[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSF":3,"homepage-market-summary":31,"stock-historical-LSF":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LSF","2026-10-06",{"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},"Laird Superfood, Inc.","NYSE American",null,"FOOD AND KINDRED PRODUCTS","Laird Superfood Inc is engaged in the development and marketing of food and beverage products focused on health and wellness. The company's product portfolio includes coffee creamers, coffee, tea, hot chocolate, hydration and beverage enhancement products, and snacks, made using natural and functional ingredients.","28","Boulder, CO",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.19,3.17,3.39,3.11,3.15,0.04,1.27,10370.634577,282,3.2065,5.89,1.96,71588.55831411904,31.3,1516,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":153},"success",[34,43,50,57,64,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":42},"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","2026-10-05",{"symbol":44,"name":45,"price":46,"change":47,"pct_change":48,"is_up":40,"sparkline":49,"date":42},"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":51,"name":52,"price":53,"change":54,"pct_change":55,"is_up":40,"sparkline":56,"date":42},"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":58,"name":59,"price":60,"change":61,"pct_change":62,"is_up":40,"sparkline":63,"date":42},"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":65,"name":66,"price":67,"change":68,"pct_change":39,"is_up":40,"sparkline":69,"date":42},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":40,"sparkline":76,"date":42},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":48,"price":133,"is_up":40},"Industrials","XLI",171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":21,"price":152,"is_up":40},"Comm Services","XLC",111.65,[154,159,163,168],{"ticker":155,"name":156,"price":157,"change":158,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":137,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":167,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":169,"name":170,"price":171,"change":172,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"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},7.94,61387,22406316.695158,-43.54,"2025-04-24",[184,185,193,203,212,221,230,239,248,256,265,275,285,294,304,313,321,330,338,348,358,367,375,384,392,400,406,414,422,432,440,447,455,463,472,481,491,502,513,522,532,539,549,557,567,575,584,591,598,603,609,617,625,631,639,647,655,659,665,670,677,682,689,695,701,708,715,720,726,731,739,746,751,755,763,771,775,780,787,792,798,804,809,813,820,827,835,839,843,849,856,862,868,872,877,883,888,893,899,904,911,919,925,932,937,942,948,955,960,966,971,976,981,985,990,995,1000,1006,1011,1017,1024,1029,1037,1042,1047,1051,1059,1063,1067,1072,1079,1086,1092,1098,1102,1108,1114,1119,1124,1130,1134,1141,1147,1151,1157,1163,1169,1174,1178,1184,1187,1192,1197,1203,1208,1212,1216,1222,1227,1230,1235,1239,1244,1248,1252,1256,1259,1264,1268,1274,1279,1283,1286,1291,1295,1300,1305,1310,1315,1319,1324,1331,1335,1341,1346,1351,1355,1359,1364,1367,1372,1376,1380,1385,1389,1393,1398,1402,1407,1413,1416,1421,1425,1428,1433,1437,1443,1446,1449,1454,1459,1464,1467,1473,1478,1483,1487,1492,1496,1500,1504,1509,1513,1517,1522,1527,1533,1538,1542,1548,1551,1556,1561,1566,1569,1574,1578,1583,1589,1595,1603,1610,1614,1620,1626,1630,1633,1639,1647,1654,1661,1667,1672,1678,1684,1689,1694,1700,1706,1711,1717,1723,1728,1733,1738,1742,1747,1752,1756,1763,1768,1773,1778,1783,1787,1790,1794,1800,1802,1805,1808,1812,1817,1820,1823,1828,1832,1838,1844,1851,1854,1860,1865,1871,1877,1881,1888,1894,1900,1904,1909,1915,1922,1929,1934,1940,1947,1951,1954,1959,1964,1969,1971,1976,1983,1989,1995,2000,2004,2007,2014,2019,2024,2030,2035,2037,2041,2046,2051,2056,2061,2066,2071,2076,2081,2084,2088,2090,2093,2100,2105,2108,2113,2118,2123,2127,2130,2132,2137,2141,2145,2150,2155,2161,2166,2170,2174,2177,2180,2184,2187,2191,2196,2201,2204],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":42,"open":186,"high":187,"low":20,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},3.4,3.5,-0.31,-8.96,32655.118055,412,3.2922,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",3.45,3.53,3.405,3.46,0,8511.370528,204,3.4517,{"date":204,"open":195,"high":205,"low":206,"close":198,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-01",3.64,3.44,-0.02,-0.57,23011.5388,220,3.4993,{"date":213,"open":198,"high":214,"low":195,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",3.74,3.48,-0.01,-0.29,29355.887716,325,3.5562,{"date":222,"open":198,"high":223,"low":198,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-29",3.72,3.49,0.08,2.35,14918.322281,170,3.5611,{"date":231,"open":215,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":174,"vwap":238},"2026-09-28",3.65,3.35,3.41,-0.04,-1.16,29632.225596,3.4503,{"date":240,"open":241,"high":242,"low":195,"close":195,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",3.63,3.655,-0.07,-1.99,37267.60025,267,3.5693,{"date":249,"open":250,"high":214,"low":251,"close":251,"change":243,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-24",3.61,3.52,-1.95,16855.2098,173,3.574,{"date":257,"open":251,"high":258,"low":251,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",3.75,3.59,0.02,0.56,21123.404033,232,3.6581,{"date":266,"open":267,"high":258,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-22",3.56,3.521,3.57,-0.06,-1.65,18198.334595,181,3.6271,{"date":276,"open":277,"high":278,"low":279,"close":241,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",3.77,3.86,3.5301,-0.15,-3.97,21998.357071,296,3.6544,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":216,"percent_change":291,"volume":292,"transactions":24,"vwap":293},"2026-09-18",3.71,3.83,3.6,3.78,-0.26,13555.543618,3.6873,{"date":295,"open":296,"high":297,"low":296,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",3.54,3.791,3.79,0.29,8.29,22946.426197,466,3.6867,{"date":305,"open":306,"high":307,"low":187,"close":187,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",3.76,3.855,-0.37,-9.56,64205.027744,502,3.6621,{"date":314,"open":315,"high":316,"low":317,"close":315,"change":199,"percent_change":199,"volume":318,"transactions":319,"vwap":320},"2026-09-15",3.87,3.9455,3.8,33635.378643,226,3.8534,{"date":322,"open":323,"high":324,"low":315,"close":315,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",3.92,3.98,-0.05,-1.28,12119.826137,193,3.9108,{"date":331,"open":332,"high":333,"low":323,"close":323,"change":270,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",3.99,4.04,-1.51,6196.886052,101,3.9842,{"date":339,"open":340,"high":341,"low":342,"close":324,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",3.96,4.02,3.9,0.03,0.76,8548.7788,233,3.9692,{"date":349,"open":350,"high":351,"low":342,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",3.91,4.07,3.95,0.01,0.25,29007.462793,278,3.9633,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":244,"volume":364,"transactions":365,"vwap":366},"2026-09-08",4.1,3.93,3.94,-0.08,39107.117628,263,3.9848,{"date":368,"open":340,"high":369,"low":370,"close":341,"change":225,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",4.1399,3.9538,2.03,12170.651913,200,4.0101,{"date":376,"open":377,"high":378,"low":362,"close":362,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",4.16,4.2,-0.23,-5.52,16815.772703,209,4.1107,{"date":385,"open":352,"high":378,"low":386,"close":387,"change":90,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",3.82,4.17,5.57,33716.557526,355,4.0642,{"date":393,"open":394,"high":394,"low":342,"close":352,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",4.19,-0.22,-5.28,29928.093642,467,4.0071,{"date":401,"open":352,"high":378,"low":352,"close":387,"change":354,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",6.38,46976.959242,927,4.0635,{"date":407,"open":342,"high":408,"low":409,"close":323,"change":21,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-28",4.1217,3.84,1.03,22360.715615,421,3.9316,{"date":415,"open":387,"high":387,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",3.88,-0.27,-6.51,44769.915217,719,3.9662,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":21,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-26",4.09,4.2627,3.995,4.15,0.97,15684.276802,206,4.1466,{"date":433,"open":317,"high":434,"low":317,"close":435,"change":82,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-25",4.2325,4.11,9.02,29047.509784,522,4.0637,{"date":441,"open":442,"high":443,"low":277,"close":277,"change":199,"percent_change":199,"volume":444,"transactions":445,"vwap":446},"2026-08-24",3.85,4.06,39996.846725,1037,3.9263,{"date":448,"open":443,"high":449,"low":277,"close":277,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",4.1576,-0.33,-8.05,65191.709439,439,3.9802,{"date":456,"open":457,"high":457,"low":424,"close":360,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-20",4.37,-0.16,-3.76,40479.336849,498,4.1673,{"date":464,"open":465,"high":466,"low":467,"close":467,"change":235,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-19",4.32,4.6731,4.26,-0.93,34018.956155,303,4.5571,{"date":473,"open":474,"high":475,"low":476,"close":476,"change":113,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-18",4.49,4.56,4.3,-3.8,14364.77934,594,4.4284,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":390,"vwap":490},"2026-08-17",4.76,4.83,4.405,4.47,-0.24,-5.1,38912.585125,4.6355,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-14",4.87,5.0999,4.34,4.71,0.33,7.53,112739.540596,1817,4.7995,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-13",4.27,4.5742,4.25,4.38,0.13,3.06,21630.017412,405,4.5035,{"date":514,"open":515,"high":516,"low":506,"close":506,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",4.59,4.668,-0.38,-8.21,31994.945343,329,4.4757,{"date":523,"open":524,"high":525,"low":524,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",4.42,5,4.63,0.26,5.95,51464.401889,523,4.7676,{"date":533,"open":465,"high":486,"low":534,"close":457,"change":343,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",4.03,0.69,35735.281077,340,4.3602,{"date":540,"open":541,"high":542,"low":543,"close":495,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-07",4.54,4.65,4.145,-0.2,-4.41,15795.086173,276,4.3918,{"date":550,"open":551,"high":475,"low":551,"close":541,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-06",4,0.4,9.66,25589.143925,357,4.3806,{"date":558,"open":559,"high":560,"low":561,"close":560,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-05",4.08,4.14,3.905,0.06,1.47,20551.311974,302,4.0306,{"date":568,"open":332,"high":569,"low":241,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",4.55,0.11,2.77,124024.294544,1921,4.1225,{"date":576,"open":378,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",4.4,3.97,-0.19,-4.57,60848.256714,343,4.1508,{"date":585,"open":586,"high":506,"low":427,"close":377,"change":235,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-31",4.21,-0.95,41161.099228,324,4.1923,{"date":592,"open":593,"high":594,"low":378,"close":378,"change":199,"percent_change":199,"volume":595,"transactions":596,"vwap":597},"2026-07-30",4.22,4.29,12815.0907,141,4.2327,{"date":599,"open":586,"high":465,"low":378,"close":378,"change":325,"percent_change":600,"volume":601,"transactions":174,"vwap":602},"2026-07-29",-1.18,59225.664528,4.2368,{"date":604,"open":476,"high":524,"low":605,"close":506,"change":325,"percent_change":236,"volume":606,"transactions":607,"vwap":608},"2026-07-28",4.185,38824.407462,376,4.2862,{"date":610,"open":378,"high":611,"low":351,"close":476,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-27",4.57,0.1,2.38,62849.349738,352,4.297,{"date":618,"open":232,"high":619,"low":232,"close":378,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-24",4.31,0.44,11.7,21614.178256,514,4.0699,{"date":626,"open":627,"high":342,"low":289,"close":306,"change":216,"percent_change":417,"volume":628,"transactions":629,"vwap":630},"2026-07-23",3.7,34506.37924,341,3.724,{"date":632,"open":290,"high":633,"low":634,"close":277,"change":243,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",4.0299,3.55,-1.82,38354.912801,821,3.7552,{"date":640,"open":641,"high":642,"low":277,"close":409,"change":487,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-21",4.05,4.36,-5.88,118936.027075,1657,3.9811,{"date":648,"open":649,"high":486,"low":559,"close":559,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-20",4.33,-0.32,-7.27,19002.189492,723,4.2585,{"date":656,"open":475,"high":542,"low":467,"close":577,"change":544,"percent_change":657,"volume":658,"transactions":9,"vwap":577},"2026-07-17",-4.35,25000,{"date":660,"open":661,"high":496,"low":662,"close":663,"change":353,"percent_change":90,"volume":664,"transactions":9,"vwap":663},"2026-07-16",4.531,4.53,4.6,11900,{"date":666,"open":577,"high":667,"low":642,"close":515,"change":225,"percent_change":668,"volume":669,"transactions":9,"vwap":515},"2026-07-15",4.68,1.77,29900,{"date":671,"open":569,"high":672,"low":673,"close":674,"change":325,"percent_change":675,"volume":676,"transactions":9,"vwap":674},"2026-07-14",4.7,4.414,4.51,-1.1,21300,{"date":678,"open":515,"high":679,"low":680,"close":475,"change":243,"percent_change":334,"volume":681,"transactions":9,"vwap":475},"2026-07-13",4.75,4.331,35800,{"date":683,"open":684,"high":685,"low":684,"close":526,"change":686,"percent_change":687,"volume":688,"transactions":9,"vwap":526},"2026-07-10",4.35,4.69,0.27,6.19,17100,{"date":690,"open":691,"high":692,"low":684,"close":642,"change":217,"percent_change":693,"volume":694,"transactions":9,"vwap":642},"2026-07-09",4.685,4.72,-6.24,19300,{"date":696,"open":697,"high":698,"low":515,"close":542,"change":544,"percent_change":699,"volume":700,"transactions":9,"vwap":542},"2026-07-08",4.85,4.885,-4.12,33900,{"date":702,"open":703,"high":704,"low":705,"close":697,"change":325,"percent_change":706,"volume":707,"transactions":9,"vwap":697},"2026-07-07",4.89,4.94,4.78,-1.02,21800,{"date":709,"open":703,"high":710,"low":711,"close":712,"change":353,"percent_change":713,"volume":714,"transactions":9,"vwap":712},"2026-07-06",4.944,4.715,4.9,0.2,40100,{"date":716,"open":717,"high":717,"low":718,"close":703,"change":353,"percent_change":713,"volume":719,"transactions":9,"vwap":703},"2026-07-02",4.99,4.5,50600,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":55,"percent_change":288,"volume":725,"transactions":9,"vwap":724},"2026-07-01",4.66,5.1,4.88,58200,{"date":727,"open":525,"high":525,"low":728,"close":672,"change":217,"percent_change":729,"volume":730,"transactions":9,"vwap":672},"2026-06-30",4.431,-5.81,67700,{"date":732,"open":733,"high":734,"low":735,"close":717,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":717},"2026-06-29",4.91,5.11,4.701,-0.03,-0.6,127600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":199,"percent_change":199,"volume":745,"transactions":9,"vwap":744},"2026-06-26",4.79,5.05,4.628,5.02,101100,{"date":747,"open":718,"high":748,"low":524,"close":744,"change":158,"percent_change":749,"volume":750,"transactions":9,"vwap":744},"2026-06-25",5.08,12.3,82400,{"date":752,"open":662,"high":753,"low":457,"close":486,"change":353,"percent_change":90,"volume":754,"transactions":9,"vwap":486},"2026-06-24",4.77,97000,{"date":756,"open":569,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-23",4.817,4.43,4.46,-0.12,-2.62,100700,{"date":764,"open":765,"high":766,"low":619,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-22",4.74,4.98,4.58,-0.1,-2.14,110300,{"date":772,"open":765,"high":766,"low":586,"close":667,"change":270,"percent_change":773,"volume":774,"transactions":9,"vwap":667},"2026-06-18",-1.27,149400,{"date":776,"open":777,"high":717,"low":663,"close":765,"change":612,"percent_change":778,"volume":779,"transactions":9,"vwap":765},"2026-06-17",4.93,2.16,92300,{"date":781,"open":782,"high":703,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-16",4.23,4.64,0.59,14.57,259700,{"date":788,"open":290,"high":465,"low":290,"close":641,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":641},"2026-06-15",0.35,9.46,88700,{"date":793,"open":250,"high":794,"low":795,"close":627,"change":225,"percent_change":796,"volume":797,"transactions":9,"vwap":627},"2026-06-12",3.759,3.525,2.21,45200,{"date":799,"open":186,"high":800,"low":186,"close":801,"change":90,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-11",3.66,3.62,6.47,56600,{"date":805,"open":806,"high":269,"low":807,"close":186,"change":353,"percent_change":299,"volume":808,"transactions":9,"vwap":186},"2026-06-10",3.43,3.365,56800,{"date":810,"open":18,"high":289,"low":811,"close":18,"change":199,"percent_change":199,"volume":812,"transactions":9,"vwap":18},"2026-06-09",3.29,76900,{"date":814,"open":233,"high":815,"low":816,"close":18,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":18},"2026-06-08",3.42,3.34,0.09,2.73,19100,{"date":821,"open":822,"high":206,"low":823,"close":824,"change":270,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-05",3.32,3.28,3.3,-1.79,29000,{"date":828,"open":829,"high":195,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",3.18,3.12,3.36,0.17,5.33,51000,{"date":836,"open":233,"high":233,"low":20,"close":16,"change":113,"percent_change":837,"volume":838,"transactions":9,"vwap":16},"2026-06-03",-5.06,61700,{"date":840,"open":187,"high":187,"low":824,"close":831,"change":207,"percent_change":841,"volume":842,"transactions":9,"vwap":831},"2026-06-02",-0.59,70500,{"date":844,"open":224,"high":205,"low":824,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-01",3.38,-0.13,-3.7,24500,{"date":850,"open":822,"high":851,"low":852,"close":853,"change":713,"percent_change":854,"volume":855,"transactions":9,"vwap":853},"2026-05-29",3.58,3.279,3.51,6.04,58600,{"date":857,"open":206,"high":215,"low":824,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-05-28",3.31,-0.155,-4.47,31100,{"date":863,"open":853,"high":267,"low":18,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-05-27",3.465,-0.055,-1.56,26000,{"date":869,"open":851,"high":800,"low":198,"close":251,"change":325,"percent_change":870,"volume":871,"transactions":9,"vwap":251},"2026-05-26",-1.4,36200,{"date":873,"open":824,"high":874,"low":824,"close":269,"change":527,"percent_change":875,"volume":876,"transactions":9,"vwap":269},"2026-05-22",3.68,7.85,74500,{"date":878,"open":187,"high":289,"low":879,"close":858,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":858},"2026-05-21",3.24,-0.21,-5.97,70400,{"date":884,"open":19,"high":250,"low":19,"close":251,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":251},"2026-05-20",0.41,13.18,206500,{"date":889,"open":20,"high":890,"low":891,"close":19,"change":235,"percent_change":773,"volume":892,"transactions":9,"vwap":19},"2026-05-19",3.21,3.08,31300,{"date":894,"open":895,"high":896,"low":895,"close":20,"change":90,"percent_change":897,"volume":898,"transactions":9,"vwap":20},"2026-05-18",2.97,3.23,7.51,36000,{"date":900,"open":18,"high":18,"low":901,"close":901,"change":379,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-05-15",2.93,-7.28,20000,{"date":905,"open":906,"high":907,"low":906,"close":908,"change":909,"percent_change":833,"volume":910,"transactions":9,"vwap":908},"2026-05-14",2.94,3.37,3.16,0.16,145400,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":387,"volume":918,"transactions":9,"vwap":916},"2026-05-13",2.89,3.02,2.88,3,0.12,26300,{"date":920,"open":921,"high":922,"low":915,"close":915,"change":760,"percent_change":923,"volume":924,"transactions":9,"vwap":915},"2026-05-12",3.015,3.03,-4,21900,{"date":926,"open":927,"high":928,"low":929,"close":916,"change":325,"percent_change":930,"volume":931,"transactions":9,"vwap":916},"2026-05-11",3.01,3.09,2.995,-1.64,29600,{"date":933,"open":20,"high":20,"low":147,"close":934,"change":768,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-05-08",3.05,-3.17,36100,{"date":938,"open":916,"high":939,"low":916,"close":20,"change":832,"percent_change":940,"volume":941,"transactions":9,"vwap":20},"2026-05-07",3.2,5.7,51400,{"date":943,"open":944,"high":914,"low":913,"close":147,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":147},"2026-05-06",2.95,0.07,2.41,22400,{"date":949,"open":830,"high":950,"low":951,"close":952,"change":579,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-05-05",3.13,2.9,2.91,-6.13,26600,{"date":956,"open":950,"high":823,"low":957,"close":957,"change":736,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-05-04",3.1,-0.96,25800,{"date":961,"open":962,"high":845,"low":963,"close":950,"change":270,"percent_change":964,"volume":965,"transactions":9,"vwap":950},"2026-05-01",3.33,3.04,-1.88,41600,{"date":967,"open":928,"high":968,"low":969,"close":16,"change":917,"percent_change":350,"volume":970,"transactions":9,"vwap":16},"2026-04-30",3.389,3.067,40700,{"date":972,"open":17,"high":17,"low":944,"close":973,"change":768,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-04-29",3.07,-3.15,18600,{"date":977,"open":822,"high":816,"low":978,"close":17,"change":458,"percent_change":979,"volume":980,"transactions":9,"vwap":17},"2026-04-28",3.142,-4.8,20600,{"date":982,"open":17,"high":215,"low":17,"close":962,"change":74,"percent_change":983,"volume":984,"transactions":9,"vwap":962},"2026-04-27",6.73,55600,{"date":986,"open":963,"high":987,"low":927,"close":830,"change":225,"percent_change":988,"volume":989,"transactions":9,"vwap":830},"2026-04-24",3.175,2.63,59700,{"date":991,"open":895,"high":957,"low":906,"close":963,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":963},"2026-04-23",0.05,1.67,16800,{"date":996,"open":934,"high":934,"low":944,"close":997,"change":270,"percent_change":998,"volume":999,"transactions":9,"vwap":997},"2026-04-22",2.99,-1.97,19500,{"date":1001,"open":997,"high":987,"low":1002,"close":934,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":934},"2026-04-21",2.852,-0.09,-2.87,341600,{"date":1007,"open":914,"high":1008,"low":1009,"close":1008,"change":817,"percent_change":944,"volume":1010,"transactions":9,"vwap":1008},"2026-04-20",3.14,2.947,13100,{"date":1012,"open":1013,"high":1008,"low":1014,"close":934,"change":713,"percent_change":1015,"volume":1016,"transactions":9,"vwap":934},"2026-04-17",2.82,2.761,7.02,72400,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":225,"percent_change":913,"volume":1023,"transactions":9,"vwap":1022},"2026-04-16",2.72,2.86,2.55,2.85,82800,{"date":1025,"open":1026,"high":1022,"low":1026,"close":571,"change":497,"percent_change":1027,"volume":1028,"transactions":9,"vwap":571},"2026-04-15",2.43,13.52,82700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":55,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-04-14",2.28,2.46,2.26,2.44,7.96,20700,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1033,"change":325,"percent_change":1041,"volume":994,"transactions":9,"vwap":1033},"2026-04-13",2.25,2.4,-2.16,{"date":1043,"open":1044,"high":1040,"low":1039,"close":1045,"change":199,"percent_change":199,"volume":1046,"transactions":9,"vwap":1045},"2026-04-10",2.33,2.31,46500,{"date":1048,"open":226,"high":946,"low":1045,"close":1045,"change":363,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1045},"2026-04-09",-3.35,8400,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":21,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1056},"2026-04-08",2.5,2.54,2.36,2.39,1.7,24600,{"date":1060,"open":1061,"high":1021,"low":226,"close":226,"change":280,"percent_change":1062,"volume":999,"transactions":9,"vwap":226},"2026-04-07",2.48,-6,{"date":1064,"open":1053,"high":1054,"low":1065,"close":1053,"change":343,"percent_change":1066,"volume":924,"transactions":9,"vwap":1053},"2026-04-06",2.338,1.21,{"date":1068,"open":1055,"high":1069,"low":1031,"close":1070,"change":612,"percent_change":593,"volume":1071,"transactions":9,"vwap":1070},"2026-04-02",2.57,2.47,45000,{"date":1073,"open":1074,"high":1075,"low":778,"close":1076,"change":90,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-04-01",2.17,2.61,2.37,10.23,43500,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":260,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-03-31",2.11,2.2,2.15,0.94,14000,{"date":1087,"open":1088,"high":1083,"low":1089,"close":1090,"change":225,"percent_change":342,"volume":1091,"transactions":9,"vwap":1090},"2026-03-30",2.07,2.02,2.13,41100,{"date":1093,"open":1094,"high":1090,"low":27,"close":1095,"change":544,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-03-27",2,2.05,-8.89,83400,{"date":1099,"open":613,"high":1032,"low":1082,"close":1039,"change":353,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1039},"2026-03-26",0.45,130900,{"date":1103,"open":1082,"high":1031,"low":1104,"close":1105,"change":343,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-25",2.167,2.24,1.36,27200,{"date":1109,"open":1110,"high":1045,"low":1111,"close":796,"change":260,"percent_change":1112,"volume":1113,"transactions":9,"vwap":796},"2026-03-24",2.22,2.12,0.91,108000,{"date":1115,"open":1056,"high":1026,"low":1083,"close":1116,"change":544,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-23",2.19,-8.37,56100,{"date":1120,"open":1121,"high":1061,"low":1044,"close":1056,"change":768,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1056},"2026-03-20",2.455,-4.02,89500,{"date":1125,"open":1061,"high":1126,"low":1127,"close":1126,"change":235,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-03-19",2.49,2.34,-1.58,19900,{"date":1131,"open":1026,"high":1054,"low":1055,"close":1132,"change":570,"percent_change":569,"volume":1133,"transactions":9,"vwap":1132},"2026-03-18",2.53,68300,{"date":1135,"open":1136,"high":1137,"low":226,"close":1138,"change":458,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-17",2.59,2.6,2.42,-6.2,27100,{"date":1142,"open":946,"high":1136,"low":1143,"close":1144,"change":55,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-03-16",2.355,2.58,7.5,39600,{"date":1148,"open":1149,"high":1149,"low":1045,"close":1040,"change":768,"percent_change":923,"volume":1150,"transactions":9,"vwap":1040},"2026-03-13",2.45,40000,{"date":1152,"open":1153,"high":1154,"low":1055,"close":1053,"change":260,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1053},"2026-03-12",2.51,2.68,0.81,115600,{"date":1158,"open":1070,"high":1159,"low":613,"close":1061,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1061},"2026-03-11",2.62,0.045,1.85,21400,{"date":1164,"open":1126,"high":1165,"low":1026,"close":1166,"change":1167,"percent_change":706,"volume":1168,"transactions":9,"vwap":1166},"2026-03-10",2.585,2.435,-0.025,26700,{"date":1170,"open":1040,"high":1153,"low":1171,"close":1032,"change":21,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1032},"2026-03-09",2.3,1.65,22100,{"date":1175,"open":1176,"high":1176,"low":1076,"close":1138,"change":846,"percent_change":488,"volume":1177,"transactions":9,"vwap":1138},"2026-03-06",2.64,111200,{"date":1179,"open":1180,"high":1181,"low":1021,"close":1021,"change":1003,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1021},"2026-03-05",2.67,2.715,-3.41,52300,{"date":1185,"open":988,"high":1154,"low":1136,"close":1176,"change":260,"percent_change":344,"volume":1186,"transactions":9,"vwap":1176},"2026-03-04",37300,{"date":1188,"open":1176,"high":1019,"low":1189,"close":1159,"change":768,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1159},"2026-03-03",2.56,-3.68,26400,{"date":1193,"open":1194,"high":951,"low":1195,"close":1019,"change":199,"percent_change":199,"volume":1196,"transactions":9,"vwap":1019},"2026-03-02",2.787,2.69,15200,{"date":1198,"open":571,"high":1013,"low":1199,"close":1019,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1019},"2026-02-27",2.71,-0.14,-4.9,44800,{"date":1204,"open":913,"high":1205,"low":818,"close":1020,"change":1003,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1020},"2026-02-26",2.925,-3.05,18300,{"date":1209,"open":1205,"high":1210,"low":915,"close":944,"change":353,"percent_change":82,"volume":1211,"transactions":9,"vwap":944},"2026-02-25",2.989,18800,{"date":1213,"open":1214,"high":944,"low":818,"close":906,"change":817,"percent_change":908,"volume":1215,"transactions":9,"vwap":906},"2026-02-24",2.785,31800,{"date":1217,"open":915,"high":1218,"low":1219,"close":1022,"change":363,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1022},"2026-02-23",2.968,2.8,-2.73,24100,{"date":1223,"open":944,"high":944,"low":1224,"close":901,"change":325,"percent_change":1225,"volume":1226,"transactions":9,"vwap":901},"2026-02-20",2.65,-1.68,46800,{"date":1228,"open":951,"high":830,"low":1219,"close":147,"change":570,"percent_change":288,"volume":1229,"transactions":9,"vwap":147},"2026-02-19",62000,{"date":1231,"open":1020,"high":509,"low":1020,"close":1232,"change":216,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-18",2.87,-0.35,52700,{"date":1236,"open":952,"high":895,"low":1154,"close":915,"change":736,"percent_change":1237,"volume":1238,"transactions":9,"vwap":915},"2026-02-17",-1.03,75700,{"date":1240,"open":571,"high":944,"low":1241,"close":952,"change":713,"percent_change":1242,"volume":1243,"transactions":9,"vwap":952},"2026-02-13",2.7,7.38,93800,{"date":1245,"open":988,"high":1246,"low":1053,"close":1199,"change":225,"percent_change":963,"volume":1247,"transactions":9,"vwap":1199},"2026-02-12",2.81,134600,{"date":1249,"open":1180,"high":1241,"low":1132,"close":988,"change":207,"percent_change":1250,"volume":1251,"transactions":9,"vwap":988},"2026-02-11",-0.75,49100,{"date":1253,"open":1075,"high":1254,"low":1075,"close":1224,"change":199,"percent_change":199,"volume":1255,"transactions":9,"vwap":1224},"2026-02-10",2.807,35000,{"date":1257,"open":571,"high":186,"low":1126,"close":1224,"change":199,"percent_change":199,"volume":1258,"transactions":9,"vwap":1224},"2026-02-09",132500,{"date":1260,"open":1019,"high":1261,"low":1137,"close":1224,"change":736,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1224},"2026-02-06",2.776,-1.12,116700,{"date":1265,"open":1180,"high":1241,"low":1053,"close":1154,"change":243,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1154},"2026-02-05",-2.55,107300,{"date":1269,"open":1270,"high":901,"low":1019,"close":1271,"change":736,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-02-04",2.795,2.75,-1.08,85200,{"date":1275,"open":963,"high":963,"low":1241,"close":1276,"change":291,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-02-03",2.78,-8.55,128300,{"date":1280,"open":963,"high":851,"low":922,"close":963,"change":243,"percent_change":1281,"volume":1282,"transactions":9,"vwap":963},"2026-02-02",-2.25,119600,{"date":1284,"open":891,"high":16,"low":891,"close":19,"change":199,"percent_change":199,"volume":1285,"transactions":9,"vwap":19},"2026-01-30",18400,{"date":1287,"open":823,"high":1288,"low":895,"close":19,"change":579,"percent_change":1289,"volume":1290,"transactions":9,"vwap":19},"2026-01-29",3.328,-5.76,54900,{"date":1292,"open":896,"high":186,"low":950,"close":824,"change":21,"percent_change":1293,"volume":1294,"transactions":9,"vwap":824},"2026-01-28",1.23,75200,{"date":1296,"open":1297,"high":907,"low":973,"close":1297,"change":353,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-01-27",3.26,0.31,72200,{"date":1301,"open":1302,"high":962,"low":957,"close":1302,"change":235,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-01-26",3.25,-1.22,82500,{"date":1306,"open":251,"high":851,"low":829,"close":811,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":811},"2026-01-23",-0.18,-5.19,115800,{"date":1311,"open":198,"high":801,"low":1297,"close":1312,"change":570,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-01-22",3.47,3.27,199100,{"date":1316,"open":16,"high":269,"low":19,"close":831,"change":713,"percent_change":1317,"volume":1318,"transactions":9,"vwap":831},"2026-01-21",6.33,226900,{"date":1320,"open":187,"high":1321,"low":509,"close":908,"change":1307,"percent_change":1322,"volume":1323,"transactions":9,"vwap":908},"2026-01-20",3.555,-5.39,246200,{"date":1325,"open":1326,"high":187,"low":1327,"close":816,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":816},"2026-01-16",2.84,2.762,0.5,17.61,391200,{"date":1332,"open":818,"high":1022,"low":1189,"close":1326,"change":508,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1326},"2026-01-15",4.8,152800,{"date":1336,"open":1013,"high":1337,"low":1338,"close":1199,"change":325,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1199},"2026-01-14",2.83,2.623,-1.81,69900,{"date":1342,"open":1069,"high":915,"low":1126,"close":1343,"change":527,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-01-13",2.76,10.4,176000,{"date":1347,"open":1127,"high":1348,"low":1045,"close":1053,"change":832,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1053},"2026-01-12",2.565,7.3,77900,{"date":1352,"open":946,"high":1149,"low":1031,"close":1044,"change":325,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1044},"2026-01-09",-2.1,38800,{"date":1356,"open":1076,"high":1032,"low":1357,"close":613,"change":199,"percent_change":199,"volume":1358,"transactions":9,"vwap":613},"2026-01-08",2.361,32200,{"date":1360,"open":1171,"high":1032,"low":1361,"close":613,"change":612,"percent_change":1362,"volume":1363,"transactions":9,"vwap":613},"2026-01-07",2.228,4.39,111100,{"date":1365,"open":1076,"high":1056,"low":1033,"close":1031,"change":1003,"percent_change":477,"volume":1366,"transactions":9,"vwap":1031},"2026-01-06",95400,{"date":1368,"open":1039,"high":946,"low":1369,"close":1076,"change":83,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1076},"2026-01-05",2.23,6.28,70100,{"date":1373,"open":1033,"high":1374,"low":778,"close":1369,"change":353,"percent_change":1100,"volume":1375,"transactions":9,"vwap":1369},"2026-01-02",2.337,78700,{"date":1377,"open":1116,"high":1378,"low":1111,"close":1110,"change":260,"percent_change":1112,"volume":1379,"transactions":9,"vwap":1110},"2025-12-31",2.285,104800,{"date":1381,"open":1382,"high":613,"low":1082,"close":1082,"change":270,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1082},"2025-12-30",2.32,-2.65,103200,{"date":1386,"open":1132,"high":1054,"low":1033,"close":1033,"change":217,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1033},"2025-12-29",-11.37,175000,{"date":1390,"open":226,"high":1180,"low":1171,"close":1021,"change":527,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1021},"2025-12-26",11.35,234100,{"date":1394,"open":1039,"high":1040,"low":1082,"close":1395,"change":508,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1395},"2025-12-24",2.29,6.02,101400,{"date":1399,"open":1070,"high":1132,"low":1111,"close":778,"change":308,"percent_change":1400,"volume":1401,"transactions":9,"vwap":778},"2025-12-23",-14.62,249100,{"date":1403,"open":1382,"high":1136,"low":1404,"close":1132,"change":497,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1132},"2025-12-22",1.98,15,867300,{"date":1408,"open":371,"high":1409,"low":1410,"close":1082,"change":55,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1082},"2025-12-19",2.345,1.99,8.91,399900,{"date":1414,"open":1089,"high":1111,"low":1094,"close":1089,"change":199,"percent_change":199,"volume":1415,"transactions":9,"vwap":1089},"2025-12-18",211300,{"date":1417,"open":1088,"high":1418,"low":1410,"close":1089,"change":325,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1089},"2025-12-17",2.1,-2.42,161700,{"date":1422,"open":1095,"high":1039,"low":1423,"close":1088,"change":992,"percent_change":1061,"volume":1424,"transactions":9,"vwap":1088},"2025-12-16",2.048,218500,{"date":1426,"open":1090,"high":1083,"low":1089,"close":1089,"change":325,"percent_change":1419,"volume":1427,"transactions":9,"vwap":1089},"2025-12-15",171800,{"date":1429,"open":1039,"high":1039,"low":1430,"close":1088,"change":579,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1088},"2025-12-12",2.065,-8.41,164400,{"date":1434,"open":1040,"high":1040,"low":1110,"close":1033,"change":846,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1033},"2025-12-11",-5.44,200100,{"date":1438,"open":778,"high":1439,"low":1083,"close":1056,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1056},"2025-12-10",2.52,0.19,8.64,124000,{"date":1444,"open":1171,"high":1055,"low":1090,"close":1082,"change":113,"percent_change":1445,"volume":1345,"transactions":9,"vwap":1082},"2025-12-09",-7.17,{"date":1447,"open":1056,"high":1056,"low":1033,"close":1076,"change":199,"percent_change":199,"volume":1448,"transactions":9,"vwap":1076},"2025-12-08",70600,{"date":1450,"open":1044,"high":1138,"low":1451,"close":1076,"change":612,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1076},"2025-12-05",2.18,4.41,192800,{"date":1455,"open":1034,"high":1149,"low":1039,"close":1456,"change":1307,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-12-04",2.27,-7.35,277000,{"date":1460,"open":1439,"high":1461,"low":1166,"close":1149,"change":1200,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1149},"2025-12-03",2.612,-5.41,61600,{"date":1465,"open":1176,"high":1176,"low":1132,"close":1136,"change":216,"percent_change":517,"volume":1466,"transactions":9,"vwap":1136},"2025-12-02",30300,{"date":1468,"open":1469,"high":1276,"low":1470,"close":1137,"change":1200,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1137},"2025-12-01",2.74,2.558,-5.11,34100,{"date":1474,"open":1176,"high":1276,"low":1475,"close":1469,"change":83,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1469},"2025-11-28",2.625,5.38,43200,{"date":1479,"open":1480,"high":1019,"low":1137,"close":1137,"change":235,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1137},"2025-11-26",2.66,-1.52,75000,{"date":1484,"open":1241,"high":1013,"low":1137,"close":1176,"change":1003,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1176},"2025-11-25",-3.3,26900,{"date":1488,"open":1136,"high":1326,"low":1189,"close":818,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":818},"2025-11-24",0.15,5.81,52000,{"date":1493,"open":1439,"high":1136,"low":1494,"close":1144,"change":612,"percent_change":534,"volume":1495,"transactions":9,"vwap":1144},"2025-11-21",2.466,55100,{"date":1497,"open":1144,"high":988,"low":1061,"close":1061,"change":760,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1061},"2025-11-20",-4.62,29200,{"date":1501,"open":988,"high":1014,"low":1502,"close":1137,"change":243,"percent_change":761,"volume":1503,"transactions":9,"vwap":1137},"2025-11-19",2.543,59100,{"date":1505,"open":1439,"high":1506,"low":1507,"close":1180,"change":909,"percent_change":1508,"volume":791,"transactions":9,"vwap":1180},"2025-11-18",2.758,2.429,6.37,{"date":1510,"open":1180,"high":1199,"low":1061,"close":1153,"change":458,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1153},"2025-11-17",-5.99,79500,{"date":1514,"open":1343,"high":1343,"low":1470,"close":1180,"change":768,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1180},"2025-11-14",-3.61,94000,{"date":1518,"open":571,"high":1519,"low":1520,"close":571,"change":562,"percent_change":796,"volume":1521,"transactions":9,"vwap":571},"2025-11-13",2.92,2.627,140700,{"date":1523,"open":951,"high":901,"low":1524,"close":1199,"change":113,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1199},"2025-11-12",2.515,-5.9,218300,{"date":1528,"open":927,"high":1529,"low":1180,"close":915,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":915},"2025-11-11",3.134,-1.3,-31.1,698900,{"date":1534,"open":427,"high":476,"low":351,"close":1535,"change":343,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2025-11-10",4.18,0.72,39800,{"date":1539,"open":551,"high":1540,"low":551,"close":427,"change":612,"percent_change":1070,"volume":1541,"transactions":9,"vwap":427},"2025-11-07",4.246,62900,{"date":1543,"open":474,"high":663,"low":1544,"close":641,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":641},"2025-11-06",4.027,-0.46,-10.2,90800,{"date":1549,"open":486,"high":542,"low":1550,"close":674,"change":260,"percent_change":1100,"volume":959,"transactions":9,"vwap":674},"2025-11-05",4.45,{"date":1552,"open":765,"high":1553,"low":577,"close":474,"change":1554,"percent_change":1277,"volume":1555,"transactions":9,"vwap":474},"2025-11-04",4.896,-0.42,54100,{"date":1557,"open":1558,"high":1558,"low":672,"close":733,"change":235,"percent_change":1559,"volume":1560,"transactions":9,"vwap":733},"2025-11-03",4.95,-0.81,17400,{"date":1562,"open":741,"high":1563,"low":1564,"close":1558,"change":1489,"percent_change":830,"volume":1565,"transactions":9,"vwap":1558},"2025-10-31",5.056,4.738,68000,{"date":1567,"open":515,"high":484,"low":718,"close":1333,"change":909,"percent_change":195,"volume":1568,"transactions":9,"vwap":1333},"2025-10-30",23000,{"date":1570,"open":483,"high":484,"low":663,"close":783,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":783},"2025-10-29",-0.11,-2.32,33800,{"date":1575,"open":493,"high":733,"low":672,"close":679,"change":544,"percent_change":1576,"volume":1577,"transactions":9,"vwap":679},"2025-10-28",-4.04,14100,{"date":1579,"open":704,"high":1580,"low":1581,"close":1558,"change":508,"percent_change":1241,"volume":1582,"transactions":9,"vwap":1558},"2025-10-27",5.04,4.697,78300,{"date":1584,"open":1580,"high":748,"low":1585,"close":1586,"change":1307,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2025-10-24",4.81,4.82,-3.6,28800,{"date":1590,"open":1591,"high":1592,"low":717,"close":525,"change":1200,"percent_change":1593,"volume":1594,"transactions":9,"vwap":525},"2025-10-23",5.09,5.254,-2.72,11400,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":363,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-10-22",5.16,5.35,5.03,5.14,-1.53,15800,{"date":1604,"open":1605,"high":1606,"low":712,"close":1607,"change":1298,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-10-21",4.92,5.29,5.22,6.31,37600,{"date":1611,"open":525,"high":1612,"low":697,"close":733,"change":216,"percent_change":544,"volume":1613,"transactions":9,"vwap":733},"2025-10-20",5.2,48600,{"date":1615,"open":748,"high":1616,"low":1617,"close":1605,"change":395,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1605},"2025-10-17",5.223,4.84,-4.28,33300,{"date":1621,"open":1622,"high":1623,"low":742,"close":1600,"change":1003,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1600},"2025-10-16",5.23,5.36,-1.72,27800,{"date":1627,"open":1597,"high":1628,"low":748,"close":1622,"change":508,"percent_change":1021,"volume":1629,"transactions":9,"vwap":1622},"2025-10-15",5.43,23600,{"date":1631,"open":1612,"high":1623,"low":525,"close":723,"change":487,"percent_change":1632,"volume":1162,"transactions":9,"vwap":723},"2025-10-14",-4.49,{"date":1634,"open":1476,"high":1635,"low":1636,"close":1637,"change":216,"percent_change":579,"volume":1638,"transactions":9,"vwap":1637},"2025-10-13",5.585,5.18,5.34,34500,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1598,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1598},"2025-10-10",5.82,5.85,5.27,-0.065,-1.2,22000,{"date":1648,"open":940,"high":1649,"low":1623,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2025-10-09",5.76,5.415,-0.255,-4.5,67500,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":199,"percent_change":199,"volume":1660,"transactions":9,"vwap":1659},"2025-10-08",5.65,5.714,5.601,5.67,32700,{"date":1662,"open":1663,"high":26,"low":1664,"close":1659,"change":363,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1659},"2025-10-07",5.71,5.64,-1.39,29100,{"date":1668,"open":1669,"high":1642,"low":1656,"close":1670,"change":992,"percent_change":1671,"volume":959,"transactions":9,"vwap":1670},"2025-10-06",5.73,5.75,0.88,{"date":1673,"open":1674,"high":1675,"low":1674,"close":940,"change":945,"percent_change":1676,"volume":1677,"transactions":9,"vwap":940},"2025-10-03",5.51,5.78,1.24,35500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":216,"percent_change":1307,"volume":1683,"transactions":9,"vwap":1682},"2025-10-02",5.538,5.72,5.63,6400,{"date":1685,"open":1686,"high":1670,"low":1687,"close":1664,"change":562,"percent_change":1688,"volume":1285,"transactions":9,"vwap":1664},"2025-10-01",5.61,5.5,1.08,{"date":1690,"open":1670,"high":1670,"low":1687,"close":1691,"change":544,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1691},"2025-09-30",5.58,-3.46,27000,{"date":1695,"open":1696,"high":1697,"low":940,"close":1675,"change":325,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1675},"2025-09-29",5.8,5.88,-0.86,13600,{"date":1701,"open":1702,"high":26,"low":1703,"close":1704,"change":260,"percent_change":82,"volume":1705,"transactions":9,"vwap":1704},"2025-09-26",5.855,5.69,5.83,18900,{"date":1707,"open":1708,"high":1608,"low":1696,"close":1490,"change":1709,"percent_change":1710,"volume":1010,"transactions":9,"vwap":1490},"2025-09-25",6.17,-0.43,-6.89,{"date":1712,"open":1713,"high":1714,"low":687,"close":1715,"change":1003,"percent_change":1716,"volume":819,"transactions":9,"vwap":1715},"2025-09-24",6.26,6.5,6.24,-1.42,{"date":1718,"open":1719,"high":1317,"low":1720,"close":1317,"change":945,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1317},"2025-09-23",6.09,6.05,1.12,33700,{"date":1724,"open":1725,"high":1713,"low":1726,"close":1713,"change":909,"percent_change":1159,"volume":1727,"transactions":9,"vwap":1713},"2025-09-22",6.13,5.92,16300,{"date":1729,"open":528,"high":1730,"low":1703,"close":1731,"change":83,"percent_change":226,"volume":1732,"transactions":9,"vwap":1731},"2025-09-19",6.18,6.1,37100,{"date":1734,"open":1735,"high":1736,"low":1703,"close":1736,"change":686,"percent_change":679,"volume":1737,"transactions":9,"vwap":1736},"2025-09-18",5.74,5.96,25500,{"date":1739,"open":1703,"high":1735,"low":1740,"close":1703,"change":562,"percent_change":1741,"volume":1472,"transactions":9,"vwap":1703},"2025-09-17",5.56,1.07,{"date":1743,"open":1670,"high":1744,"low":1686,"close":1682,"change":846,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1682},"2025-09-16",5.844,-2.26,22200,{"date":1748,"open":1749,"high":1642,"low":1750,"close":1649,"change":353,"percent_change":832,"volume":1751,"transactions":9,"vwap":1649},"2025-09-15",5.77,5.675,25200,{"date":1753,"open":1754,"high":1755,"low":1670,"close":1670,"change":270,"percent_change":1237,"volume":700,"transactions":9,"vwap":1670},"2025-09-12",5.86,5.99,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1490,"change":736,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1490},"2025-09-11",5.87,5.969,5.801,-0.51,14300,{"date":1764,"open":1765,"high":1755,"low":1490,"close":1766,"change":270,"percent_change":706,"volume":1767,"transactions":9,"vwap":1766},"2025-09-10",5.93,5.84,29300,{"date":1769,"open":1675,"high":1770,"low":1771,"close":1770,"change":1489,"percent_change":1075,"volume":1772,"transactions":9,"vwap":1770},"2025-09-09",5.9,5.677,30200,{"date":1774,"open":1749,"high":1775,"low":1776,"close":1670,"change":199,"percent_change":199,"volume":1777,"transactions":9,"vwap":1670},"2025-09-08",5.831,5.685,42600,{"date":1779,"open":1649,"high":1780,"low":1776,"close":1670,"change":343,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1670},"2025-09-05",5.805,0.52,31500,{"date":1784,"open":1749,"high":26,"low":1785,"close":1681,"change":325,"percent_change":1786,"volume":1638,"transactions":9,"vwap":1681},"2025-09-04",5.6,-0.87,{"date":1788,"open":1649,"high":1755,"low":1656,"close":1749,"change":945,"percent_change":1293,"volume":1789,"transactions":9,"vwap":1749},"2025-09-03",38300,{"date":1791,"open":1675,"high":1792,"low":1664,"close":940,"change":1003,"percent_change":1793,"volume":1677,"transactions":9,"vwap":940},"2025-09-02",5.925,-1.55,{"date":1795,"open":1796,"high":528,"low":940,"close":1797,"change":1200,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-08-29",5.91,5.79,-2.36,28300,{"date":1801,"open":1766,"high":528,"low":1686,"close":1765,"change":832,"percent_change":944,"volume":1486,"transactions":9,"vwap":1765},"2025-08-28",{"date":1803,"open":1642,"high":1804,"low":1649,"close":1649,"change":325,"percent_change":1698,"volume":1146,"transactions":9,"vwap":1649},"2025-08-27",6,{"date":1806,"open":1681,"high":1755,"low":1681,"close":1490,"change":343,"percent_change":1781,"volume":1807,"transactions":9,"vwap":1490},"2025-08-26",20100,{"date":1809,"open":528,"high":1810,"low":1649,"close":1675,"change":113,"percent_change":1811,"volume":694,"transactions":9,"vwap":1675},"2025-08-25",6.195,-2.86,{"date":1813,"open":1682,"high":1814,"low":1682,"close":528,"change":789,"percent_change":1815,"volume":1816,"transactions":9,"vwap":528},"2025-08-22",6.086,6.25,43100,{"date":1818,"open":1766,"high":1642,"low":1740,"close":1785,"change":379,"percent_change":1819,"volume":1466,"transactions":9,"vwap":1785},"2025-08-21",-3.95,{"date":1821,"open":1659,"high":26,"low":1822,"close":1704,"change":108,"percent_change":594,"volume":1107,"transactions":9,"vwap":1704},"2025-08-20",5.55,{"date":1824,"open":1669,"high":1770,"low":1825,"close":1825,"change":1571,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-08-19",5.59,-1.93,74700,{"date":1829,"open":1770,"high":854,"low":940,"close":940,"change":846,"percent_change":1830,"volume":1831,"transactions":9,"vwap":940},"2025-08-18",-2.23,62400,{"date":1833,"open":1834,"high":1835,"low":1490,"close":1704,"change":1307,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1704},"2025-08-15",6.06,6.14,-3,28900,{"date":1839,"open":402,"high":1840,"low":1841,"close":1841,"change":188,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-08-14",6.71,6.01,-4.91,60100,{"date":1845,"open":1749,"high":1846,"low":1656,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-08-13",6.55,6.32,0.57,9.91,230200,{"date":1852,"open":1663,"high":1792,"low":1853,"close":1670,"change":992,"percent_change":1671,"volume":1168,"transactions":9,"vwap":1670},"2025-08-12",5.707,{"date":1855,"open":1770,"high":1856,"low":1785,"close":940,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":940},"2025-08-11",6.15,-0.25,-4.2,90100,{"date":1861,"open":1755,"high":1862,"low":1770,"close":528,"change":1003,"percent_change":1863,"volume":1864,"transactions":9,"vwap":528},"2025-08-08",6.134,-1.49,36500,{"date":1866,"open":1867,"high":1868,"low":1696,"close":854,"change":675,"percent_change":1869,"volume":1870,"transactions":9,"vwap":854},"2025-08-07",6.83,6.88,-15.41,151900,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1874,"change":992,"percent_change":1876,"volume":681,"transactions":9,"vwap":1874},"2025-08-06",7.12,7.14,6.99,0.71,{"date":1878,"open":1015,"high":1879,"low":1880,"close":1879,"change":909,"percent_change":1045,"volume":947,"transactions":9,"vwap":1879},"2025-08-05",7.09,6.82,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":243,"percent_change":1887,"volume":947,"transactions":9,"vwap":1886},"2025-08-04",6.97,7.208,6.91,6.93,-1,{"date":1889,"open":1890,"high":1891,"low":1867,"close":1892,"change":992,"percent_change":1536,"volume":1893,"transactions":9,"vwap":1892},"2025-08-01",6.98,7.17,7,60900,{"date":1895,"open":1892,"high":1896,"low":1897,"close":1898,"change":325,"percent_change":172,"volume":1899,"transactions":9,"vwap":1898},"2025-07-31",7.109,6.9,6.95,13800,{"date":1901,"open":1892,"high":1902,"low":1868,"close":1892,"change":199,"percent_change":199,"volume":1903,"transactions":9,"vwap":1892},"2025-07-30",7.13,8900,{"date":1905,"open":1879,"high":1906,"low":1892,"close":1892,"change":270,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1892},"2025-07-29",7.21,-0.85,20300,{"date":1910,"open":1242,"high":1911,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":1746,"transactions":9,"vwap":1912},"2025-07-28",7.42,7.06,-0.34,-4.59,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":260,"percent_change":686,"volume":1921,"transactions":9,"vwap":1920},"2025-07-25",7.33,7.45,7.2,7.4,21500,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1242,"change":768,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1242},"2025-07-24",7.52,7.619,7.08,-1.34,49900,{"date":1930,"open":1919,"high":1931,"low":1919,"close":1932,"change":299,"percent_change":534,"volume":1933,"transactions":9,"vwap":1932},"2025-07-23",7.8,7.48,89000,{"date":1935,"open":1936,"high":1937,"low":1936,"close":1938,"change":552,"percent_change":26,"volume":1939,"transactions":9,"vwap":1938},"2025-07-22",6.8,7.35,7.19,30800,{"date":1941,"open":1942,"high":1943,"low":1942,"close":1944,"change":562,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-07-21",6.7,7.081,6.79,0.89,38500,{"date":1948,"open":1949,"high":1950,"low":1840,"close":983,"change":235,"percent_change":841,"volume":1129,"transactions":9,"vwap":983},"2025-07-18",6.77,7.03,{"date":1952,"open":1883,"high":1875,"low":1949,"close":1949,"change":579,"percent_change":1220,"volume":1953,"transactions":9,"vwap":1949},"2025-07-17",22500,{"date":1955,"open":1956,"high":1926,"low":1957,"close":1957,"change":325,"percent_change":172,"volume":1958,"transactions":9,"vwap":1957},"2025-07-16",7.05,6.96,10100,{"date":1960,"open":1961,"high":1874,"low":1885,"close":1962,"change":458,"percent_change":1830,"volume":1963,"transactions":9,"vwap":1962},"2025-07-15",7.07,7.01,42200,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1891,"change":736,"percent_change":1554,"volume":1746,"transactions":9,"vwap":1891},"2025-07-14",7.16,7.28,6.925,{"date":1970,"open":1886,"high":1918,"low":1886,"close":1919,"change":713,"percent_change":1020,"volume":1732,"transactions":9,"vwap":1919},"2025-07-11",{"date":1972,"open":1973,"high":1974,"low":1973,"close":1892,"change":497,"percent_change":1558,"volume":1975,"transactions":9,"vwap":1892},"2025-07-10",6.75,7.47,55500,{"date":1977,"open":802,"high":1978,"low":1979,"close":1980,"change":1981,"percent_change":269,"volume":1982,"transactions":9,"vwap":1980},"2025-07-09",6.74,6.45,6.67,0.23,39900,{"date":1984,"open":1714,"high":1985,"low":1986,"close":1987,"change":235,"percent_change":1988,"volume":1693,"transactions":9,"vwap":1987},"2025-07-08",6.62,6.4,6.44,-0.62,{"date":1990,"open":402,"high":1991,"low":1992,"close":1993,"change":508,"percent_change":1095,"volume":1994,"transactions":9,"vwap":1993},"2025-07-07",6.577,6.371,6.48,10900,{"date":1996,"open":1987,"high":1987,"low":1847,"close":1997,"change":235,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-07-03",6.35,-0.63,4600,{"date":2001,"open":402,"high":1714,"low":1847,"close":2002,"change":353,"percent_change":909,"volume":2003,"transactions":9,"vwap":2002},"2025-07-02",6.39,19600,{"date":2005,"open":1815,"high":2006,"low":1815,"close":402,"change":225,"percent_change":22,"volume":1837,"transactions":9,"vwap":402},"2025-07-01",6.736,{"date":2008,"open":2009,"high":1942,"low":2010,"close":2011,"change":1307,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-06-30",6.51,6.212,6.3,-2.78,56000,{"date":2015,"open":2016,"high":1714,"low":2017,"close":1993,"change":832,"percent_change":1195,"volume":2018,"transactions":9,"vwap":1993},"2025-06-27",6.27,6.2,37700,{"date":2020,"open":1815,"high":2021,"low":2022,"close":1608,"change":1440,"percent_change":957,"volume":2023,"transactions":9,"vwap":1608},"2025-06-26",6.377,6.12,12500,{"date":2025,"open":2026,"high":1997,"low":2027,"close":2022,"change":363,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2022},"2025-06-25",6.21,6.032,-1.29,15900,{"date":2031,"open":2032,"high":2033,"low":2017,"close":2017,"change":270,"percent_change":958,"volume":2034,"transactions":9,"vwap":2017},"2025-06-24",6.29,6.507,19200,{"date":2036,"open":1370,"high":802,"low":1815,"close":1713,"change":216,"percent_change":458,"volume":1646,"transactions":9,"vwap":1713},"2025-06-23",{"date":2038,"open":2017,"high":2039,"low":1796,"close":2016,"change":1981,"percent_change":2040,"volume":1255,"transactions":9,"vwap":2016},"2025-06-20",6.46,3.81,{"date":2042,"open":1997,"high":2043,"low":1758,"close":854,"change":217,"percent_change":2044,"volume":2045,"transactions":9,"vwap":854},"2025-06-18",6.6,-4.58,46700,{"date":2047,"open":2048,"high":1949,"low":2017,"close":1317,"change":270,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1317},"2025-06-17",6.36,-0.94,25100,{"date":2052,"open":1997,"high":2053,"low":1997,"close":2002,"change":612,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2002},"2025-06-16",6.688,1.59,16500,{"date":2057,"open":1979,"high":2058,"low":1815,"close":2032,"change":880,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2032},"2025-06-13",6.65,-3.23,22700,{"date":2062,"open":2063,"high":2058,"low":2064,"close":1714,"change":199,"percent_change":199,"volume":2065,"transactions":9,"vwap":1714},"2025-06-12",6.54,6.335,18700,{"date":2067,"open":2068,"high":1944,"low":1714,"close":1714,"change":2069,"percent_change":2070,"volume":1646,"transactions":9,"vwap":1714},"2025-06-11",6.69,-0.28,-4.13,{"date":2072,"open":1936,"high":1883,"low":2058,"close":2073,"change":945,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2073},"2025-06-10",6.78,1.04,51700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1840,"change":199,"percent_change":199,"volume":1215,"transactions":9,"vwap":1840},"2025-06-09",6.87,6.89,6.66,{"date":2082,"open":1942,"high":1897,"low":2083,"close":1840,"change":343,"percent_change":1100,"volume":931,"transactions":9,"vwap":1840},"2025-06-06",6.615,{"date":2085,"open":1985,"high":2086,"low":1846,"close":2087,"change":562,"percent_change":1112,"volume":2023,"transactions":9,"vwap":2087},"2025-06-05",6.705,6.68,{"date":2089,"open":1714,"high":1942,"low":1714,"close":1985,"change":917,"percent_change":1161,"volume":834,"transactions":9,"vwap":1985},"2025-06-04",{"date":2091,"open":2032,"high":1949,"low":1815,"close":1714,"change":2092,"percent_change":718,"volume":848,"transactions":9,"vwap":1714},"2025-06-03",0.28,{"date":2094,"open":2095,"high":1714,"low":2096,"close":2097,"change":880,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-02",6.43,6.204,6.22,-3.27,34200,{"date":2101,"open":1714,"high":2102,"low":2103,"close":2095,"change":363,"percent_change":2104,"volume":688,"transactions":9,"vwap":2095},"2025-05-30",6.668,6.41,-1.23,{"date":2106,"open":2048,"high":2107,"low":1997,"close":2009,"change":909,"percent_change":1439,"volume":1799,"transactions":9,"vwap":2009},"2025-05-29",6.59,{"date":2109,"open":2073,"high":1892,"low":1997,"close":1997,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1997},"2025-05-28",-0.44,-6.48,84800,{"date":2114,"open":1902,"high":1902,"low":2115,"close":1944,"change":291,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1944},"2025-05-27",6.72,-3.69,25400,{"date":2119,"open":2120,"high":2121,"low":1885,"close":1956,"change":736,"percent_change":1554,"volume":2122,"transactions":9,"vwap":1956},"2025-05-23",6.94,7.25,6300,{"date":2124,"open":2125,"high":1874,"low":1867,"close":1926,"change":1489,"percent_change":778,"volume":2126,"transactions":9,"vwap":1926},"2025-05-22",6.92,22300,{"date":2128,"open":1867,"high":1890,"low":1840,"close":1886,"change":199,"percent_change":199,"volume":2129,"transactions":9,"vwap":1886},"2025-05-21",55200,{"date":2131,"open":2078,"high":1892,"low":2115,"close":1886,"change":562,"percent_change":48,"volume":1588,"transactions":9,"vwap":1886},"2025-05-20",{"date":2133,"open":2120,"high":2134,"low":1936,"close":2078,"change":846,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2078},"2025-05-19",7.254,-1.86,72600,{"date":2138,"open":1937,"high":2139,"low":1897,"close":1892,"change":1761,"percent_change":2140,"volume":774,"transactions":9,"vwap":1892},"2025-05-16",7.55,-6.79,{"date":2142,"open":1911,"high":2143,"low":1920,"close":897,"change":817,"percent_change":1066,"volume":2144,"transactions":9,"vwap":897},"2025-05-15",7.72,42400,{"date":2146,"open":498,"high":2147,"low":1879,"close":1911,"change":363,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1911},"2025-05-14",7.63,-1.07,51800,{"date":2151,"open":2152,"high":2153,"low":1145,"close":1145,"change":270,"percent_change":2154,"volume":1693,"transactions":9,"vwap":1145},"2025-05-13",7.58,7.895,-0.79,{"date":2156,"open":2157,"high":2157,"low":2158,"close":2159,"change":562,"percent_change":2160,"volume":1251,"transactions":9,"vwap":2159},"2025-05-12",7.86,7.1,7.56,0.8,{"date":2162,"open":2163,"high":178,"low":2164,"close":1145,"change":1100,"percent_change":402,"volume":2165,"transactions":9,"vwap":1145},"2025-05-09",7.22,7.11,95800,{"date":2167,"open":1875,"high":1920,"low":2168,"close":1956,"change":497,"percent_change":733,"volume":2169,"transactions":9,"vwap":1956},"2025-05-08",6.299,196800,{"date":2171,"open":1508,"high":2172,"low":2011,"close":2115,"change":55,"percent_change":1271,"volume":2173,"transactions":9,"vwap":2115},"2025-05-07",6.849,39700,{"date":2175,"open":402,"high":1980,"low":402,"close":2063,"change":90,"percent_change":215,"volume":2176,"transactions":9,"vwap":2063},"2025-05-06",64800,{"date":2178,"open":1731,"high":402,"low":1490,"close":1847,"change":55,"percent_change":901,"volume":2179,"transactions":9,"vwap":1847},"2025-05-05",38400,{"date":2181,"open":2002,"high":1979,"low":1731,"close":1835,"change":280,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1835},"2025-05-02",-2.38,33100,{"date":2185,"open":1396,"high":2107,"low":1642,"close":2032,"change":620,"percent_change":1924,"volume":2186,"transactions":9,"vwap":2032},"2025-05-01",42100,{"date":2188,"open":1670,"high":1856,"low":2189,"close":1642,"change":21,"percent_change":535,"volume":2190,"transactions":9,"vwap":1642},"2025-04-30",5.641,38900,{"date":2192,"open":1686,"high":2193,"low":833,"close":1490,"change":1981,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1490},"2025-04-29",5.872,4.12,48800,{"date":2197,"open":1663,"high":2198,"low":2199,"close":1691,"change":1003,"percent_change":2200,"volume":867,"transactions":9,"vwap":1691},"2025-04-28",5.728,5.52,-1.59,{"date":2202,"open":1656,"high":26,"low":1674,"close":1659,"change":260,"percent_change":789,"volume":2203,"transactions":9,"vwap":1659},"2025-04-25",28400,{"date":182,"open":1681,"high":2205,"low":2206,"close":1656,"change":243,"percent_change":1303,"volume":2207,"transactions":9,"vwap":1656},5.888,5.42,58100]