[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MSOS":3,"homepage-market-summary":25,"stock-historical-MSOS":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"MSOS","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"AdvisorShares Pure US Cannabis ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":16,"prev_close":14,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},4.39,4.47,4.5,4.35,-0.08,-1.79,4512509.654609,7.25,2.96,8352470.801250606,33.3,1529,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},2.06,8669490,3164363871.113902,82.92,"2025-04-23",[178,181,190,201,212,223,233,241,252,263,273,283,294,301,311,319,327,334,345,355,363,371,379,386,392,398,405,412,419,426,435,445,453,461,469,478,485,492,500,509,518,527,537,548,557,567,575,583,593,602,609,618,627,635,643,651,658,665,673,682,687,690,696,702,706,711,718,723,728,734,739,746,750,755,759,763,768,774,780,785,792,799,808,815,821,829,834,837,842,847,852,856,861,866,871,875,880,883,889,892,895,899,902,909,915,919,925,930,934,939,943,948,953,957,963,968,972,977,981,987,993,999,1007,1014,1019,1023,1029,1033,1039,1046,1054,1062,1070,1077,1083,1090,1095,1102,1108,1111,1115,1118,1122,1128,1132,1137,1142,1149,1154,1159,1163,1169,1173,1178,1182,1188,1193,1197,1202,1207,1211,1216,1220,1225,1229,1233,1237,1242,1246,1250,1254,1259,1263,1268,1272,1278,1282,1286,1290,1294,1298,1302,1306,1310,1315,1318,1322,1326,1330,1334,1338,1342,1345,1350,1354,1358,1362,1366,1369,1375,1382,1388,1395,1401,1405,1409,1413,1417,1422,1426,1429,1434,1440,1446,1452,1459,1463,1469,1477,1482,1487,1493,1500,1505,1508,1512,1516,1520,1525,1529,1534,1537,1541,1546,1550,1554,1558,1562,1566,1570,1574,1577,1582,1587,1593,1598,1604,1609,1614,1618,1624,1628,1633,1636,1639,1645,1650,1654,1658,1662,1666,1671,1675,1679,1683,1687,1692,1697,1701,1706,1710,1714,1717,1722,1728,1732,1737,1742,1748,1752,1755,1760,1765,1769,1774,1779,1783,1786,1792,1795,1800,1805,1809,1814,1821,1825,1831,1837,1842,1848,1856,1864,1870,1877,1881,1888,1894,1899,1905,1911,1918,1922,1927,1931,1938,1945,1950,1953,1957,1961,1968,1974,1980,1986,1989,1996,2000,2004,2007,2012,2015,2020,2023,2026,2030,2033,2039,2044,2048,2054,2058,2063,2068,2072,2076,2082,2087,2091,2096,2099,2104,2107,2111,2117,2120,2126,2131,2136,2142,2147,2153,2157,2164,2170,2174],{"date":5,"open":14,"high":15,"low":16,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},8866,4.4121,{"date":182,"open":183,"high":184,"low":16,"close":14,"change":185,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-02",4.65,4.68,-0.13,-2.83,8753541.009812,15576,4.4585,{"date":191,"open":192,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",4.54,4.655,4.44,4.6,0.08,1.77,3104525.814127,6662,4.5686,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-30",4.753,4.765,4.4,4.52,-0.57,-11.2,20296785.646658,31902,4.5328,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",5.17,5.185,5.06,5.09,-0.07,-1.36,5250953.304349,13141,4.9396,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",5.12,5.225,5.02,5.16,0,3191259.288694,8412,5.1079,{"date":234,"open":214,"high":235,"low":216,"close":228,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",5.22,-0.02,-0.39,3809427.296047,6987,5.1455,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",5.34,5.3653,5.125,5.18,-0.25,-4.6,8733235.158245,17726,5.1937,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",5.31,5.44,5.255,5.43,0.1,1.88,5736859.012008,12178,5.363,{"date":264,"open":265,"high":243,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",4.99,4.94,5.33,0.39,7.89,10156723.677246,18002,5.2322,{"date":274,"open":275,"high":276,"low":277,"close":266,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",4.93,5.065,4.86,0.04,0.82,3865415.593659,6692,4.9809,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",4.96,4.9798,4.75,4.9,-0.06,-1.21,5424150.49791,10297,4.8222,{"date":295,"open":288,"high":296,"low":288,"close":285,"change":278,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",5.0305,0.81,2521177.930664,4795,4.9687,{"date":302,"open":303,"high":265,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",4.945,4.84,4.92,-0.01,-0.2,2121406.868438,4877,4.9176,{"date":312,"open":275,"high":313,"low":314,"close":275,"change":315,"percent_change":162,"volume":316,"transactions":317,"vwap":318},"2026-09-15",4.995,4.8301,0.01,3225566.991073,6095,4.9075,{"date":320,"open":287,"high":321,"low":184,"close":305,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",5.055,0.17,3.58,5521416.660945,10072,4.9286,{"date":328,"open":329,"high":285,"low":287,"close":287,"change":17,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",4.87,-1.66,4608208.210614,8031,4.8157,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",5,5.075,4.82,4.83,-0.22,-4.36,5224017.906224,8711,4.9229,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":289,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",5.08,5.195,4.965,5.05,-1.17,3726585.211527,7144,5.0796,{"date":356,"open":357,"high":358,"low":285,"close":359,"change":229,"percent_change":229,"volume":360,"transactions":361,"vwap":362},"2026-09-08",5.07,5.24,5.11,4613513.183716,8377,5.1087,{"date":364,"open":74,"high":359,"low":365,"close":359,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",4.88,0.16,3.23,4187779.539828,7354,5.0324,{"date":372,"open":74,"high":373,"low":374,"close":74,"change":236,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-03",5.04,4.895,-0.4,3518725.818187,7401,4.9558,{"date":380,"open":288,"high":359,"low":381,"close":382,"change":278,"percent_change":297,"volume":383,"transactions":384,"vwap":385},"2026-09-02",4.89,4.97,4681694.117816,8611,5.0276,{"date":387,"open":266,"high":388,"low":277,"close":275,"change":236,"percent_change":375,"volume":389,"transactions":390,"vwap":391},"2026-09-01",5.063,3639196.41933,6437,4.9442,{"date":393,"open":227,"high":216,"low":365,"close":74,"change":394,"percent_change":81,"volume":395,"transactions":396,"vwap":397},"2026-08-31",-0.04,3917270.888913,7374,4.956,{"date":399,"open":400,"high":347,"low":287,"close":265,"change":366,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-28",4.81,3.31,8895630.633335,15077,4.9496,{"date":406,"open":365,"high":407,"low":204,"close":339,"change":236,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-27",4.925,-0.41,3470891.736745,7056,4.8399,{"date":413,"open":381,"high":357,"low":414,"close":414,"change":218,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",4.85,-1.42,5518921.415386,9127,4.9704,{"date":420,"open":288,"high":382,"low":304,"close":305,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-25",0.03,0.61,3902197.29495,7775,4.9105,{"date":427,"open":428,"high":429,"low":430,"close":381,"change":218,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-24",4.91,4.975,4.79,-1.41,3338304.670698,6324,4.8962,{"date":436,"open":437,"high":438,"low":439,"close":285,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-21",4.76,4.98,4.72,0.22,4.64,6376467.176229,11855,4.8875,{"date":446,"open":287,"high":447,"low":183,"close":448,"change":236,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-20",4.77,4.74,-0.42,1954742.499872,4429,4.7025,{"date":454,"open":455,"high":304,"low":456,"close":437,"change":457,"percent_change":254,"volume":458,"transactions":459,"vwap":460},"2026-08-19",4.55,4.51,0.24,6900482.036566,9825,4.7214,{"date":462,"open":192,"high":463,"low":464,"close":206,"change":236,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-18",4.645,4.425,-0.44,2455796.324263,5085,4.528,{"date":470,"open":471,"high":472,"low":206,"close":192,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-17",4.63,4.71,-0.09,-1.94,2741438.352655,5086,4.6002,{"date":479,"open":471,"high":480,"low":14,"close":471,"change":236,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-14",4.67,-0.43,2688554.60423,8528,4.5665,{"date":486,"open":487,"high":448,"low":455,"close":183,"change":126,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-13",4.57,1.97,4088368.11911,10497,4.6604,{"date":493,"open":494,"high":193,"low":455,"close":495,"change":218,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-12",4.625,4.56,-1.51,1843854.816154,5989,4.5893,{"date":501,"open":502,"high":503,"low":205,"close":471,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-11",4.45,4.665,0.23,5.23,5576998.074925,15891,4.5753,{"date":510,"open":511,"high":456,"low":512,"close":205,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-10",4.36,4.3001,0.02,0.46,3762006.14509,10793,4.3966,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":421,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-07",4.28,4.43,4.38,0.69,3282870.950246,10903,4.3654,{"date":528,"open":529,"high":530,"low":531,"close":16,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-06",4.07,4.3899,4.045,0.31,7.67,5720648.596297,17595,4.2848,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",4.31,4.3554,3.88,4.04,-0.31,-7.13,9313522.664609,24864,4.0726,{"date":549,"open":550,"high":464,"low":551,"close":16,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-04",4.24,4.2,0.14,3.33,5543705.769256,16203,4.356,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":236,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-03",4.23,4.27,4.14,4.21,-0.47,1890732.370796,5803,4.2093,{"date":568,"open":551,"high":569,"low":570,"close":559,"change":513,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",4.315,4.16,0.48,3075642.179372,7717,4.241,{"date":576,"open":577,"high":578,"low":579,"close":562,"change":162,"percent_change":265,"volume":580,"transactions":581,"vwap":582},"2026-07-30",4.06,4.275,4.03,5351032.431848,9845,4.1902,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":17,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-07-29",4.1,4.17,3.98,4.01,-1.96,3836605.032688,6020,4.0468,{"date":594,"open":551,"high":520,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-28",4.08,4.09,-0.15,-3.54,4853593.108926,7110,4.1368,{"date":603,"open":604,"high":205,"low":605,"close":550,"change":236,"percent_change":563,"volume":606,"transactions":607,"vwap":608},"2026-07-27",4.29,4.22,2339061.016915,4770,4.2766,{"date":610,"open":511,"high":611,"low":612,"close":613,"change":306,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-24",4.385,4.18,4.26,-0.23,3345273.947344,5728,4.271,{"date":619,"open":620,"high":464,"low":621,"close":560,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-23",4.34,4.25,-0.12,-2.73,3103861.744028,5199,4.3165,{"date":628,"open":629,"high":630,"low":511,"close":13,"change":218,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-22",4.42,4.465,-1.57,1909607.680549,3761,4.4105,{"date":636,"open":629,"high":487,"low":637,"close":638,"change":421,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-21",4.37,4.46,0.68,2655284.495223,4936,4.4767,{"date":644,"open":645,"high":15,"low":511,"close":521,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-20",4.49,-0.03,-0.67,2611772.889551,5191,4.4288,{"date":652,"open":653,"high":645,"low":604,"close":638,"change":258,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-17",4.3,2.29,3062004.541028,6649,4.4034,{"date":659,"open":206,"high":192,"low":660,"close":511,"change":307,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-16",4.33,-4.39,7264670.629997,13399,4.4031,{"date":666,"open":667,"high":668,"low":15,"close":495,"change":185,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",4.7,4.735,-2.77,3975514.288333,7671,4.5703,{"date":674,"open":675,"high":676,"low":195,"close":677,"change":306,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-14",4.66,4.78,4.69,-0.21,2607909.771787,5717,4.6767,{"date":683,"open":502,"high":287,"low":502,"close":667,"change":66,"percent_change":184,"volume":684,"transactions":685,"vwap":686},"2026-07-13",6528036.404262,11808,4.6818,{"date":688,"open":14,"high":487,"low":629,"close":645,"change":421,"percent_change":152,"volume":689,"transactions":9,"vwap":645},"2026-07-10",3727400,{"date":691,"open":487,"high":677,"low":692,"close":638,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":638},"2026-07-09",4.435,-0.14,-3.04,4746800,{"date":697,"open":192,"high":184,"low":698,"close":195,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":195},"2026-07-08",4.482,0.05,1.1,4782900,{"date":703,"open":704,"high":441,"low":638,"close":455,"change":315,"percent_change":440,"volume":705,"transactions":9,"vwap":455},"2026-07-07",4.53,4363500,{"date":707,"open":365,"high":428,"low":692,"close":192,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":192},"2026-07-06",-0.35,-7.16,13727900,{"date":712,"open":329,"high":713,"low":714,"close":381,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":381},"2026-07-02",5.01,4.795,0.06,1.24,4302900,{"date":719,"open":350,"high":350,"low":720,"close":339,"change":247,"percent_change":721,"volume":722,"transactions":9,"vwap":339},"2026-07-01",4.775,-4.92,6353400,{"date":724,"open":400,"high":725,"low":726,"close":347,"change":457,"percent_change":285,"volume":727,"transactions":9,"vwap":347},"2026-06-30",5.145,4.755,9250100,{"date":729,"open":439,"high":730,"low":441,"close":304,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":304},"2026-06-29",4.875,0.15,3.2,5805500,{"date":735,"open":195,"high":430,"low":487,"close":677,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":677},"2026-06-26",0.07,1.52,4457700,{"date":740,"open":741,"high":742,"low":511,"close":743,"change":744,"percent_change":604,"volume":745,"transactions":9,"vwap":743},"2026-06-25",4.48,4.695,4.62,0.19,12155500,{"date":747,"open":15,"high":495,"low":16,"close":521,"change":218,"percent_change":748,"volume":749,"transactions":9,"vwap":521},"2026-06-24",-1.56,5457621,{"date":751,"open":195,"high":441,"low":521,"close":15,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":15},"2026-06-23",-0.18,-3.85,7557800,{"date":756,"open":74,"high":285,"low":675,"close":184,"change":543,"percent_change":757,"volume":758,"transactions":9,"vwap":184},"2026-06-22",-6.21,7821300,{"date":760,"open":339,"high":216,"low":675,"close":265,"change":440,"percent_change":761,"volume":762,"transactions":9,"vwap":265},"2026-06-18",4.61,7511300,{"date":764,"open":304,"high":765,"low":439,"close":447,"change":289,"percent_change":766,"volume":767,"transactions":9,"vwap":447},"2026-06-17",4.915,-1.24,5395900,{"date":769,"open":266,"high":382,"low":770,"close":339,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":339},"2026-06-16",4.745,-0.11,-2.23,6058900,{"date":775,"open":357,"high":776,"low":414,"close":266,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":266},"2026-06-15",5.15,-0.1,-1.98,6757200,{"date":781,"open":782,"high":783,"low":336,"close":373,"change":614,"percent_change":341,"volume":784,"transactions":9,"vwap":373},"2026-06-12",5.29,5.38,7588600,{"date":786,"open":787,"high":788,"low":217,"close":789,"change":473,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-06-11",5.37,5.4,5.27,-1.68,8484000,{"date":793,"open":794,"high":795,"low":254,"close":796,"change":185,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-06-10",5.47,5.62,5.36,-2.37,6762600,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-09",5.8,5.97,5.434,5.49,-0.26,-4.52,11820600,{"date":809,"open":810,"high":811,"low":255,"close":812,"change":813,"percent_change":225,"volume":814,"transactions":9,"vwap":812},"2026-06-08",5.55,5.79,5.75,0.28,9891200,{"date":816,"open":817,"high":818,"low":789,"close":794,"change":819,"percent_change":20,"volume":820,"transactions":9,"vwap":794},"2026-06-05",5.35,5.645,0.37,18152000,{"date":822,"open":204,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-04",5.2,4.73,5.1,0.36,7.59,11236300,{"date":830,"open":831,"high":350,"low":193,"close":448,"change":543,"percent_change":832,"volume":833,"transactions":9,"vwap":448},"2026-06-03",5.03,-6.14,9984900,{"date":835,"open":359,"high":225,"low":407,"close":350,"change":289,"percent_change":351,"volume":836,"transactions":9,"vwap":350},"2026-06-02",6078400,{"date":838,"open":428,"high":839,"low":329,"close":359,"change":744,"percent_change":840,"volume":841,"transactions":9,"vwap":359},"2026-06-01",5.175,3.86,5571000,{"date":843,"open":216,"high":844,"low":288,"close":305,"change":307,"percent_change":845,"volume":846,"transactions":9,"vwap":305},"2026-05-29",5.13,-3.91,6040500,{"date":848,"open":183,"high":844,"low":743,"close":225,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":225},"2026-05-28",0.47,10.11,12901700,{"date":853,"open":441,"high":667,"low":645,"close":183,"change":646,"percent_change":854,"volume":855,"transactions":9,"vwap":183},"2026-05-27",-0.64,3744400,{"date":857,"open":741,"high":472,"low":13,"close":184,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":184},"2026-05-26",0.25,5.64,6623500,{"date":862,"open":704,"high":863,"low":522,"close":521,"change":771,"percent_change":864,"volume":865,"transactions":9,"vwap":521},"2026-05-22",4.58,-2.42,4570000,{"date":867,"open":15,"high":761,"low":868,"close":192,"change":278,"percent_change":869,"volume":870,"transactions":9,"vwap":192},"2026-05-21",4.41,0.89,3640100,{"date":872,"open":629,"high":487,"low":620,"close":15,"change":258,"percent_change":873,"volume":874,"transactions":9,"vwap":15},"2026-05-20",2.27,4741900,{"date":876,"open":487,"high":743,"low":877,"close":205,"change":678,"percent_change":878,"volume":879,"transactions":9,"vwap":205},"2026-05-19",4.32,-4.56,9130500,{"date":881,"open":629,"high":675,"low":660,"close":761,"change":162,"percent_change":192,"volume":882,"transactions":9,"vwap":761},"2026-05-18",6064200,{"date":884,"open":447,"high":885,"low":886,"close":868,"change":481,"percent_change":887,"volume":888,"transactions":9,"vwap":868},"2026-05-15",4.8,4.345,-8.88,11552000,{"date":890,"open":329,"high":336,"low":676,"close":304,"change":236,"percent_change":408,"volume":891,"transactions":9,"vwap":304},"2026-05-14",4109700,{"date":893,"open":339,"high":336,"low":448,"close":277,"change":236,"percent_change":408,"volume":894,"transactions":9,"vwap":277},"2026-05-13",4733500,{"date":896,"open":74,"high":831,"low":338,"close":365,"change":752,"percent_change":897,"volume":898,"transactions":9,"vwap":365},"2026-05-12",-3.56,5554700,{"date":900,"open":336,"high":776,"low":365,"close":216,"change":315,"percent_change":162,"volume":901,"transactions":9,"vwap":216},"2026-05-11",5927800,{"date":903,"open":904,"high":905,"low":438,"close":350,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":350},"2026-05-08",5.25,5.28,-0.19,-3.63,6794600,{"date":910,"open":911,"high":912,"low":913,"close":358,"change":646,"percent_change":207,"volume":914,"transactions":9,"vwap":358},"2026-05-07",5.26,5.32,5.085,6403400,{"date":916,"open":359,"high":243,"low":917,"close":789,"change":504,"percent_change":495,"volume":918,"transactions":9,"vwap":789},"2026-05-06",5.021,8103100,{"date":920,"open":365,"high":921,"low":922,"close":373,"change":162,"percent_change":923,"volume":924,"transactions":9,"vwap":373},"2026-05-05",5.115,4.865,4.13,7785900,{"date":926,"open":927,"high":350,"low":430,"close":304,"change":307,"percent_change":928,"volume":929,"transactions":9,"vwap":304},"2026-05-04",4.985,-3.97,8096500,{"date":931,"open":359,"high":505,"low":266,"close":373,"change":218,"percent_change":932,"volume":933,"transactions":9,"vwap":373},"2026-05-01",-1.37,7885400,{"date":935,"open":365,"high":246,"low":414,"close":359,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":359},"2026-04-30",0.27,5.58,8420800,{"date":940,"open":438,"high":713,"low":204,"close":304,"change":185,"percent_change":941,"volume":942,"transactions":9,"vwap":304},"2026-04-29",-2.62,8266100,{"date":944,"open":913,"high":945,"low":365,"close":382,"change":752,"percent_change":946,"volume":947,"transactions":9,"vwap":382},"2026-04-28",5.14,-3.5,7658400,{"date":949,"open":761,"high":839,"low":950,"close":776,"change":849,"percent_change":951,"volume":952,"transactions":9,"vwap":776},"2026-04-27",4.602,10.04,11543300,{"date":954,"open":613,"high":204,"low":559,"close":184,"change":514,"percent_change":955,"volume":956,"transactions":9,"vwap":184},"2026-04-24",10.9,15122300,{"date":958,"open":937,"high":959,"low":612,"close":605,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":605},"2026-04-23",5.59,-0.89,-17.42,53827900,{"date":964,"open":620,"high":794,"low":620,"close":359,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":359},"2026-04-22",0.83,19.39,56301100,{"date":969,"open":511,"high":638,"low":551,"close":520,"change":218,"percent_change":970,"volume":971,"transactions":9,"vwap":520},"2026-04-21",-1.61,8614700,{"date":973,"open":561,"high":974,"low":542,"close":16,"change":111,"percent_change":975,"volume":976,"transactions":9,"vwap":16},"2026-04-20",4.505,8.75,19965500,{"date":978,"open":577,"high":561,"low":587,"close":979,"change":306,"percent_change":247,"volume":980,"transactions":9,"vwap":979},"2026-04-17",4,5024100,{"date":982,"open":585,"high":983,"low":984,"close":588,"change":185,"percent_change":985,"volume":986,"transactions":9,"vwap":588},"2026-04-16",4.131,3.965,-3.14,5299400,{"date":988,"open":541,"high":561,"low":989,"close":561,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":561},"2026-04-15",3.83,0.26,6.7,6135000,{"date":994,"open":995,"high":996,"low":997,"close":541,"change":315,"percent_change":990,"volume":998,"transactions":9,"vwap":541},"2026-04-14",3.85,3.94,3.795,2441500,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":126,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-13",3.75,3.91,3.74,3.87,2.38,3043800,{"date":1008,"open":1009,"high":996,"low":1010,"close":1011,"change":17,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-04-10",3.89,3.76,3.78,-2.07,2601900,{"date":1015,"open":1004,"high":588,"low":1016,"close":840,"change":236,"percent_change":1017,"volume":1018,"transactions":9,"vwap":840},"2026-04-09",3.79,-0.52,4335200,{"date":1020,"open":1009,"high":1021,"low":1016,"close":541,"change":552,"percent_change":1003,"volume":1022,"transactions":9,"vwap":541},"2026-04-08",3.96,4510600,{"date":1024,"open":588,"high":1025,"low":1026,"close":1003,"change":708,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1003},"2026-04-07",4.049,3.67,-8.56,10092900,{"date":1030,"open":1009,"high":596,"low":989,"close":596,"change":457,"percent_change":1031,"volume":1032,"transactions":9,"vwap":596},"2026-04-06",6.23,9043200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":995,"change":322,"percent_change":743,"volume":1038,"transactions":9,"vwap":995},"2026-04-02",3.57,3.935,3.53,10471900,{"date":1040,"open":1035,"high":1003,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-04-01",3.49,3.68,0.13,3.66,5805800,{"date":1047,"open":1048,"high":1049,"low":732,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-31",3.25,3.645,3.55,0.4,12.7,9961800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":185,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-03-30",3.35,3.42,3.08,3.15,-3.96,7802600,{"date":1063,"open":1064,"high":1044,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-03-27",3.56,3.24,3.28,-0.29,-8.12,12253300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1035,"change":752,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1035},"2026-03-26",3.7,3.77,3.5,-4.8,7060400,{"date":1078,"open":989,"high":1079,"low":1001,"close":1001,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1001},"2026-03-25",3.895,-0.05,-1.32,2682300,{"date":1084,"open":1085,"high":1086,"low":1010,"close":1087,"change":646,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-03-24",3.81,3.835,3.8,-0.78,2373300,{"date":1091,"open":1092,"high":1036,"low":323,"close":989,"change":504,"percent_change":1093,"volume":1094,"transactions":9,"vwap":989},"2026-03-23",3.64,6.39,8254600,{"date":1096,"open":1097,"high":1098,"low":1037,"close":1099,"change":340,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-03-20",3.82,3.845,3.6,-5.76,7543800,{"date":1103,"open":1001,"high":1104,"low":1105,"close":1097,"change":278,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1097},"2026-03-19",3.9,3.73,1.06,7256800,{"date":1109,"open":1087,"high":995,"low":1001,"close":1011,"change":17,"percent_change":1012,"volume":1110,"transactions":9,"vwap":1011},"2026-03-18",3651600,{"date":1112,"open":1085,"high":1113,"low":1087,"close":840,"change":699,"percent_change":131,"volume":1114,"transactions":9,"vwap":840},"2026-03-17",3.93,2687600,{"date":1116,"open":989,"high":1009,"low":1010,"close":1085,"change":306,"percent_change":805,"volume":1117,"transactions":9,"vwap":1085},"2026-03-16",1830800,{"date":1119,"open":1073,"high":541,"low":1010,"close":1097,"change":258,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1097},"2026-03-13",2.69,4960400,{"date":1123,"open":1085,"high":541,"low":1124,"close":1125,"change":185,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1125},"2026-03-12",3.71,3.72,-3.38,4938000,{"date":1129,"open":1085,"high":1009,"low":1105,"close":995,"change":258,"percent_change":1130,"volume":1131,"transactions":9,"vwap":995},"2026-03-11",2.67,7127900,{"date":1133,"open":1009,"high":1134,"low":1125,"close":1001,"change":17,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1001},"2026-03-10",3.95,-2.09,5158700,{"date":1138,"open":587,"high":587,"low":1087,"close":989,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":989},"2026-03-09",-0.17,-4.25,6688700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":979,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":979},"2026-03-06",3.62,4.139,0.29,7.82,12407500,{"date":1150,"open":840,"high":1134,"low":1151,"close":1124,"change":752,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1124},"2026-03-05",3.615,-4.63,5607700,{"date":1155,"open":1072,"high":1156,"low":1072,"close":1009,"change":1043,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1009},"2026-03-04",3.92,3.46,6174600,{"date":1160,"open":1161,"high":1073,"low":1037,"close":1010,"change":1043,"percent_change":323,"volume":1162,"transactions":9,"vwap":1010},"2026-03-03",3.63,4129000,{"date":1164,"open":1011,"high":1165,"low":1166,"close":1161,"change":247,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1161},"2026-03-02",3.786,3.61,-6.44,10768500,{"date":1170,"open":1113,"high":1113,"low":1087,"close":541,"change":622,"percent_change":1171,"volume":1172,"transactions":9,"vwap":541},"2026-02-27",-3,3961300,{"date":1174,"open":979,"high":1175,"low":1004,"close":979,"change":236,"percent_change":1176,"volume":1177,"transactions":9,"vwap":979},"2026-02-26",4.02,-0.5,3287000,{"date":1179,"open":1134,"high":570,"low":1009,"close":1175,"change":278,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1175},"2026-02-25",1.01,3845300,{"date":1183,"open":1184,"high":585,"low":1042,"close":587,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":587},"2026-02-24",3.69,0.33,9.04,10522500,{"date":1189,"open":1073,"high":1009,"low":1166,"close":1190,"change":622,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-02-23",3.65,-3.18,7008200,{"date":1194,"open":570,"high":586,"low":1184,"close":1073,"change":449,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1073},"2026-02-20",-10.02,10800900,{"date":1198,"open":1097,"high":520,"low":1105,"close":1199,"change":819,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1199},"2026-02-19",4.19,9.69,8087400,{"date":1203,"open":1009,"high":1204,"low":1087,"close":1097,"change":17,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1097},"2026-02-18",3.97,-2.05,2520300,{"date":1208,"open":1104,"high":1134,"low":1097,"close":1104,"change":289,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1104},"2026-02-17",-1.52,5682100,{"date":1212,"open":1213,"high":979,"low":1213,"close":1021,"change":258,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1021},"2026-02-13",3.84,2.59,3216400,{"date":1217,"open":1204,"high":1175,"low":1085,"close":840,"change":777,"percent_change":1218,"volume":1219,"transactions":9,"vwap":840},"2026-02-12",-2.53,4394300,{"date":1221,"open":1222,"high":1222,"low":1134,"close":1021,"change":777,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1021},"2026-02-11",4.12,-2.46,3978200,{"date":1226,"open":586,"high":1227,"low":579,"close":577,"change":597,"percent_change":897,"volume":1228,"transactions":9,"vwap":577},"2026-02-10",4.325,5446000,{"date":1230,"open":1222,"high":613,"low":577,"close":562,"change":699,"percent_change":1231,"volume":1232,"transactions":9,"vwap":562},"2026-02-09",1.2,5198000,{"date":1234,"open":1235,"high":605,"low":588,"close":570,"change":744,"percent_change":430,"volume":1236,"transactions":9,"vwap":570},"2026-02-06",4.035,5338200,{"date":1238,"open":605,"high":604,"low":1239,"close":1204,"change":136,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1204},"2026-02-05",3.885,-7.89,7563800,{"date":1243,"open":561,"high":886,"low":1134,"close":539,"change":552,"percent_change":1244,"volume":1245,"transactions":9,"vwap":539},"2026-02-04",3.36,6613700,{"date":1247,"open":542,"high":1199,"low":996,"close":586,"change":196,"percent_change":1248,"volume":1249,"transactions":9,"vwap":586},"2026-02-03",1.96,5038900,{"date":1251,"open":979,"high":596,"low":1134,"close":596,"change":715,"percent_change":1252,"volume":1253,"transactions":9,"vwap":596},"2026-02-02",1.49,3541400,{"date":1255,"open":1256,"high":621,"low":579,"close":579,"change":289,"percent_change":1257,"volume":1258,"transactions":9,"vwap":579},"2026-01-30",4.125,-1.47,5469600,{"date":1260,"open":605,"high":550,"low":1009,"close":596,"change":752,"percent_change":1261,"volume":1262,"transactions":9,"vwap":596},"2026-01-29",-4.22,12197700,{"date":1264,"open":522,"high":1265,"low":1199,"close":560,"change":777,"percent_change":1266,"volume":1267,"transactions":9,"vwap":560},"2026-01-28",4.525,-2.29,10863400,{"date":1269,"open":495,"high":743,"low":16,"close":637,"change":678,"percent_change":1270,"volume":1271,"transactions":9,"vwap":637},"2026-01-27",-4.59,6042100,{"date":1273,"open":287,"high":437,"low":1274,"close":863,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":863},"2026-01-26",4.515,-0.27,-5.57,5450800,{"date":1279,"open":743,"high":414,"low":1280,"close":414,"change":504,"percent_change":438,"volume":1281,"transactions":9,"vwap":414},"2026-01-23",4.615,5269400,{"date":1283,"open":456,"high":287,"low":456,"close":743,"change":258,"percent_change":1284,"volume":1285,"transactions":9,"vwap":743},"2026-01-22",2.21,6696400,{"date":1287,"open":974,"high":675,"low":630,"close":206,"change":394,"percent_change":1288,"volume":1289,"transactions":9,"vwap":206},"2026-01-21",-0.88,3727100,{"date":1291,"open":183,"high":824,"low":741,"close":495,"change":678,"percent_change":1292,"volume":1293,"transactions":9,"vwap":495},"2026-01-20",-4.4,6571700,{"date":1295,"open":428,"high":275,"low":184,"close":447,"change":622,"percent_change":1296,"volume":1297,"transactions":9,"vwap":447},"2026-01-16",-2.45,5843800,{"date":1299,"open":266,"high":347,"low":304,"close":381,"change":1080,"percent_change":1300,"volume":1301,"transactions":9,"vwap":381},"2026-01-15",-1.01,3782400,{"date":1303,"open":338,"high":265,"low":824,"close":266,"change":1043,"percent_change":1304,"volume":1305,"transactions":9,"vwap":266},"2026-01-14",2.7,5207100,{"date":1307,"open":265,"high":216,"low":676,"close":400,"change":678,"percent_change":1308,"volume":1309,"transactions":9,"vwap":400},"2026-01-13",-4.18,6669100,{"date":1311,"open":184,"high":776,"low":1312,"close":227,"change":936,"percent_change":1313,"volume":1314,"transactions":9,"vwap":227},"2026-01-12",4.59,5.68,10206600,{"date":1316,"open":885,"high":338,"low":455,"close":287,"change":236,"percent_change":449,"volume":1317,"transactions":9,"vwap":287},"2026-01-09",5388600,{"date":1319,"open":487,"high":400,"low":704,"close":447,"change":744,"percent_change":1320,"volume":1321,"transactions":9,"vwap":447},"2026-01-08",4.15,7397000,{"date":1323,"open":15,"high":677,"low":645,"close":863,"change":1043,"percent_change":1324,"volume":1325,"transactions":9,"vwap":863},"2026-01-07",2.92,4921000,{"date":1327,"open":743,"high":471,"low":502,"close":502,"change":17,"percent_change":1328,"volume":1329,"transactions":9,"vwap":502},"2026-01-06",-1.77,9298300,{"date":1331,"open":430,"high":885,"low":456,"close":704,"change":805,"percent_change":1332,"volume":1333,"transactions":9,"vwap":704},"2026-01-05",-5.43,10437200,{"date":1335,"open":885,"high":381,"low":667,"close":430,"change":736,"percent_change":1336,"volume":1337,"transactions":9,"vwap":430},"2026-01-02",1.48,4449200,{"date":1339,"open":824,"high":275,"low":761,"close":439,"change":513,"percent_change":1340,"volume":1341,"transactions":9,"vwap":439},"2025-12-31",0.43,7115000,{"date":1343,"open":192,"high":374,"low":15,"close":667,"change":858,"percent_change":795,"volume":1344,"transactions":9,"vwap":667},"2025-12-30",10549300,{"date":1346,"open":287,"high":676,"low":502,"close":502,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":502},"2025-12-29",-0.36,-7.48,9187800,{"date":1351,"open":287,"high":338,"low":472,"close":400,"change":715,"percent_change":1352,"volume":1353,"transactions":9,"vwap":400},"2025-12-26",1.26,4140700,{"date":1355,"open":287,"high":277,"low":743,"close":287,"change":421,"percent_change":1356,"volume":1357,"transactions":9,"vwap":287},"2025-12-24",0.64,4011800,{"date":1359,"open":15,"high":329,"low":1360,"close":439,"change":47,"percent_change":1021,"volume":1361,"transactions":9,"vwap":439},"2025-12-23",4.285,21947200,{"date":1363,"open":382,"high":713,"low":15,"close":192,"change":136,"percent_change":1364,"volume":1365,"transactions":9,"vwap":192},"2025-12-22",-6.97,19544400,{"date":1367,"open":358,"high":804,"low":365,"close":365,"change":306,"percent_change":307,"volume":1368,"transactions":9,"vwap":365},"2025-12-19",28651500,{"date":1370,"open":1371,"high":20,"low":414,"close":381,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":381},"2025-12-18",7.14,-1.8,-26.91,87896700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":457,"percent_change":1125,"volume":1381,"transactions":9,"vwap":1380},"2025-12-17",6.83,7.08,6.59,6.69,37629100,{"date":1383,"open":783,"high":1384,"low":817,"close":1385,"change":700,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-16",6.66,6.45,20.56,41075200,{"date":1389,"open":1390,"high":1391,"low":358,"close":817,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":817},"2025-12-15",6.03,6.09,-0.45,-7.76,43840900,{"date":1396,"open":216,"high":1397,"low":667,"close":801,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":801},"2025-12-12",5.99,2.04,54.26,89236400,{"date":1402,"open":1042,"high":1087,"low":1092,"close":1010,"change":126,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1010},"2025-12-11",2.45,10277800,{"date":1406,"open":1105,"high":1011,"low":1166,"close":1026,"change":218,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1026},"2025-12-10",-1.87,2886600,{"date":1410,"open":323,"high":1085,"low":1035,"close":1003,"change":1411,"percent_change":401,"volume":1412,"transactions":9,"vwap":1003},"2025-12-09",0.12,4738600,{"date":1414,"open":541,"high":1009,"low":1037,"close":1144,"change":1275,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1144},"2025-12-08",-6.94,7051500,{"date":1418,"open":541,"high":1175,"low":1419,"close":1009,"change":646,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1009},"2025-12-05",3.825,-0.77,3865800,{"date":1423,"open":1042,"high":1424,"low":1190,"close":1156,"change":504,"percent_change":1031,"volume":1425,"transactions":9,"vwap":1156},"2025-12-04",3.99,7384600,{"date":1427,"open":1042,"high":1239,"low":1151,"close":1184,"change":229,"percent_change":229,"volume":1428,"transactions":9,"vwap":1184},"2025-12-03",6947800,{"date":1430,"open":1009,"high":1002,"low":1099,"close":1184,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1184},"2025-12-02",-0.16,-4.16,4896000,{"date":1435,"open":1436,"high":1004,"low":1437,"close":995,"change":819,"percent_change":1438,"volume":1439,"transactions":9,"vwap":995},"2025-12-01",3.47,3.38,10.63,8793100,{"date":1441,"open":1442,"high":1037,"low":1442,"close":1443,"change":699,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-11-28",3.4,3.48,1.46,1570100,{"date":1447,"open":1056,"high":1448,"low":401,"close":1449,"change":1450,"percent_change":401,"volume":1451,"transactions":9,"vwap":1449},"2025-11-26",3.515,3.43,0.11,5045900,{"date":1453,"open":1454,"high":1449,"low":1455,"close":1456,"change":777,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2025-11-25",3.39,3.245,3.32,-2.92,4564600,{"date":1460,"open":1056,"high":1042,"low":1461,"close":1057,"change":421,"percent_change":157,"volume":1462,"transactions":9,"vwap":1057},"2025-11-24",3.26,10900700,{"date":1464,"open":1465,"high":1057,"low":1466,"close":1454,"change":826,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1454},"2025-11-21",3.01,2.99,11.88,9366900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":278,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2025-11-20",3.04,3.16,2.98,3.03,1.34,5891600,{"date":1478,"open":1472,"high":1479,"low":21,"close":1466,"change":1139,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1466},"2025-11-19",3.27,-5.38,7195400,{"date":1483,"open":1059,"high":1066,"low":1484,"close":1472,"change":218,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1472},"2025-11-18",3.07,-2.17,9034500,{"date":1488,"open":1454,"high":1489,"low":1490,"close":367,"change":185,"percent_change":1491,"volume":1492,"transactions":9,"vwap":367},"2025-11-17",3.54,3.155,-3.87,15124800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1244,"change":854,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1244},"2025-11-14",3.915,3.945,3.21,-16,25930600,{"date":1501,"open":621,"high":653,"low":587,"close":979,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":979},"2025-11-13",-0.32,-7.41,9362400,{"date":1506,"open":502,"high":14,"low":613,"close":877,"change":185,"percent_change":1457,"volume":1507,"transactions":9,"vwap":877},"2025-11-12",4078300,{"date":1509,"open":487,"high":471,"low":637,"close":502,"change":614,"percent_change":1510,"volume":1511,"transactions":9,"vwap":502},"2025-11-11",-4.91,5107600,{"date":1513,"open":16,"high":439,"low":520,"close":184,"change":571,"percent_change":1514,"volume":1515,"transactions":9,"vwap":184},"2025-11-10",11.43,14841200,{"date":1517,"open":541,"high":550,"low":1011,"close":551,"change":1146,"percent_change":1518,"volume":1519,"transactions":9,"vwap":551},"2025-11-07",7.42,7862500,{"date":1521,"open":1199,"high":520,"low":541,"close":1002,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1002},"2025-11-06",-0.37,-8.64,8351300,{"date":1526,"open":562,"high":637,"low":570,"close":520,"change":258,"percent_change":1527,"volume":1528,"transactions":9,"vwap":520},"2025-11-05",2.39,3286000,{"date":1530,"open":613,"high":539,"low":1531,"close":612,"change":597,"percent_change":1532,"volume":1533,"transactions":9,"vwap":612},"2025-11-04",4.145,-3.46,5618800,{"date":1535,"open":15,"high":863,"low":660,"close":660,"change":1431,"percent_change":897,"volume":1536,"transactions":9,"vwap":660},"2025-11-03",3841400,{"date":1538,"open":539,"high":15,"low":1539,"close":645,"change":744,"percent_change":629,"volume":1540,"transactions":9,"vwap":645},"2025-10-31",4.255,3708200,{"date":1542,"open":194,"high":14,"low":1543,"close":653,"change":340,"percent_change":1544,"volume":1545,"transactions":9,"vwap":653},"2025-10-30",4.225,-4.87,5405600,{"date":1547,"open":194,"high":441,"low":620,"close":206,"change":1450,"percent_change":1548,"volume":1549,"transactions":9,"vwap":206},"2025-10-29",2.49,4843500,{"date":1551,"open":195,"high":743,"low":637,"close":868,"change":752,"percent_change":1552,"volume":1553,"transactions":9,"vwap":868},"2025-10-28",-3.92,4370300,{"date":1555,"open":287,"high":720,"low":455,"close":1312,"change":1431,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1312},"2025-10-27",-3.37,4395200,{"date":1559,"open":287,"high":329,"low":471,"close":287,"change":715,"percent_change":1560,"volume":1561,"transactions":9,"vwap":287},"2025-10-24",1.28,4774200,{"date":1563,"open":638,"high":329,"low":13,"close":677,"change":858,"percent_change":1564,"volume":1565,"transactions":9,"vwap":677},"2025-10-23",5.63,11170300,{"date":1567,"open":743,"high":441,"low":877,"close":194,"change":906,"percent_change":1568,"volume":1569,"transactions":9,"vwap":194},"2025-10-22",-4.1,9728000,{"date":1571,"open":365,"high":285,"low":743,"close":471,"change":543,"percent_change":1572,"volume":1573,"transactions":9,"vwap":471},"2025-10-21",-6.28,8535500,{"date":1575,"open":414,"high":265,"low":338,"close":266,"change":47,"percent_change":1011,"volume":1576,"transactions":9,"vwap":266},"2025-10-20",5020000,{"date":1578,"open":713,"high":1579,"low":824,"close":437,"change":247,"percent_change":1580,"volume":1581,"transactions":9,"vwap":437},"2025-10-17",5.038,-4.99,11444500,{"date":1583,"open":255,"high":1584,"low":713,"close":713,"change":237,"percent_change":1585,"volume":1586,"transactions":9,"vwap":713},"2025-10-16",5.71,-7.22,18014600,{"date":1588,"open":214,"high":1589,"low":74,"close":788,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":788},"2025-10-15",5.74,0.3,5.88,31129600,{"date":1594,"open":844,"high":1595,"low":438,"close":825,"change":1139,"percent_change":1596,"volume":1597,"transactions":9,"vwap":825},"2025-10-14",5.268,-3.23,6414700,{"date":1599,"open":347,"high":1600,"low":1601,"close":789,"change":1146,"percent_change":1602,"volume":1603,"transactions":9,"vwap":789},"2025-10-13",5.3,4.955,5.82,9032600,{"date":1605,"open":1606,"high":1606,"low":339,"close":438,"change":449,"percent_change":1607,"volume":1608,"transactions":9,"vwap":438},"2025-10-10",5.45,-7.78,18335800,{"date":1610,"open":1606,"high":1611,"low":1612,"close":788,"change":229,"percent_change":229,"volume":1613,"transactions":9,"vwap":788},"2025-10-09",5.61,5.245,10169800,{"date":1615,"open":810,"high":810,"low":789,"close":788,"change":218,"percent_change":1616,"volume":1617,"transactions":9,"vwap":788},"2025-10-08",-1.28,7414400,{"date":1619,"open":1620,"high":1313,"low":1621,"close":794,"change":736,"percent_change":1622,"volume":1623,"transactions":9,"vwap":794},"2025-10-07",5.41,5.19,1.3,17288800,{"date":1625,"open":246,"high":1626,"low":357,"close":788,"change":504,"percent_change":502,"volume":1627,"transactions":9,"vwap":788},"2025-10-06",5.72,14519900,{"date":1629,"open":904,"high":1630,"low":357,"close":214,"change":218,"percent_change":1631,"volume":1632,"transactions":9,"vwap":214},"2025-10-03",5.51,-1.34,12032200,{"date":1634,"open":347,"high":789,"low":277,"close":358,"change":47,"percent_change":1064,"volume":1635,"transactions":9,"vwap":358},"2025-10-02",11981600,{"date":1637,"open":885,"high":825,"low":472,"close":216,"change":936,"percent_change":859,"volume":1638,"transactions":9,"vwap":216},"2025-10-01",11606900,{"date":1640,"open":905,"high":1641,"low":448,"close":430,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":430},"2025-09-30",5.317,-0.49,-9.28,18802400,{"date":1646,"open":74,"high":254,"low":495,"close":905,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":905},"2025-09-29",1.16,28.16,46159600,{"date":1651,"open":604,"high":620,"low":1222,"close":1222,"change":1431,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1222},"2025-09-26",-3.74,5590100,{"date":1655,"open":441,"high":667,"low":621,"close":520,"change":1522,"percent_change":1656,"volume":1657,"transactions":9,"vwap":520},"2025-09-25",-7.96,10362200,{"date":1659,"open":868,"high":439,"low":13,"close":183,"change":990,"percent_change":1660,"volume":1661,"transactions":9,"vwap":183},"2025-09-24",5.92,8710800,{"date":1663,"open":205,"high":448,"low":1664,"close":13,"change":229,"percent_change":229,"volume":1665,"transactions":9,"vwap":13},"2025-09-23",4.371,8425700,{"date":1667,"open":521,"high":195,"low":1668,"close":13,"change":289,"percent_change":1669,"volume":1670,"transactions":9,"vwap":13},"2025-09-22",4.375,-1.35,4638700,{"date":1672,"open":455,"high":487,"low":877,"close":502,"change":771,"percent_change":1673,"volume":1674,"transactions":9,"vwap":502},"2025-09-19",-2.41,5683000,{"date":1676,"open":522,"high":463,"low":621,"close":495,"change":47,"percent_change":1677,"volume":1678,"transactions":9,"vwap":495},"2025-09-18",4.11,11120600,{"date":1680,"open":868,"high":638,"low":560,"close":522,"change":646,"percent_change":1681,"volume":1682,"transactions":9,"vwap":522},"2025-09-17",-0.68,5191600,{"date":1684,"open":612,"high":638,"low":561,"close":868,"change":813,"percent_change":1685,"volume":1686,"transactions":9,"vwap":868},"2025-09-16",6.78,9801400,{"date":1688,"open":653,"high":511,"low":1689,"close":923,"change":218,"percent_change":1690,"volume":1691,"transactions":9,"vwap":923},"2025-09-15",4.05,-1.67,9964100,{"date":1693,"open":629,"high":1694,"low":551,"close":551,"change":752,"percent_change":1695,"volume":1696,"transactions":9,"vwap":551},"2025-09-12",4.509,-4.11,7979500,{"date":1698,"open":472,"high":437,"low":660,"close":522,"change":1275,"percent_change":1699,"volume":1700,"transactions":9,"vwap":522},"2025-09-11",-5.81,10985400,{"date":1702,"open":373,"high":350,"low":1703,"close":183,"change":1522,"percent_change":1704,"volume":1705,"transactions":9,"vwap":183},"2025-09-10",4.565,-7.37,11062900,{"date":1707,"open":277,"high":505,"low":437,"close":227,"change":990,"percent_change":1708,"volume":1709,"transactions":9,"vwap":227},"2025-09-09",5.46,13892400,{"date":1711,"open":676,"high":1712,"low":439,"close":437,"change":421,"percent_change":116,"volume":1713,"transactions":9,"vwap":437},"2025-09-08",4.885,5252400,{"date":1715,"open":480,"high":275,"low":863,"close":824,"change":731,"percent_change":1066,"volume":1716,"transactions":9,"vwap":824},"2025-09-05",13121600,{"date":1718,"open":761,"high":1719,"low":14,"close":863,"change":646,"percent_change":1720,"volume":1721,"transactions":9,"vwap":863},"2025-09-04",4.845,-0.65,11075800,{"date":1723,"open":1621,"high":1724,"low":863,"close":761,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":761},"2025-09-03",5.223,-0.55,-10.66,17428500,{"date":1729,"open":904,"high":787,"low":266,"close":228,"change":408,"percent_change":1730,"volume":1731,"transactions":9,"vwap":228},"2025-09-02",-7.36,15016000,{"date":1733,"open":1626,"high":1734,"low":246,"close":1735,"change":513,"percent_change":826,"volume":1736,"transactions":9,"vwap":1735},"2025-08-29",5.77,5.57,20915700,{"date":1738,"open":1611,"high":1739,"low":1740,"close":810,"change":315,"percent_change":47,"volume":1741,"transactions":9,"vwap":810},"2025-08-28",6.02,5.5,27942100,{"date":1743,"open":1744,"high":1745,"low":782,"close":1746,"change":278,"percent_change":101,"volume":1747,"transactions":9,"vwap":1746},"2025-08-27",5.53,5.56,5.54,8549500,{"date":1749,"open":267,"high":959,"low":1750,"close":1740,"change":457,"percent_change":495,"volume":1751,"transactions":9,"vwap":1740},"2025-08-26",5.122,12525200,{"date":1753,"open":225,"high":787,"low":350,"close":911,"change":990,"percent_change":823,"volume":1754,"transactions":9,"vwap":911},"2025-08-25",17914300,{"date":1756,"open":350,"high":1757,"low":414,"close":336,"change":646,"percent_change":1758,"volume":1759,"transactions":9,"vwap":336},"2025-08-22",5.205,-0.6,11678800,{"date":1761,"open":471,"high":357,"low":1762,"close":831,"change":1146,"percent_change":1763,"volume":1764,"transactions":9,"vwap":831},"2025-08-21",4.555,6.12,15501600,{"date":1766,"open":521,"high":414,"low":660,"close":448,"change":1051,"percent_change":1767,"volume":1768,"transactions":9,"vwap":448},"2025-08-20",9.22,13463300,{"date":1770,"open":74,"high":713,"low":620,"close":620,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":620},"2025-08-19",-0.61,-12.32,14692500,{"date":1775,"open":195,"high":1776,"low":487,"close":74,"change":1051,"percent_change":1777,"volume":1778,"transactions":9,"vwap":74},"2025-08-18",4.976,8.79,13387000,{"date":1780,"open":357,"high":246,"low":638,"close":455,"change":375,"percent_change":1781,"volume":1782,"transactions":9,"vwap":455},"2025-08-15",-8.08,15807400,{"date":1784,"open":357,"high":783,"low":303,"close":74,"change":805,"percent_change":1580,"volume":1785,"transactions":9,"vwap":74},"2025-08-14",15898300,{"date":1787,"open":338,"high":254,"low":743,"close":1788,"change":1789,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1788},"2025-08-13",5.21,0.57,12.28,19276600,{"date":1793,"open":336,"high":359,"low":194,"close":441,"change":289,"percent_change":1616,"volume":1794,"transactions":9,"vwap":441},"2025-08-12",29079400,{"date":1796,"open":595,"high":266,"low":542,"close":667,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":667},"2025-08-11",0.96,25.67,57188400,{"date":1801,"open":1074,"high":1016,"low":1802,"close":1003,"change":990,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1003},"2025-08-08",3.445,7.47,12447500,{"date":1806,"open":1807,"high":1074,"low":732,"close":1443,"change":47,"percent_change":1606,"volume":1808,"transactions":9,"vwap":1443},"2025-08-07",3.345,6894200,{"date":1810,"open":1099,"high":1092,"low":1811,"close":1812,"change":1067,"percent_change":1781,"volume":1813,"transactions":9,"vwap":1812},"2025-08-06",3.29,3.3,7012300,{"date":1815,"open":1816,"high":1099,"low":1817,"close":1818,"change":990,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-05",3.37,3.255,3.59,7.81,10315600,{"date":1822,"open":1058,"high":1157,"low":1474,"close":553,"change":858,"percent_change":1823,"volume":1824,"transactions":9,"vwap":553},"2025-08-04",8.12,15233700,{"date":1826,"open":1827,"high":1099,"low":1828,"close":1058,"change":858,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1058},"2025-08-01",2.83,2.77,8.83,14119600,{"date":1832,"open":1833,"high":1471,"low":1834,"close":1827,"change":622,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1827},"2025-07-31",2.94,2.78,-4.07,5889200,{"date":1838,"open":1324,"high":1474,"low":1839,"close":1840,"change":278,"percent_change":67,"volume":1841,"transactions":9,"vwap":1840},"2025-07-30",2.905,2.95,4200500,{"date":1843,"open":1844,"high":1844,"low":1845,"close":1845,"change":307,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-07-29",3.19,2.91,-6.43,8002300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":513,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-07-28",3.06,3.18,3.05,3.11,0.65,6149800,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":858,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-25",2.88,3.115,2.82,3.09,8.8,11219300,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":126,"percent_change":1479,"volume":1869,"transactions":9,"vwap":1867},"2025-07-24",2.75,2.84,2.68,4859300,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1866,"change":646,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1866},"2025-07-23",2.8,2.845,2.72,-1.08,3843000,{"date":1878,"open":1827,"high":1879,"low":1304,"close":1834,"change":1080,"percent_change":1328,"volume":1880,"transactions":9,"vwap":1834},"2025-07-22",2.9,6989600,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1827,"change":1590,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1827},"2025-07-21",2.56,2.85,2.51,11.86,12096100,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1892,"change":1080,"percent_change":474,"volume":1893,"transactions":9,"vwap":1892},"2025-07-18",2.6,2.64,2.53,3669500,{"date":1895,"open":1885,"high":1896,"low":1885,"close":1897,"change":715,"percent_change":1005,"volume":1898,"transactions":9,"vwap":1897},"2025-07-17",2.66,2.58,4991200,{"date":1900,"open":1897,"high":1891,"low":1901,"close":1902,"change":777,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-07-16",2.48,2.52,-3.82,6319000,{"date":1906,"open":1827,"high":1907,"low":1883,"close":1908,"change":340,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-07-15",2.89,2.62,-7.75,12655700,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1867,"change":771,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1867},"2025-07-14",3,3.0090001,2.74,-3.73,9809200,{"date":1919,"open":1324,"high":1471,"low":1873,"close":1840,"change":699,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1840},"2025-07-11",1.72,10268100,{"date":1923,"open":1924,"high":1925,"low":1874,"close":1879,"change":552,"percent_change":357,"volume":1926,"transactions":9,"vwap":1879},"2025-07-10",2.76,3.232,30852600,{"date":1928,"open":1868,"high":1924,"low":1929,"close":1924,"change":731,"percent_change":812,"volume":1930,"transactions":9,"vwap":1924},"2025-07-09",2.625,7515100,{"date":1932,"open":1527,"high":1933,"low":1934,"close":1935,"change":162,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-07-08",2.71,2.385,2.61,8.3,9472600,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":306,"percent_change":408,"volume":1944,"transactions":9,"vwap":1943},"2025-07-07",2.42,2.46,2.37,2.41,2110800,{"date":1946,"open":1947,"high":1941,"low":1948,"close":1940,"change":229,"percent_change":229,"volume":1949,"transactions":9,"vwap":1940},"2025-07-03",2.43,2.4,1499600,{"date":1951,"open":1940,"high":1947,"low":1942,"close":1940,"change":513,"percent_change":965,"volume":1952,"transactions":9,"vwap":1940},"2025-07-02",1811100,{"date":1954,"open":1948,"high":1947,"low":1955,"close":1948,"change":306,"percent_change":408,"volume":1956,"transactions":9,"vwap":1948},"2025-07-01",2.361,3138700,{"date":1958,"open":873,"high":1947,"low":1959,"close":1943,"change":322,"percent_change":827,"volume":1960,"transactions":9,"vwap":1943},"2025-06-30",2.22,7245000,{"date":1962,"open":1963,"high":1964,"low":1284,"close":1965,"change":1080,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-06-27",2.31,2.32,2.24,-2.18,2032800,{"date":1969,"open":1970,"high":1971,"low":873,"close":654,"change":646,"percent_change":1972,"volume":1973,"transactions":9,"vwap":654},"2025-06-26",2.3,2.35,-1.29,2575000,{"date":1975,"open":1976,"high":1977,"low":1976,"close":1964,"change":366,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1964},"2025-06-25",2.13,2.33,7.41,5556400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":258,"percent_change":414,"volume":1985,"transactions":9,"vwap":1983},"2025-06-24",2.08,2.16,2.07,3056900,{"date":1987,"open":1976,"high":1983,"low":172,"close":172,"change":289,"percent_change":186,"volume":1988,"transactions":9,"vwap":172},"2025-06-23",4824900,{"date":1990,"open":1991,"high":1992,"low":1993,"close":75,"change":289,"percent_change":1994,"volume":1995,"transactions":9,"vwap":75},"2025-06-20",2.2,2.23,2.11,-2.75,2789800,{"date":1997,"open":1991,"high":1998,"low":90,"close":90,"change":646,"percent_change":219,"volume":1999,"transactions":9,"vwap":90},"2025-06-18",2.28,5299500,{"date":2001,"open":1991,"high":2002,"low":1991,"close":1284,"change":229,"percent_change":229,"volume":2003,"transactions":9,"vwap":1284},"2025-06-17",2.25,1241000,{"date":2005,"open":1959,"high":1998,"low":1991,"close":1284,"change":699,"percent_change":1963,"volume":2006,"transactions":9,"vwap":1284},"2025-06-16",2651700,{"date":2008,"open":1991,"high":1992,"low":2009,"close":1983,"change":17,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1983},"2025-06-13",2.14,-3.57,5410000,{"date":2013,"open":1992,"high":1963,"low":1284,"close":1965,"change":306,"percent_change":465,"volume":2014,"transactions":9,"vwap":1965},"2025-06-12",2311000,{"date":2016,"open":2017,"high":654,"low":1284,"close":2002,"change":513,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2002},"2025-06-11",2.26,0.9,3687800,{"date":2021,"open":1977,"high":1977,"low":1992,"close":1992,"change":17,"percent_change":1532,"volume":2022,"transactions":9,"vwap":1992},"2025-06-10",2378800,{"date":2024,"open":1942,"high":1005,"low":1963,"close":1963,"change":289,"percent_change":1218,"volume":2025,"transactions":9,"vwap":1963},"2025-06-09",1525200,{"date":2027,"open":1964,"high":2028,"low":1964,"close":1942,"change":715,"percent_change":1890,"volume":2029,"transactions":9,"vwap":1942},"2025-06-06",2.44,4084800,{"date":2031,"open":1971,"high":1940,"low":1963,"close":1963,"change":646,"percent_change":1616,"volume":2032,"transactions":9,"vwap":1963},"2025-06-05",2848000,{"date":2034,"open":2035,"high":1548,"low":2036,"close":2037,"change":394,"percent_change":790,"volume":2038,"transactions":9,"vwap":2037},"2025-06-04",2.36,2.335,2.34,6222200,{"date":2040,"open":1940,"high":2041,"low":1942,"close":1005,"change":218,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1005},"2025-06-03",2.485,-2.86,2155300,{"date":2045,"open":1940,"high":1548,"low":1005,"close":1403,"change":278,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1403},"2025-06-02",1.66,3053400,{"date":2049,"open":2050,"high":2051,"low":1527,"close":1943,"change":771,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1943},"2025-05-30",2.5,2.515,-4.37,3307000,{"date":2055,"open":1885,"high":2056,"low":2050,"close":1902,"change":229,"percent_change":229,"volume":2057,"transactions":9,"vwap":1902},"2025-05-29",2.54,1886200,{"date":2059,"open":2050,"high":2060,"low":1901,"close":1902,"change":699,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1902},"2025-05-28",2.57,2.02,2803700,{"date":2064,"open":2065,"high":2060,"low":2066,"close":2066,"change":17,"percent_change":985,"volume":2067,"transactions":9,"vwap":2066},"2025-05-27",2.55,2.47,4758700,{"date":2069,"open":2065,"high":1214,"low":2056,"close":2065,"change":394,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2065},"2025-05-23",-1.54,1804200,{"date":2073,"open":1935,"high":2074,"low":1883,"close":1214,"change":421,"percent_change":145,"volume":2075,"transactions":9,"vwap":1214},"2025-05-22",2.649,2244000,{"date":2077,"open":2078,"high":1874,"low":2079,"close":1883,"change":473,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1883},"2025-05-21",2.65,2.555,-3.4,6122300,{"date":2083,"open":2078,"high":2084,"low":2060,"close":2078,"change":315,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2078},"2025-05-20",2.699,0.38,3813700,{"date":2088,"open":1214,"high":1120,"low":2060,"close":1891,"change":278,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1891},"2025-05-19",1.54,2392900,{"date":2092,"open":2093,"high":1879,"low":1890,"close":1890,"change":307,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1890},"2025-05-16",2.81,-7.14,6402900,{"date":2097,"open":1896,"high":1845,"low":1891,"close":1872,"change":1411,"percent_change":741,"volume":2098,"transactions":9,"vwap":1872},"2025-05-15",5917600,{"date":2100,"open":1868,"high":2101,"low":1891,"close":1868,"change":236,"percent_change":2102,"volume":2103,"transactions":9,"vwap":1868},"2025-05-14",2.736,-0.74,1597700,{"date":2105,"open":1897,"high":1304,"low":1897,"close":1304,"change":1411,"percent_change":183,"volume":2106,"transactions":9,"vwap":1304},"2025-05-13",3991600,{"date":2108,"open":1120,"high":2109,"low":2065,"close":1897,"change":236,"percent_change":1420,"volume":2110,"transactions":9,"vwap":1897},"2025-05-12",2.73,5807700,{"date":2112,"open":2109,"high":2113,"low":2114,"close":1890,"change":597,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1890},"2025-05-09",2.79,2.595,-5.45,4780800,{"date":2118,"open":1915,"high":2093,"low":1120,"close":1866,"change":646,"percent_change":1875,"volume":2119,"transactions":9,"vwap":1866},"2025-05-08",2526100,{"date":2121,"open":2122,"high":2123,"low":1866,"close":1834,"change":17,"percent_change":2124,"volume":2125,"transactions":9,"vwap":1834},"2025-05-07",2.87,2.942,-2.8,2695700,{"date":2127,"open":1324,"high":1466,"low":1867,"close":2128,"change":185,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-05-06",2.86,-4.35,3484200,{"date":2132,"open":1466,"high":2133,"low":1845,"close":1466,"change":306,"percent_change":2134,"volume":2135,"transactions":9,"vwap":1466},"2025-05-05",3.077,-0.33,6203100,{"date":2137,"open":2138,"high":1852,"low":2139,"close":1913,"change":278,"percent_change":2140,"volume":2141,"transactions":9,"vwap":1913},"2025-05-02",3.02,2.97,1.35,2606400,{"date":2143,"open":2144,"high":732,"low":1840,"close":21,"change":678,"percent_change":2145,"volume":2146,"transactions":9,"vwap":21},"2025-05-01",3.17,-6.62,6132600,{"date":2148,"open":2113,"high":1437,"low":2149,"close":2144,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2144},"2025-04-30",2.685,0.34,12.01,40505800,{"date":2154,"open":1304,"high":1474,"low":2078,"close":1827,"change":162,"percent_change":2155,"volume":2156,"transactions":9,"vwap":1827},"2025-04-29",7.6,15774800,{"date":2158,"open":2113,"high":2159,"low":2160,"close":2161,"change":752,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-04-28",2.868,2.605,2.63,-6.41,6181300,{"date":2165,"open":2122,"high":2166,"low":2167,"close":2093,"change":236,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2093},"2025-04-25",3.1,2.764,-0.71,18213900,{"date":2171,"open":1941,"high":1833,"low":1941,"close":1827,"change":1340,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1827},"2025-04-24",17.92,19929100,{"date":176,"open":2066,"high":2050,"low":1527,"close":1948,"change":218,"percent_change":186,"volume":2175,"transactions":9,"vwap":1948},1969500]