1573},"2025-07-22",2.74,2.48,0.34,13.23,4157600,{"date":1962,"open":1963,"high":1964,"low":1957,"close":1965,"change":913,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-07-21",2.52,2.65,2.57,2.39,927700,{"date":1969,"open":1541,"high":1913,"low":1543,"close":1970,"change":21,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-07-18",2.51,-4.56,57900,{"date":1974,"open":1541,"high":1749,"low":1975,"close":1774,"change":913,"percent_change":1542,"volume":1976,"transactions":9,"vwap":1774},"2025-07-17",2.43,80500,{"date":1978,"open":1975,"high":1979,"low":1975,"close":1965,"change":555,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1965},"2025-07-16",2.59,13.22,928800,{"date":1983,"open":1984,"high":1966,"low":1984,"close":1277,"change":737,"percent_change":588,"volume":1985,"transactions":9,"vwap":1277},"2025-07-15",2.21,198200,{"date":1987,"open":1209,"high":1527,"low":1869,"close":1882,"change":792,"percent_change":294,"volume":1988,"transactions":9,"vwap":1882},"2025-07-14",65900,{"date":1990,"open":1991,"high":1957,"low":1869,"close":1527,"change":1338,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1527},"2025-07-11",2.31,-5.74,77300,{"date":1995,"open":1542,"high":1996,"low":1991,"close":431,"change":913,"percent_change":1963,"volume":1997,"transactions":9,"vwap":431},"2025-07-10",2.64,102700,{"date":1999,"open":1991,"high":1534,"low":1882,"close":1878,"change":812,"percent_change":1869,"volume":2000,"transactions":9,"vwap":1878},"2025-07-09",23800,{"date":2002,"open":1535,"high":1970,"low":1240,"close":1542,"change":494,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1542},"2025-07-08",10.95,108100,{"date":2006,"open":1527,"high":1400,"low":1211,"close":1211,"change":1702,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1211},"2025-07-07",-10.64,259000,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":200,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-07-03",2.78,2.35,-12.96,129500,{"date":2016,"open":1957,"high":1020,"low":1957,"close":1749,"change":765,"percent_change":765,"volume":2017,"transactions":9,"vwap":1749},"2025-07-02",620300,{"date":2019,"open":1606,"high":310,"low":2020,"close":1749,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":1749},"2025-07-01",2.6,-0.68,-20.12,884900,{"date":2025,"open":196,"high":1429,"low":2026,"close":292,"change":1408,"percent_change":2027,"volume":2028,"transactions":9,"vwap":292},"2025-06-30",3.05,93.14,55197100,{"date":2030,"open":870,"high":1226,"low":870,"close":1226,"change":1373,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1226},"2025-06-27",12.18,7900,{"date":2034,"open":1391,"high":870,"low":1135,"close":870,"change":464,"percent_change":2035,"volume":1455,"transactions":9,"vwap":870},"2025-06-26",11.43,{"date":2037,"open":1137,"high":1391,"low":1137,"close":1261,"change":913,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1261},"2025-06-25",4.48,5700,{"date":2041,"open":1249,"high":1249,"low":1108,"close":1108,"change":1536,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1108},"2025-06-24",-11.26,16400,{"date":2045,"open":1408,"high":1238,"low":2046,"close":2046,"change":860,"percent_change":2047,"volume":766,"transactions":9,"vwap":2046},"2025-06-23",1.51,-3.21,{"date":2049,"open":1250,"high":1232,"low":870,"close":870,"change":323,"percent_change":2050,"volume":2051,"transactions":9,"vwap":870},"2025-06-20",-9.3,15000,{"date":2053,"open":1466,"high":1466,"low":1250,"close":1250,"change":754,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1250},"2025-06-18",-3.91,8800,{"date":2057,"open":1250,"high":1218,"low":1250,"close":1466,"change":1051,"percent_change":1651,"volume":2058,"transactions":9,"vwap":1466},"2025-06-17",77500,{"date":2060,"open":1135,"high":1226,"low":1135,"close":1250,"change":1373,"percent_change":304,"volume":2061,"transactions":9,"vwap":1250},"2025-06-16",67100,{"date":2063,"open":1413,"high":1413,"low":1404,"close":1257,"change":1036,"percent_change":2064,"volume":2065,"transactions":9,"vwap":1257},"2025-06-13",-4.97,10400,{"date":2067,"open":1249,"high":821,"low":1249,"close":1424,"change":860,"percent_change":1369,"volume":2068,"transactions":9,"vwap":1424},"2025-06-12",800,{"date":2070,"open":1418,"high":1418,"low":821,"close":1202,"change":792,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1202},"2025-06-11",-2.35,5800,{"date":2074,"open":1238,"high":1250,"low":856,"close":1238,"change":765,"percent_change":765,"volume":2075,"transactions":9,"vwap":1238},"2025-06-10",25100,{"date":2077,"open":1238,"high":1250,"low":825,"close":1238,"change":792,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1238},"2025-06-09",-2.3,3300,{"date":2081,"open":1263,"high":1226,"low":1263,"close":1412,"change":812,"percent_change":1600,"volume":2082,"transactions":9,"vwap":1412},"2025-06-06",2500,{"date":2084,"open":1418,"high":1418,"low":1202,"close":1418,"change":189,"percent_change":1433,"volume":2085,"transactions":9,"vwap":1418},"2025-06-05",3600,{"date":2087,"open":1194,"high":1250,"low":1408,"close":1202,"change":283,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1202},"2025-06-04",-1.19,14300,{"date":2091,"open":1238,"high":1238,"low":1408,"close":1263,"change":211,"percent_change":284,"volume":2092,"transactions":9,"vwap":1263},"2025-06-03",19300,{"date":2094,"open":2095,"high":1256,"low":2095,"close":1418,"change":1586,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1418},"2025-06-02",1.58,7.64,14000,{"date":2099,"open":2095,"high":1216,"low":1251,"close":2100,"change":211,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2100},"2025-05-30",1.57,-0.63,210300,{"date":2104,"open":856,"high":856,"low":2095,"close":2095,"change":737,"percent_change":644,"volume":2105,"transactions":9,"vwap":2095},"2025-05-29",1200,{"date":2107,"open":1257,"high":825,"low":1257,"close":2100,"change":848,"percent_change":2108,"volume":1455,"transactions":9,"vwap":2100},"2025-05-28",2.61,{"date":2110,"open":1413,"high":1249,"low":262,"close":1257,"change":913,"percent_change":1662,"volume":2111,"transactions":9,"vwap":1257},"2025-05-27",5500,{"date":2113,"open":1272,"high":2100,"low":1272,"close":2114,"change":283,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-05-23",1.47,-1.34,5900,{"date":2118,"open":2119,"high":1257,"low":2114,"close":1396,"change":189,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1396},"2025-05-22",1.48,2.05,3800,{"date":2123,"open":2046,"high":1413,"low":1272,"close":1272,"change":792,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1272},"2025-05-21",-2.67,8500,{"date":2127,"open":262,"high":1413,"low":2114,"close":1404,"change":283,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1404},"2025-05-20",-1.32,11300,{"date":2131,"open":1257,"high":1257,"low":2119,"close":262,"change":211,"percent_change":2132,"volume":2085,"transactions":9,"vwap":262},"2025-05-19",-0.65,{"date":2134,"open":1408,"high":1408,"low":1404,"close":1257,"change":989,"percent_change":1715,"volume":2135,"transactions":9,"vwap":1257},"2025-05-16",19400,{"date":2137,"open":2100,"high":1263,"low":2100,"close":1435,"change":812,"percent_change":310,"volume":2138,"transactions":9,"vwap":1435},"2025-05-15",12900,{"date":2140,"open":1226,"high":1226,"low":2100,"close":2100,"change":21,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2100},"2025-05-14",-7.1,22700,{"date":2144,"open":1232,"high":1227,"low":1263,"close":1418,"change":1102,"percent_change":2145,"volume":2146,"transactions":9,"vwap":1418},"2025-05-13",-7.14,51200,{"date":2148,"open":1194,"high":1443,"low":1194,"close":1444,"change":1051,"percent_change":2149,"volume":2150,"transactions":9,"vwap":1444},"2025-05-12",4,12600,{"date":2152,"open":1226,"high":1232,"low":1238,"close":1226,"change":765,"percent_change":765,"volume":2153,"transactions":9,"vwap":1226},"2025-05-09",18600,{"date":2155,"open":1479,"high":1479,"low":1263,"close":1226,"change":913,"percent_change":221,"volume":2156,"transactions":9,"vwap":1226},"2025-05-08",13000,{"date":2158,"open":1419,"high":1419,"low":1263,"close":1418,"change":1382,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1418},"2025-05-07",-8.15,15100,{"date":2162,"open":1466,"high":1479,"low":1263,"close":1479,"change":812,"percent_change":1578,"volume":1925,"transactions":9,"vwap":1479},"2025-05-06",{"date":2164,"open":1251,"high":1236,"low":1251,"close":1466,"change":1373,"percent_change":2165,"volume":2166,"transactions":9,"vwap":1466},"2025-05-05",11.88,64900,{"date":2168,"open":1136,"high":1249,"low":1391,"close":1249,"change":1244,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1249},"2025-05-02",8.84,61100,{"date":2172,"open":2114,"high":2095,"low":1142,"close":2114,"change":211,"percent_change":2021,"volume":2173,"transactions":9,"vwap":2114},"2025-05-01",30600,{"date":2175,"open":1261,"high":2119,"low":74,"close":2119,"change":932,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2119},"2025-04-30",5.71,31100,{"date":2179,"open":870,"high":870,"low":1261,"close":1261,"change":323,"percent_change":2180,"volume":2181,"transactions":9,"vwap":1261},"2025-04-29",-10.26,24800,{"date":2183,"open":1135,"high":1238,"low":1135,"close":870,"change":474,"percent_change":2184,"volume":945,"transactions":9,"vwap":870},"2025-04-28",10.64,{"date":2186,"open":1113,"high":1142,"low":1107,"close":1135,"change":1143,"percent_change":1144,"volume":2166,"transactions":9,"vwap":1135},"2025-04-25",{"date":182,"open":1108,"high":74,"low":1117,"close":1113,"change":792,"percent_change":902,"volume":2188,"transactions":9,"vwap":1113},31700]