[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OSS":3,"homepage-market-summary":31,"stock-historical-OSS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"OSS","2026-10-07",{"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},"One Stop Systems, Inc. Common Stock","Nasdaq",null,"ELECTRONIC COMPUTERS","One Stop Systems Inc designs, manufactures, and markets specialized rugged high-performance compute (\"HPC\"), high-speed switch fabrics, and storage systems, which are designed to target edge applications for artificial intelligence (\"AI\") \u002F machine learning (\"ML\"), sensor processing, sensor fusion, and autonomy.","57","Escondido, CA",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},7.95,8.09,8.15,7.7923,8.34,-0.39,-4.68,1128781.249321,10100,7.9387,20.88,4.17,1400817.8581488486,22.6,2182,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":153},"success",[34,41,48,55,61,68],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":14,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":39,"is_up":14,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":14,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,true,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":74,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":66,"price":142,"is_up":14},"Real Estate","XLRE",40.57,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Comm Services","XLC",-0.35,111.26,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":66,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":26,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2.17,1128719,411982382.395361,235.44,"2025-04-25",[184,185,195,205,216,227,238,248,258,267,277,287,295,305,312,322,332,342,351,362,368,378,389,399,410,420,429,439,450,461,472,480,490,499,509,520,531,542,553,563,573,582,592,602,611,622,633,644,654,663,673,682,692,703,713,723,733,742,749,755,762,771,779,786,793,802,810,818,827,835,844,853,861,870,877,886,894,903,911,920,928,937,946,953,961,970,978,986,995,1001,1008,1013,1021,1029,1037,1044,1051,1057,1065,1072,1079,1087,1095,1102,1110,1115,1123,1131,1138,1144,1152,1160,1166,1175,1181,1189,1197,1203,1210,1217,1224,1228,1234,1242,1251,1259,1267,1275,1282,1290,1298,1305,1313,1321,1330,1336,1342,1347,1353,1361,1369,1374,1380,1387,1394,1399,1404,1412,1418,1424,1431,1436,1442,1449,1455,1459,1466,1470,1477,1484,1491,1496,1503,1508,1515,1520,1525,1531,1538,1544,1550,1554,1560,1566,1572,1579,1586,1591,1598,1605,1612,1616,1623,1630,1636,1643,1651,1657,1662,1669,1678,1685,1693,1699,1706,1712,1720,1728,1734,1741,1747,1752,1759,1765,1771,1774,1782,1788,1795,1802,1807,1815,1822,1828,1835,1843,1849,1855,1862,1867,1875,1882,1887,1893,1900,1908,1913,1921,1927,1934,1940,1947,1955,1961,1967,1974,1978,1982,1987,1993,1998,2004,2010,2016,2021,2027,2032,2038,2045,2050,2056,2062,2068,2073,2079,2084,2089,2097,2101,2107,2111,2117,2123,2126,2131,2136,2143,2151,2156,2159,2164,2169,2174,2179,2185,2191,2196,2202,2206,2213,2218,2222,2226,2231,2237,2241,2245,2249,2255,2259,2263,2266,2270,2275,2279,2285,2291,2294,2299,2302,2306,2310,2316,2320,2323,2327,2331,2336,2342,2345,2350,2355,2359,2365,2372,2379,2385,2391,2396,2401,2406,2412,2418,2424,2429,2434,2440,2446,2452,2459,2465,2471,2478,2483,2491,2497,2502,2508,2515,2520,2527,2532,2539,2545,2550,2556,2562,2569,2574,2582,2587,2594,2600,2605,2608,2612,2616,2624,2628,2632,2637,2642,2646,2651,2656],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",8.49,8.51,8.26,0.01,0.12,1313995.535686,9086,8.3525,{"date":196,"open":197,"high":198,"low":189,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",8.65,8.6959,8.33,-0.33,-3.81,1001983.353436,11325,8.3968,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",9.3,9.34,8.57,8.66,-0.31,-3.46,2029487.750685,12406,8.842,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",8.74,9,8.395,8.97,0.24,2.75,632522.066974,7014,8.7444,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",8.7,8.79,8.372,8.73,0.08,0.92,724714.867401,6769,8.6708,{"date":239,"open":240,"high":241,"low":242,"close":197,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",9.02,9.05,8.59,-0.26,-2.92,708027.449213,8569,8.7036,{"date":249,"open":241,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",9.14,8.82,8.91,-0.37,-3.99,521255.929331,6961,8.9928,{"date":259,"open":260,"high":260,"low":261,"close":262,"change":263,"percent_change":117,"volume":264,"transactions":265,"vwap":266},"2026-09-25",9.45,9.195,9.28,-0.03,455704.822918,5843,9.3013,{"date":268,"open":269,"high":270,"low":252,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",9.04,9.4,9.31,0.13,1.42,566168.946985,7017,9.1921,{"date":278,"open":271,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-23",9.33,8.9906,9.18,-0.27,-2.86,516152.23143,6226,9.1442,{"date":288,"open":279,"high":289,"low":290,"close":260,"change":272,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",9.52,9.23,1.39,580684.795761,7288,9.41,{"date":296,"open":297,"high":270,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",9.38,9.08,9.32,0.27,2.98,622499.068835,7143,9.2882,{"date":306,"open":307,"high":307,"low":308,"close":241,"change":146,"percent_change":39,"volume":309,"transactions":310,"vwap":311},"2026-09-18",9.13,8.78,727107.629179,6108,9.001,{"date":313,"open":252,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",9.2,8.85,9.07,0.55,6.46,761914.416134,10476,9.0528,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":203,"vwap":331},"2026-09-16",8.84,8.9315,8.27,8.52,-0.09,-1.05,1007746.995336,8.5629,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",8.72,8.3901,8.61,-0.11,-1.26,550091.75125,7793,8.5516,{"date":343,"open":232,"high":344,"low":345,"close":334,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",8.87,8.6,-0.47,-5.11,771900.306159,9328,8.7346,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-11",9.09,9.37,8.94,9.19,0.28,3.14,484429.856367,6304,9.2101,{"date":363,"open":250,"high":364,"low":252,"close":252,"change":107,"percent_change":347,"volume":365,"transactions":366,"vwap":367},"2026-09-10",9.57,766379.867943,9208,9.1467,{"date":369,"open":370,"high":371,"low":208,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-09",9.72,9.89,9.39,-0.44,-4.48,660725.506049,8487,9.5069,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",9.99,10.19,9.8,9.83,-0.14,-1.4,648428.123376,8016,9.9571,{"date":390,"open":383,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-04",10.055,9.68,9.97,0.21,2.15,648591.666321,8317,9.8887,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-03",9.85,9.87,9.56,9.76,-0.08,-0.81,798277.915108,9421,9.6958,{"date":411,"open":371,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-02",10.05,9.6674,9.84,-0.13,-1.3,612927.95013,8059,9.8076,{"date":421,"open":422,"high":423,"low":401,"close":393,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-01",10.12,10.28,-0.45,-4.32,868062.297458,9504,9.999,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":190,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",10.43,10.68,10.23,10.42,0.1,567984.351254,7658,10.3859,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-28",11.13,11.22,10.36,10.41,-0.91,-8.04,1190465.121982,14757,10.5923,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-27",11.3,11.5,11.15,11.32,0.25,2.26,621587.654961,8200,11.3269,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",11.11,11.33,10.92,11.07,-0.04,-0.36,583280.753493,7164,11.075,{"date":473,"open":452,"high":474,"low":475,"close":463,"change":72,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",11.335,10.98,0.63,657749.477549,10277,11.1475,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":468,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",11.03,11.2,10.77,11.04,-3.16,784167.789529,11386,11.0173,{"date":491,"open":492,"high":493,"low":463,"close":494,"change":495,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",11.6,11.76,11.4,0,767797.304435,10265,11.3305,{"date":500,"open":501,"high":502,"low":503,"close":494,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",11.99,12.12,11.322,-0.71,-5.86,907374.252227,10650,11.5624,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",12.93,13.1332,11.83,12.11,-0.57,-4.5,910897.282546,10608,12.1714,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",12.78,13.53,12.5,12.68,-0.76,-5.65,1026622.476145,13594,12.7962,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",13.63,14.42,13.32,13.44,-0.17,-1.25,1355968.555035,16118,13.8285,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",13.14,13.765,13.02,13.61,0.5,3.81,574721.544834,9519,13.4181,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":158,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",13.51,13.8,13.035,13.11,-1.8,678019.558089,9147,13.3482,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":476,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",13.13,13.55,13.09,13.35,4.95,731877.219236,11314,13.3744,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":72,"percent_change":317,"volume":579,"transactions":580,"vwap":581},"2026-08-11",12.84,13.05,12.6499,12.72,531557.240832,11061,12.7997,{"date":583,"open":584,"high":555,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",13.22,12.63,12.65,-0.59,-4.46,713749.824354,12102,12.9724,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":405,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-07",13.65,13.6581,12.9,13.24,-0.6,759482.194573,12169,13.2755,{"date":603,"open":546,"high":604,"low":605,"close":535,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",13.8302,12.5501,0.2,1.52,1026292.475857,16511,13.1752,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",12.05,14.33,11.8001,13.12,-1.15,-8.06,2483633.162532,28783,13.3533,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",13.655,14.5725,13.33,14.27,1.21,9.26,1249058.571719,16770,14.1178,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",12,13.125,11.7606,13.06,0.83,6.79,800684.221462,14542,12.8178,{"date":645,"open":646,"high":522,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",12.57,11.69,12.23,0.23,1.92,1228236.292687,14684,12.1702,{"date":655,"open":455,"high":656,"low":657,"close":635,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-30",12.08,11.31,1.13,10.4,915746.579059,12454,11.7793,{"date":664,"open":665,"high":613,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",11.66,10.78,10.87,-0.88,-7.49,1224281.071817,17521,11.213,{"date":674,"open":613,"high":613,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",10.81,11.75,-0.86,-6.82,1172427.684194,14758,11.4855,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":191,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",12.86,13.08,12.22,12.61,0.96,715843.647137,11374,12.5762,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",13.18,13.46,12.2,12.49,-0.82,-6.16,1279270.997411,14141,12.4625,{"date":704,"open":684,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",13.75,12.71,13.31,0.3,2.31,870276.540398,11935,13.2892,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":445,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",13.7,14.1,12.99,13.01,-6.54,918977.707233,13325,13.4391,{"date":724,"open":616,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",14.02,12.9101,13.92,1.56,12.62,1024253.321754,13463,13.5977,{"date":734,"open":575,"high":735,"low":736,"close":737,"change":243,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-20",12.98,11.9208,12.36,-2.06,1289835.172241,13034,12.3743,{"date":743,"open":744,"high":576,"low":745,"close":729,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":729},"2026-07-17",11.54,11.52,0.42,3.44,1394100,{"date":750,"open":522,"high":684,"low":751,"close":696,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":696},"2026-07-16",12.03,-1.02,-7.72,1215200,{"date":756,"open":757,"high":758,"low":759,"close":584,"change":151,"percent_change":760,"volume":761,"transactions":9,"vwap":584},"2026-07-15",13.76,14.03,12.577,-2.58,1404200,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-14",13.9,14.26,13.5,13.57,0.58,4.46,1022500,{"date":772,"open":773,"high":774,"low":775,"close":717,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":717},"2026-07-13",13.41,13.695,12.748,-0.74,-5.39,1212100,{"date":780,"open":781,"high":782,"low":594,"close":783,"change":406,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-10",14.41,14.8,13.73,-5.57,999500,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":606,"percent_change":291,"volume":792,"transactions":9,"vwap":791},"2026-07-09",14.56,14.93,14.36,14.54,806300,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-08",13.479,14.38,13.37,14.34,0.43,3.09,1077900,{"date":803,"open":804,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",15.33,13.62,13.91,-1.65,-10.6,2121500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":415,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",16.01,16.7,15.38,15.56,-0.83,887100,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",17.8,18.35,15.61,15.69,-2.25,-12.54,1134900,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":158,"percent_change":833,"volume":834,"transactions":9,"vwap":832},"2026-07-01",17.57,19.17,16.92,17.94,-1.32,1106000,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",16.6,18.23,16.545,18.18,1.6,9.65,1119700,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-29",16.16,16.75,15.3,16.58,0.34,2.09,1104000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":456,"volume":860,"transactions":9,"vwap":858},"2026-06-26",15.6,16.345,15.515,16.24,0.04,3787100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-25",16.77,16.99,15.43,16.2,0.09,0.56,1004300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":445,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-24",17.049999,15.685,16.11,-5.35,1109100,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-23",17.25,18.42,16.8,17.02,-1.17,-6.43,1042200,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":163,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-22",18.33,18.67,17.65,18.19,-1.36,769200,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-18",18.45,18.94,17.504,18.44,0.26,1.43,1194600,{"date":904,"open":905,"high":906,"low":907,"close":840,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":840},"2026-06-17",18.32,19.37,17.81,0.14,0.78,1223300,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-16",18.51,20.71,18.01,18.040001,0.81,4.7,2822200,{"date":921,"open":922,"high":923,"low":924,"close":925,"change":768,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-15",17.91,17.93,16.86,17.23,3.48,789800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-12",16.83,17.38,16.217,16.65,-0.19,-1.13,782100,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-11",15.68,16.95,15.45,16.84,1.08,6.85,951200,{"date":947,"open":941,"high":948,"low":865,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-10",16.37,15.76,0.05,0.32,996800,{"date":954,"open":924,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-09",17.1,14.61,15.71,-0.78,-4.73,1771700,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-06-08",17.54,17.586,16.47,16.49,-0.4,-2.37,845400,{"date":971,"open":972,"high":973,"low":866,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-05",18.25,18.28,16.89,-2.01,-10.63,2233200,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":122,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-06-04",18.13,19.505,17.79,18.9,-0.63,1154000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-03",19.68,19.79,18.5,19.02,-0.93,-4.66,1443700,{"date":996,"open":983,"high":26,"low":983,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-02",19.95,0.99,5.22,1317600,{"date":1002,"open":840,"high":1003,"low":1004,"close":1005,"change":909,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-06-01",20.2,17.87,18.96,4.29,2061800,{"date":1009,"open":980,"high":891,"low":1010,"close":840,"change":300,"percent_change":1011,"volume":1012,"transactions":9,"vwap":840},"2026-05-29",17.01,1.51,1408300,{"date":1014,"open":1015,"high":1016,"low":1017,"close":922,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":922},"2026-05-28",17.69,18.436,17.37,0.35,1.99,1266100,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":191,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-27",17.31,18.17,16.79,17.56,0.69,1185000,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":21,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-26",18.31,18.47,17.18,17.44,-2.19,1665900,{"date":1038,"open":1025,"high":1039,"low":849,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-22",18.49,17.83,1.32,8,2068700,{"date":1045,"open":855,"high":924,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-21",15.4,16.51,0.82,5.23,1086600,{"date":1052,"open":1053,"high":1054,"low":782,"close":823,"change":357,"percent_change":1055,"volume":1056,"transactions":9,"vwap":823},"2026-05-20",15.58,15.78,1.82,914600,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":127,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-19",15.53,15.85,14.35,15.41,-3.63,1700600,{"date":1066,"open":1067,"high":965,"low":1068,"close":1069,"change":107,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",16.36,15.15,15.99,-2.91,1707800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":965,"change":96,"percent_change":1077,"volume":1078,"transactions":9,"vwap":965},"2026-05-15",16.14,17.030001,16.1,-4.47,1703200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":229,"volume":1086,"transactions":9,"vwap":1084},"2026-05-14",15.66,17.33,14.88,17.24,1.38,2118500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1019,"volume":1094,"transactions":9,"vwap":1092},"2026-05-13",15.84,16,14.78,15.86,0.31,1469600,{"date":1096,"open":1097,"high":882,"low":1098,"close":1099,"change":253,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-12",15.72,14.64,15.55,-2.32,2586600,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":222,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",15.595,16.5,14.87,15.92,1.53,2140600,{"date":1111,"open":1112,"high":1076,"low":782,"close":939,"change":768,"percent_change":1113,"volume":1114,"transactions":9,"vwap":939},"2026-05-08",15.39,3.84,2652400,{"date":1116,"open":1117,"high":940,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-07",15.46,14.29,15.1,-0.23,-1.5,3890300,{"date":1124,"open":1125,"high":1126,"low":1127,"close":804,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":804},"2026-05-06",11.43,16.27,10.685,5.56,56.91,17109200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":190,"percent_change":435,"volume":1137,"transactions":9,"vwap":1136},"2026-05-05",9.98,10.32,9.5,9.77,1516100,{"date":1139,"open":1140,"high":381,"low":1141,"close":404,"change":282,"percent_change":1142,"volume":1143,"transactions":9,"vwap":404},"2026-05-04",10.14,9.67,-2.69,1156700,{"date":1145,"open":1146,"high":1147,"low":262,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-01",9.54,10.04,10.03,0.54,5.69,976000,{"date":1153,"open":252,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-30",9.53,8.835,9.49,0.7,7.96,1017700,{"date":1161,"open":1162,"high":1162,"low":1163,"close":230,"change":107,"percent_change":1164,"volume":1165,"transactions":9,"vwap":230},"2026-04-29",9.29,8.56,-5.18,1201300,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-28",9.7,9.86,8.98,9.27,-0.68,-6.83,1135700,{"date":1176,"open":1177,"high":423,"low":403,"close":1178,"change":222,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-27",9.925,9.95,2.47,1043200,{"date":1182,"open":1183,"high":1184,"low":290,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-24",9.96,10.076,9.71,-0.07,-0.72,1197300,{"date":1190,"open":1134,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-23",10.388,9.42,9.78,-0.62,-5.96,1524200,{"date":1198,"open":434,"high":1199,"low":1200,"close":659,"change":73,"percent_change":1201,"volume":1202,"transactions":9,"vwap":659},"2026-04-22",11.28,10.11,4.73,1635800,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":934,"percent_change":81,"volume":1209,"transactions":9,"vwap":1208},"2026-04-21",10.02,10.425,9.821,9.93,990300,{"date":1211,"open":1212,"high":1213,"low":1214,"close":422,"change":606,"percent_change":1215,"volume":1216,"transactions":9,"vwap":422},"2026-04-20",9.79,10.61,9.63,2.02,1188900,{"date":1218,"open":422,"high":423,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-17",9.664,9.92,0.16,1.64,1501000,{"date":1225,"open":401,"high":1226,"low":364,"close":404,"change":1186,"percent_change":504,"volume":1227,"transactions":9,"vwap":404},"2026-04-16",10.15,1050100,{"date":1229,"open":1230,"high":414,"low":1230,"close":383,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":383},"2026-04-15",8.77,1.07,12.21,2100900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":935,"volume":1241,"transactions":9,"vwap":1239},"2026-04-14",8.99,9.125,8.63,8.76,-0.1,922600,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-13",7.73,8.88,7.635,8.86,1.06,13.59,1209300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":263,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-04-10",7.89,8.1,7.695,7.8,-0.38,800600,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":384,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-09",7.85,8.06,7.54,7.83,-1.76,1116800,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1018,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-04-08",8.25,8.32,7.7,7.97,4.59,1245400,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1240,"percent_change":416,"volume":1281,"transactions":9,"vwap":1280},"2026-04-07",7.59,7.74,7.354,7.62,981100,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":233,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-04-06",7.67,8.19,7.514,7.72,1.05,954500,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1049,"volume":1297,"transactions":9,"vwap":1295},"2026-04-02",6.98,7.66,6.88,7.64,0.38,1915300,{"date":1299,"open":1158,"high":1300,"low":1301,"close":1302,"change":211,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",8.02,7.17,7.26,-4.1,1578800,{"date":1306,"open":1307,"high":1284,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",7.4,7.1,7.57,0.36,4.99,1596300,{"date":1314,"open":1256,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-30",7.94,7.08,7.21,-0.455,-5.94,1485600,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-27",8.41,8.425,7.655,7.665,-0.875,-10.25,1865800,{"date":1331,"open":344,"high":208,"low":327,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-26",8.54,-0.54,-5.95,1067800,{"date":1337,"open":1338,"high":372,"low":1339,"close":298,"change":859,"percent_change":1340,"volume":1341,"transactions":9,"vwap":298},"2026-03-25",9.22,8.9,0.44,1015800,{"date":1343,"open":316,"high":1344,"low":334,"close":269,"change":537,"percent_change":1345,"volume":1346,"transactions":9,"vwap":269},"2026-03-24",9.6,-1.85,1450600,{"date":1348,"open":251,"high":208,"low":336,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-23",9.21,0.39,4.42,2020500,{"date":1354,"open":1355,"high":1356,"low":1357,"close":251,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":251},"2026-03-20",10.16,10.22,8.795,-1.45,-14.12,2308800,{"date":1362,"open":1363,"high":1364,"low":382,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-19",10.83,10.93,10.27,-0.97,-8.63,2267000,{"date":1370,"open":1208,"high":1232,"low":270,"close":1371,"change":317,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-18",11.24,5.14,5847400,{"date":1375,"open":1365,"high":1376,"low":1356,"close":1377,"change":1378,"percent_change":918,"volume":1379,"transactions":9,"vwap":1377},"2026-03-17",10.99,10.69,0.48,2223300,{"date":1381,"open":444,"high":1382,"low":1383,"close":1384,"change":272,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-16",10.47,9.62,10.21,1.29,1182400,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1186,"percent_change":168,"volume":1393,"transactions":9,"vwap":1392},"2026-03-13",10.24,10.85,9.9,10.08,1515600,{"date":1395,"open":404,"high":1396,"low":1135,"close":1226,"change":222,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1226},"2026-03-12",10.49,2.42,1460100,{"date":1400,"open":1135,"high":380,"low":1135,"close":1401,"change":1378,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-11",9.91,5.09,1439600,{"date":1405,"open":240,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-10",9.61,8.75,9.43,0.53,5.96,1326800,{"date":1413,"open":1414,"high":1339,"low":1042,"close":1339,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1339},"2026-03-09",8.04,0.49,5.83,1268500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1323,"change":1186,"percent_change":816,"volume":1423,"transactions":9,"vwap":1323},"2026-03-06",8.3,9.0050001,8.11,1328000,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":867,"percent_change":1231,"volume":1430,"transactions":9,"vwap":1429},"2026-03-05",8.29,8.95,8.21,8.48,980900,{"date":1432,"open":327,"high":1433,"low":1254,"close":1434,"change":435,"percent_change":628,"volume":1435,"transactions":9,"vwap":1434},"2026-03-04",8.67,8.39,911600,{"date":1437,"open":1438,"high":187,"low":1315,"close":1426,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1426},"2026-03-03",8.35,-0.335,-3.88,1049600,{"date":1443,"open":1444,"high":307,"low":187,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-03-02",8.5,8.625,0.37,4.48,1503400,{"date":1450,"open":324,"high":344,"low":1451,"close":1452,"change":1327,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1452},"2026-02-27",8.08,8.255,-9.58,1665000,{"date":1456,"open":1170,"high":1338,"low":197,"close":307,"change":233,"percent_change":1457,"volume":1458,"transactions":9,"vwap":307},"2026-02-26",0.88,1314600,{"date":1460,"open":1461,"high":1462,"low":355,"close":241,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":241},"2026-02-25",9.35,9.59,-0.15,-1.63,1210000,{"date":1467,"open":1468,"high":289,"low":308,"close":314,"change":272,"percent_change":901,"volume":1469,"transactions":9,"vwap":314},"2026-02-24",9.01,1421900,{"date":1471,"open":1344,"high":1472,"low":1473,"close":316,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":316},"2026-02-23",9.88,8.92,-0.65,-6.69,1597700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":370,"change":698,"percent_change":1482,"volume":1483,"transactions":9,"vwap":370},"2026-02-20",10.3,10.74,9.55,-7.78,2258200,{"date":1485,"open":316,"high":1486,"low":1427,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",10.63,10.54,2.19,26.23,5083700,{"date":1492,"open":1270,"high":1493,"low":1285,"close":1438,"change":72,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1438},"2026-02-18",8.8,0.85,753500,{"date":1497,"open":1332,"high":1498,"low":1158,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-17",8.686,8.28,-0.42,-4.83,1280600,{"date":1504,"open":345,"high":353,"low":1499,"close":229,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":229},"2026-02-13",0.15,1.75,927700,{"date":1509,"open":297,"high":270,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",8.376,8.55,-0.9,-9.52,1284700,{"date":1516,"open":401,"high":1517,"low":1518,"close":260,"change":1186,"percent_change":776,"volume":1519,"transactions":9,"vwap":260},"2026-02-11",10.1,9.12,1170200,{"date":1521,"open":392,"high":1391,"low":1522,"close":289,"change":415,"percent_change":1523,"volume":1524,"transactions":9,"vwap":289},"2026-02-10",9.51,-1.35,962100,{"date":1526,"open":1170,"high":404,"low":1527,"close":842,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":842},"2026-02-09",8.81,0.41,4.44,1282600,{"date":1532,"open":1533,"high":1171,"low":1534,"close":1535,"change":1536,"percent_change":1091,"volume":1537,"transactions":9,"vwap":1535},"2026-02-06",8.31,8.152,9.24,1.19,1909600,{"date":1539,"open":188,"high":1540,"low":1158,"close":1541,"change":445,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-05",8.916,8.05,-10.16,2876500,{"date":1545,"open":1546,"high":1546,"low":345,"close":1547,"change":127,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-04",9.58,8.96,-6.08,2199800,{"date":1551,"open":1546,"high":842,"low":252,"close":1146,"change":1552,"percent_change":1240,"volume":1553,"transactions":9,"vwap":1146},"2026-02-03",-0.01,2438900,{"date":1555,"open":1185,"high":1556,"low":1349,"close":1481,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1481},"2026-02-02",10.06,-0.34,-3.44,2500300,{"date":1561,"open":1134,"high":1562,"low":1146,"close":371,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":371},"2026-01-30",10.549,-0.73,-6.87,3123200,{"date":1567,"open":1568,"high":485,"low":402,"close":1569,"change":900,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-29",10.35,10.62,2.51,3219000,{"date":1573,"open":1574,"high":1575,"low":1576,"close":443,"change":1463,"percent_change":1577,"volume":1578,"transactions":9,"vwap":443},"2026-01-28",10.64,11.09,10.2,-1.43,1796900,{"date":1580,"open":1581,"high":667,"low":1582,"close":1583,"change":1350,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-01-27",10.13,9.916,10.51,3.85,1976300,{"date":1587,"open":1588,"high":1583,"low":1169,"close":422,"change":107,"percent_change":1589,"volume":1590,"transactions":9,"vwap":422},"2026-01-26",10.5,-4.53,2423500,{"date":1592,"open":1593,"high":452,"low":1594,"close":1595,"change":776,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-23",11.12,10.33,10.6,-6.53,2991200,{"date":1599,"open":1600,"high":1601,"low":465,"close":1602,"change":200,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-22",11.71,11.94,11.34,-2.83,3458000,{"date":1606,"open":1607,"high":676,"low":1608,"close":1609,"change":1610,"percent_change":189,"volume":1611,"transactions":9,"vwap":1609},"2026-01-21",11.1,9.75,11.67,0.89,4966700,{"date":1613,"open":1517,"high":1614,"low":382,"close":666,"change":191,"percent_change":658,"volume":1615,"transactions":9,"vwap":666},"2026-01-20",11.85,4413400,{"date":1617,"open":1618,"high":483,"low":1619,"close":1620,"change":934,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",10.555,10.29,10.66,-1.75,3006600,{"date":1624,"open":647,"high":1625,"low":1626,"close":1390,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1390},"2026-01-15",11.9,10.82,-0.84,-7.19,3409100,{"date":1631,"open":1632,"high":1633,"low":1626,"close":647,"change":1350,"percent_change":1634,"volume":1635,"transactions":9,"vwap":647},"2026-01-14",10.9,12.3,3.45,5130800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":452,"change":1494,"percent_change":1641,"volume":1642,"transactions":9,"vwap":452},"2026-01-13",11.97,12.75,10.75,8.13,8273400,{"date":1644,"open":307,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-12",10.72,8.816,10.45,2.38,29.49,8437900,{"date":1652,"open":324,"high":1653,"low":16,"close":1654,"change":1187,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-01-09",8.999,8.07,-8.19,3458800,{"date":1658,"open":336,"high":1659,"low":1660,"close":230,"change":234,"percent_change":647,"volume":1661,"transactions":9,"vwap":230},"2026-01-08",9.94,8.53,6040400,{"date":1663,"open":1664,"high":1042,"low":1665,"close":1666,"change":901,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-07",6.93,6.5,7.87,22.2,4492000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-01-06",6.92,6.94,6.37,6.44,-0.46,-6.67,1233300,{"date":1679,"open":1316,"high":1680,"low":1681,"close":1682,"change":435,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-05",7.411,6.69,6.9,1.47,927000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1257,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2026-01-02",7.33,7.47,6.71,6.8,-5.29,871400,{"date":1694,"open":1309,"high":1253,"low":1695,"close":1696,"change":1697,"percent_change":746,"volume":1698,"transactions":9,"vwap":1696},"2025-12-31",7.075,7.18,0.03,915100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1697,"percent_change":746,"volume":1705,"transactions":9,"vwap":1704},"2025-12-30",7.16,7.27,7.015,7.15,970500,{"date":1707,"open":1708,"high":1302,"low":1709,"close":1710,"change":1186,"percent_change":1366,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",6.99,6.87,7.12,277200,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":467,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-26",7.24,7.34,7.0029998,7.19,-0.55,369800,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2025-12-24",7.41,7.02,7.23,-0.18,-2.43,217200,{"date":1729,"open":1730,"high":1731,"low":1730,"close":1722,"change":1505,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1722},"2025-12-23",7.32,7.77,2.07,345000,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1302,"change":328,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1302},"2025-12-22",7.45,7.455,7.2,-1.22,472600,{"date":1742,"open":1717,"high":1743,"low":1696,"close":1744,"change":1745,"percent_change":1570,"volume":1746,"transactions":9,"vwap":1744},"2025-12-19",7.56,7.35,0.18,564200,{"date":1748,"open":1708,"high":1749,"low":1708,"close":1301,"change":1350,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1301},"2025-12-18",7.519,5.75,639800,{"date":1753,"open":1754,"high":1316,"low":1665,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",7.03,6.78,-0.2,-2.87,604900,{"date":1760,"open":1755,"high":1761,"low":1762,"close":1292,"change":272,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1292},"2025-12-16",7.13,6.77,1.9,481500,{"date":1766,"open":1767,"high":1271,"low":1768,"close":944,"change":1187,"percent_change":1769,"volume":1770,"transactions":9,"vwap":944},"2025-12-15",7.63,6.81,-9.51,820700,{"date":1772,"open":1287,"high":1253,"low":1696,"close":1309,"change":282,"percent_change":1558,"volume":1773,"transactions":9,"vwap":1309},"2025-12-12",889200,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":273,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",7.65,7.9,7.28,7.84,0.11,513200,{"date":1783,"open":1784,"high":1785,"low":1307,"close":1244,"change":1221,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1244},"2025-12-10",7.55,7.92,2.11,673200,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1309,"change":606,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1309},"2025-12-09",7.29,7.68,7.265,2.71,742600,{"date":1796,"open":1696,"high":1797,"low":1798,"close":1799,"change":1350,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-08",7.38,6.89,7.37,5.59,1046000,{"date":1803,"open":1804,"high":1696,"low":1674,"close":1292,"change":746,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1292},"2025-12-05",6.58,6.4,921900,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1350,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-04",6.2,6.696,6.135,6.56,6.32,827700,{"date":1816,"open":1817,"high":1809,"low":1818,"close":1819,"change":435,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-03",6.05,5.81,6.17,1.65,436400,{"date":1823,"open":1410,"high":1819,"low":1824,"close":1825,"change":1505,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-02",5.93,6.07,2.53,388500,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":537,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-01",6,5.78,5.92,-2.79,447500,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":908,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-28",5.95,6.24,5.74,6.09,2.35,592000,{"date":1844,"open":1845,"high":1825,"low":1845,"close":1837,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1837},"2025-11-26",4.65,1.34,29.07,3968700,{"date":1850,"open":1851,"high":1201,"low":1852,"close":1853,"change":263,"percent_change":1474,"volume":1854,"transactions":9,"vwap":1853},"2025-11-25",4.58,4.5,4.61,290500,{"date":1856,"open":769,"high":1857,"low":1858,"close":1859,"change":1745,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-24",4.67,4.36,4.64,4.04,269000,{"date":1863,"open":1864,"high":769,"low":27,"close":769,"change":191,"percent_change":1865,"volume":1866,"transactions":9,"vwap":769},"2025-11-21",4.3,2.76,304200,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":1725,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-11-20",4.62,4.78,4.305,4.34,-3.98,354700,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1879,"change":158,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-19",4.77,4.9,4.52,-5.04,289500,{"date":1883,"open":918,"high":1884,"low":1859,"close":1885,"change":1697,"percent_change":476,"volume":1886,"transactions":9,"vwap":1885},"2025-11-18",4.83,4.76,214900,{"date":1888,"open":1889,"high":1890,"low":1853,"close":1201,"change":1257,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1201},"2025-11-17",5.06,5.126,-7.44,461300,{"date":1894,"open":1895,"high":1896,"low":1878,"close":1897,"change":1898,"percent_change":1366,"volume":1899,"transactions":9,"vwap":1897},"2025-11-14",4.93,5.211,5.11,-0.05,239300,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1257,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-13",5.41,5.54,5.03,5.16,-6.86,446800,{"date":1909,"open":1910,"high":1911,"low":1902,"close":1903,"change":1186,"percent_change":538,"volume":1912,"transactions":9,"vwap":1903},"2025-11-12",5.58,5.76,343300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1745,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-11-11",5.42,5.63,5.3,5.61,3.31,322500,{"date":1922,"open":1917,"high":1923,"low":1924,"close":1925,"change":222,"percent_change":1869,"volume":1926,"transactions":9,"vwap":1925},"2025-11-10",5.66,5.287,5.43,514700,{"date":1928,"open":1929,"high":1924,"low":1930,"close":1931,"change":1463,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-07",5.25,4.72,5.19,-2.81,699800,{"date":1935,"open":1818,"high":1818,"low":1936,"close":1937,"change":1500,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-06",5.13,5.34,-7.29,737900,{"date":1941,"open":1942,"high":1831,"low":1943,"close":1911,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1911},"2025-11-05",5.57,5.075,1.04,22.03,1335400,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1930,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1930},"2025-11-04",5,5.04,4.68,-0.41,-7.99,541000,{"date":1956,"open":1957,"high":1958,"low":1878,"close":1936,"change":272,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1936},"2025-11-03",5.045,5.27,2.6,617900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1949,"change":859,"percent_change":917,"volume":1966,"transactions":9,"vwap":1949},"2025-10-31",5.01,5.08,4.925,185700,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1463,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-30",5.1,4.91,4.96,-2.94,379300,{"date":1975,"open":1889,"high":1917,"low":1976,"close":1897,"change":950,"percent_change":998,"volume":1977,"transactions":9,"vwap":1897},"2025-10-29",5.05,412800,{"date":1979,"open":1958,"high":1980,"low":1976,"close":1889,"change":46,"percent_change":1873,"volume":1981,"transactions":9,"vwap":1889},"2025-10-28",5.337,383500,{"date":1983,"open":1984,"high":1985,"low":1931,"close":1958,"change":950,"percent_change":688,"volume":1986,"transactions":9,"vwap":1958},"2025-10-27",5.29,5.4,337100,{"date":1988,"open":1989,"high":1990,"low":1991,"close":999,"change":233,"percent_change":728,"volume":1992,"transactions":9,"vwap":999},"2025-10-24",5.2,5.361,5.18,263300,{"date":1994,"open":1889,"high":1995,"low":1878,"close":1372,"change":1505,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1372},"2025-10-23",5.169,3.01,202100,{"date":1999,"open":1989,"high":2000,"low":2001,"close":1311,"change":102,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1311},"2025-10-22",5.257,4.81,-5.67,695800,{"date":2005,"open":2006,"high":2007,"low":1989,"close":1984,"change":467,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1984},"2025-10-21",5.39,5.395,-0.75,291300,{"date":2011,"open":1902,"high":1915,"low":2012,"close":2013,"change":1505,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2013},"2025-10-20",5.24,5.33,2.9,393500,{"date":2017,"open":1128,"high":1916,"low":1372,"close":1991,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1991},"2025-10-17",-0.43,-7.66,998000,{"date":2022,"open":2023,"high":1673,"low":2024,"close":1918,"change":168,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1918},"2025-10-16",6.35,5.6,-10.95,726400,{"date":2028,"open":1838,"high":2029,"low":1410,"close":2030,"change":394,"percent_change":1634,"volume":2031,"transactions":9,"vwap":2030},"2025-10-15",6.66,6.3,1068500,{"date":2033,"open":2034,"high":2035,"low":1750,"close":1840,"change":1745,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1840},"2025-10-14",5.8,6.23,3.05,824800,{"date":2039,"open":1839,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2042,"volume":2044,"transactions":9,"vwap":2042},"2025-10-13",5.915,5.51,5.91,0.33,609300,{"date":2046,"open":1817,"high":2047,"low":2048,"close":1910,"change":21,"percent_change":1596,"volume":2049,"transactions":9,"vwap":1910},"2025-10-10",6.25,5.55,1003700,{"date":2051,"open":1416,"high":2035,"low":2052,"close":2053,"change":1745,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2053},"2025-10-09",5.73,5.97,3.11,974400,{"date":2057,"open":2034,"high":2058,"low":2059,"close":2060,"change":495,"percent_change":495,"volume":2061,"transactions":9,"vwap":2060},"2025-10-08",5.923,5.7,5.79,637200,{"date":2063,"open":2064,"high":1809,"low":2065,"close":2060,"change":1725,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2060},"2025-10-07",6.1,5.64,-3.02,810200,{"date":2069,"open":2070,"high":2030,"low":2052,"close":2053,"change":2043,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2053},"2025-10-06",5.89,5.85,1135400,{"date":2074,"open":2075,"high":2076,"low":1902,"close":2065,"change":394,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2065},"2025-10-03",5.5,5.72,3.87,883000,{"date":2080,"open":2081,"high":1800,"low":1929,"close":1925,"change":1745,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1925},"2025-10-02",5.28,3.43,1141600,{"date":2085,"open":1984,"high":2086,"low":1905,"close":1929,"change":337,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1929},"2025-10-01",5.35,-2.05,997400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":39,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-30",5.49,5.499,4.975,5.36,-3.94,2307900,{"date":2098,"open":1911,"high":2099,"low":1910,"close":1910,"change":467,"percent_change":504,"volume":2100,"transactions":9,"vwap":1910},"2025-09-29",5.925,642400,{"date":2102,"open":2103,"high":2104,"low":2013,"close":2105,"change":495,"percent_change":495,"volume":2106,"transactions":9,"vwap":2105},"2025-09-26",5.68,5.715,5.62,788100,{"date":2108,"open":2071,"high":1817,"low":1800,"close":2105,"change":211,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2105},"2025-09-25",-5.23,911100,{"date":2112,"open":2113,"high":2114,"low":2040,"close":1824,"change":117,"percent_change":2115,"volume":2116,"transactions":9,"vwap":1824},"2025-09-24",6.26,6.267,-5.12,566400,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2047,"change":598,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2047},"2025-09-23",6.84,6.215,-8.76,904400,{"date":2124,"open":1755,"high":1292,"low":1812,"close":944,"change":1552,"percent_change":1463,"volume":2125,"transactions":9,"vwap":944},"2025-09-22",591900,{"date":2127,"open":1682,"high":2128,"low":1690,"close":2129,"change":72,"percent_change":112,"volume":2130,"transactions":9,"vwap":2129},"2025-09-19",7.199,6.86,808400,{"date":2132,"open":1762,"high":2133,"low":1681,"close":640,"change":606,"percent_change":2134,"volume":2135,"transactions":9,"vwap":640},"2025-09-18",6.97,3.03,664300,{"date":2137,"open":2138,"high":1664,"low":2139,"close":2140,"change":233,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-09-17",6.38,6.301,6.59,1.23,2310900,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":1996,"volume":2150,"transactions":9,"vwap":2148},"2025-09-16",6.33,6.67,6.052,6.51,0.19,871500,{"date":2152,"open":2105,"high":1813,"low":1902,"close":1813,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1813},"2025-09-15",0.76,13.67,781900,{"date":2157,"open":2059,"high":1750,"low":2041,"close":1128,"change":1552,"percent_change":1725,"volume":2158,"transactions":9,"vwap":1128},"2025-09-12",317100,{"date":2160,"open":2161,"high":2065,"low":2161,"close":1942,"change":394,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1942},"2025-09-11",5.38,3.92,391400,{"date":2165,"open":1150,"high":2166,"low":1989,"close":2094,"change":1120,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2094},"2025-09-10",5.71,-4.11,446500,{"date":2170,"open":2024,"high":2171,"low":2075,"close":1800,"change":2172,"percent_change":1310,"volume":2173,"transactions":9,"vwap":1800},"2025-09-09",5.721,0.02,313000,{"date":2175,"open":2052,"high":2052,"low":2176,"close":1942,"change":2177,"percent_change":1833,"volume":2178,"transactions":9,"vwap":1942},"2025-09-08",5.53,-0.16,300400,{"date":2180,"open":2181,"high":2182,"low":1128,"close":2052,"change":328,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2052},"2025-09-05",5.86,5.98,-1.55,317700,{"date":2186,"open":2059,"high":2071,"low":2187,"close":2188,"change":867,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-04",5.631,5.82,1.57,240700,{"date":2192,"open":1416,"high":2193,"low":2194,"close":2052,"change":467,"percent_change":168,"volume":2195,"transactions":9,"vwap":2052},"2025-09-03",5.94,5.632,308600,{"date":2197,"open":2034,"high":2198,"low":2103,"close":2199,"change":1725,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-09-02",5.955,5.77,-3.03,399300,{"date":2203,"open":2145,"high":2145,"low":1831,"close":1837,"change":1257,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1837},"2025-08-29",-6,715200,{"date":2207,"open":2208,"high":2209,"low":2210,"close":2145,"change":2211,"percent_change":688,"volume":2212,"transactions":9,"vwap":2145},"2025-08-28",6.31,6.53,6.21,0.06,978400,{"date":2214,"open":1809,"high":2215,"low":1830,"close":2216,"change":72,"percent_change":658,"volume":2217,"transactions":9,"vwap":2216},"2025-08-27",6.6,6.27,2312800,{"date":2219,"open":2070,"high":2030,"low":1416,"close":1809,"change":1093,"percent_change":2220,"volume":2221,"transactions":9,"vwap":1809},"2025-08-26",5.26,882300,{"date":2223,"open":2024,"high":2064,"low":2024,"close":2070,"change":1505,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2070},"2025-08-25",2.61,728500,{"date":2227,"open":2024,"high":2199,"low":2228,"close":1839,"change":867,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1839},"2025-08-22",5.37,1.59,848800,{"date":2232,"open":2233,"high":1150,"low":1897,"close":2234,"change":2235,"percent_change":197,"volume":2236,"transactions":9,"vwap":2234},"2025-08-21",5.15,5.65,0.45,557700,{"date":2238,"open":569,"high":2239,"low":1885,"close":1989,"change":456,"percent_change":1976,"volume":2240,"transactions":9,"vwap":1989},"2025-08-20",5.44,542800,{"date":2242,"open":1991,"high":1989,"low":1970,"close":569,"change":1120,"percent_change":2243,"volume":2244,"transactions":9,"vwap":569},"2025-08-19",-4.44,324200,{"date":2246,"open":1964,"high":1958,"low":1878,"close":1991,"change":2211,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1991},"2025-08-18",1.17,401400,{"date":2250,"open":2220,"high":2086,"low":2251,"close":2252,"change":384,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-08-15",5.07,5.12,-2.66,356000,{"date":2256,"open":1925,"high":2091,"low":2233,"close":2220,"change":151,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2220},"2025-08-14",-6.24,300700,{"date":2260,"open":1150,"high":2261,"low":2161,"close":1918,"change":467,"percent_change":504,"volume":2262,"transactions":9,"vwap":1918},"2025-08-13",5.755,436200,{"date":2264,"open":1150,"high":1150,"low":1937,"close":2234,"change":190,"percent_change":1745,"volume":2265,"transactions":9,"vwap":2234},"2025-08-12",441100,{"date":2267,"open":2048,"high":2060,"low":1917,"close":2065,"change":2268,"percent_change":2054,"volume":2269,"transactions":9,"vwap":2065},"2025-08-11",0.17,650700,{"date":2271,"open":1949,"high":2234,"low":1311,"close":2272,"change":2273,"percent_change":1583,"volume":2274,"transactions":9,"vwap":2272},"2025-08-08",5.47,0.52,634800,{"date":2276,"open":1963,"high":2059,"low":1878,"close":569,"change":1697,"percent_change":2277,"volume":2278,"transactions":9,"vwap":569},"2025-08-07",0.61,847400,{"date":2280,"open":2251,"high":1964,"low":2281,"close":2282,"change":122,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2282},"2025-08-06",4.84,4.92,-2.38,240300,{"date":2286,"open":1969,"high":1372,"low":2287,"close":1950,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1950},"2025-08-05",4.82,-0.06,-1.18,260600,{"date":2292,"open":1311,"high":1931,"low":1311,"close":1969,"change":2268,"percent_change":1634,"volume":2293,"transactions":9,"vwap":1969},"2025-08-04",194800,{"date":2295,"open":1958,"high":1958,"low":2296,"close":1895,"change":1675,"percent_change":2297,"volume":2298,"transactions":9,"vwap":1895},"2025-08-01",4.86,-8.53,529800,{"date":2300,"open":2013,"high":2075,"low":1964,"close":2006,"change":233,"percent_change":1011,"volume":2301,"transactions":9,"vwap":2006},"2025-07-31",358500,{"date":2303,"open":1963,"high":2048,"low":1949,"close":2304,"change":222,"percent_change":1201,"volume":2305,"transactions":9,"vwap":2304},"2025-07-30",5.31,479600,{"date":2307,"open":2075,"high":1942,"low":1950,"close":2251,"change":253,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2251},"2025-07-29",-6.8,450800,{"date":2311,"open":2012,"high":2312,"low":2012,"close":2239,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2239},"2025-07-28",5.52,0.22,4.21,348600,{"date":2317,"open":2312,"high":2176,"low":1991,"close":999,"change":1557,"percent_change":2318,"volume":2319,"transactions":9,"vwap":999},"2025-07-25",-6.12,358600,{"date":2321,"open":2024,"high":2059,"low":2239,"close":1128,"change":190,"percent_change":1745,"volume":2322,"transactions":9,"vwap":1128},"2025-07-24",337800,{"date":2324,"open":1902,"high":1800,"low":1917,"close":2048,"change":908,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2048},"2025-07-23",2.59,455600,{"date":2328,"open":2024,"high":2059,"low":1917,"close":1902,"change":39,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1902},"2025-07-22",-3.91,556900,{"date":2332,"open":2053,"high":2333,"low":1910,"close":1916,"change":282,"percent_change":2334,"volume":2335,"transactions":9,"vwap":1916},"2025-07-21",6.062,-4.58,547200,{"date":2337,"open":1825,"high":2338,"low":1150,"close":2339,"change":934,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-18",6.13,5.9,-3.12,772000,{"date":2343,"open":2034,"high":1805,"low":2052,"close":1840,"change":649,"percent_change":2162,"volume":2344,"transactions":9,"vwap":1840},"2025-07-17",1360400,{"date":2346,"open":2024,"high":2347,"low":2348,"close":2181,"change":900,"percent_change":1859,"volume":2349,"transactions":9,"vwap":2181},"2025-07-16",5.88,5.339,971700,{"date":2351,"open":2352,"high":1923,"low":2353,"close":2024,"change":1409,"percent_change":1647,"volume":2354,"transactions":9,"vwap":2024},"2025-07-15",5.225,5.124,1361000,{"date":2356,"open":1904,"high":2233,"low":1529,"close":2251,"change":1745,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2251},"2025-07-14",3.68,797400,{"date":2360,"open":2361,"high":1049,"low":1864,"close":2362,"change":1415,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-11",4.45,4.89,11.14,1098100,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1528,"percent_change":423,"volume":2371,"transactions":9,"vwap":2370},"2025-07-10",4.15,4.55,4.05,4.4,719600,{"date":2373,"open":2374,"high":2375,"low":2077,"close":2376,"change":328,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-07-09",4.08,4.098,3.99,-2.21,248600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2374,"change":2172,"percent_change":1415,"volume":2384,"transactions":9,"vwap":2374},"2025-07-08",4.1,4.19,4,272100,{"date":2386,"open":2383,"high":1864,"low":2387,"close":2388,"change":2211,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-07",3.94,4.06,1.5,452300,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2383,"change":1505,"percent_change":2393,"volume":2395,"transactions":9,"vwap":2383},"2025-07-03",3.9,4.045,175600,{"date":2397,"open":2398,"high":2369,"low":1113,"close":1584,"change":1898,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1584},"2025-07-02",3.89,-1.28,274100,{"date":2402,"open":2403,"high":2388,"low":2404,"close":2393,"change":1018,"percent_change":1169,"volume":2405,"transactions":9,"vwap":2393},"2025-07-01",3.55,3.528,524500,{"date":2407,"open":2408,"high":549,"low":2409,"close":2403,"change":537,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2403},"2025-06-30",3.7,3.46,-4.57,500800,{"date":2413,"open":1584,"high":2414,"low":2415,"close":2416,"change":1463,"percent_change":1440,"volume":2417,"transactions":9,"vwap":2416},"2025-06-27",3.968,3.64,3.72,309900,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2077,"change":467,"percent_change":752,"volume":2423,"transactions":9,"vwap":2077},"2025-06-26",3.95,4.03,3.8,298800,{"date":2425,"open":2426,"high":1860,"low":2422,"close":2427,"change":859,"percent_change":112,"volume":2428,"transactions":9,"vwap":2427},"2025-06-25",3.88,3.91,283700,{"date":2430,"open":2383,"high":2374,"low":2431,"close":2077,"change":2288,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2077},"2025-06-24",3.75,-1.53,378900,{"date":2435,"open":2436,"high":2437,"low":1584,"close":2438,"change":2177,"percent_change":2329,"volume":2439,"transactions":9,"vwap":2438},"2025-06-23",4.09,4.26,3.93,629300,{"date":2441,"open":1859,"high":1845,"low":2442,"close":2436,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2436},"2025-06-20",4.012,-0.49,-10.7,931400,{"date":2447,"open":2368,"high":2448,"low":2449,"close":1851,"change":2450,"percent_change":337,"volume":2451,"transactions":9,"vwap":1851},"2025-06-18",4.651,4.2,-0.005,780100,{"date":2453,"open":1853,"high":2454,"low":1864,"close":2455,"change":2456,"percent_change":2457,"volume":2458,"transactions":9,"vwap":2455},"2025-06-17",4.8,4.585,0.105,2.34,1025500,{"date":2460,"open":2383,"high":2461,"low":2431,"close":1447,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1447},"2025-06-16",4.56,0.64,16.67,2078600,{"date":2466,"open":2467,"high":2420,"low":2468,"close":1113,"change":746,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1113},"2025-06-13",3.4,3.39,12.28,882100,{"date":2472,"open":2422,"high":2422,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-06-12",3.41,3.42,-0.28,-7.57,439000,{"date":2479,"open":2480,"high":2398,"low":2473,"close":2408,"change":73,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2408},"2025-06-11",3.5,14.55,1079200,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1697,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-06-10",3.25,3.26,3.06,3.23,0.94,111500,{"date":2492,"open":1919,"high":2493,"low":2487,"close":2494,"change":1898,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-06-09",3.325,3.2,-1.54,196700,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2485,"change":1745,"percent_change":2181,"volume":2501,"transactions":9,"vwap":2485},"2025-06-06",3,3.35,253600,{"date":2503,"open":2504,"high":2505,"low":2499,"close":2506,"change":190,"percent_change":2043,"volume":2507,"transactions":9,"vwap":2506},"2025-06-05",3.15,3.3,3.07,275900,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2487,"change":2513,"percent_change":1382,"volume":2514,"transactions":9,"vwap":2487},"2025-06-04",2.99,3.38,2.94,0.29,895600,{"date":2516,"open":1865,"high":2517,"low":223,"close":2518,"change":146,"percent_change":1187,"volume":2519,"transactions":9,"vwap":2518},"2025-06-03",2.899,2.77,90100,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":146,"percent_change":504,"volume":2526,"transactions":9,"vwap":2525},"2025-06-02",2.81,2.84,2.692,2.79,59000,{"date":2528,"open":2529,"high":2529,"low":2530,"close":2522,"change":146,"percent_change":504,"volume":2531,"transactions":9,"vwap":2522},"2025-05-30",2.89,2.72,92600,{"date":2533,"open":2529,"high":2534,"low":2535,"close":2536,"change":72,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-29",2.93,2.7,2.83,2.54,150800,{"date":2540,"open":2541,"high":2542,"low":2543,"close":1865,"change":146,"percent_change":1187,"volume":2544,"transactions":9,"vwap":1865},"2025-05-28",2.85,2.95,2.68,88000,{"date":2546,"open":2537,"high":2547,"low":1570,"close":2548,"change":357,"percent_change":483,"volume":2549,"transactions":9,"vwap":2548},"2025-05-27",2.87,2.78,265700,{"date":2551,"open":1570,"high":1959,"low":2552,"close":2553,"change":1898,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-05-23",2.46,2.5,-1.96,78600,{"date":2557,"open":1959,"high":2558,"low":2552,"close":2559,"change":2560,"percent_change":127,"volume":2561,"transactions":9,"vwap":2559},"2025-05-22",2.64,2.55,-0.015,125500,{"date":2563,"open":1959,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":1899,"transactions":9,"vwap":2566},"2025-05-21",2.82,2.453,2.565,-0.055,-2.1,{"date":2570,"open":2552,"high":2571,"low":2552,"close":2572,"change":2268,"percent_change":1672,"volume":2573,"transactions":9,"vwap":2572},"2025-05-20",2.638,2.62,70100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":467,"percent_change":2580,"volume":2581,"transactions":9,"vwap":2579},"2025-05-19",2.43,2.48,2.37,2.45,-1.61,37200,{"date":2583,"open":2537,"high":2572,"low":2552,"close":2584,"change":405,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-05-16",2.49,-3.11,67300,{"date":2588,"open":2589,"high":2590,"low":2559,"close":2591,"change":2288,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-05-15",2.63,2.655,2.57,-2.28,42300,{"date":2595,"open":2558,"high":2596,"low":2597,"close":2589,"change":1898,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2589},"2025-05-14",2.725,2.588,-1.87,41200,{"date":2601,"open":2602,"high":2603,"low":1959,"close":2543,"change":72,"percent_change":2543,"volume":2604,"transactions":9,"vwap":2543},"2025-05-13",2.67,2.73,52300,{"date":2606,"open":2535,"high":2607,"low":2591,"close":2224,"change":495,"percent_change":495,"volume":2573,"transactions":9,"vwap":2224},"2025-05-12",2.758,{"date":2609,"open":2577,"high":2610,"low":2576,"close":2224,"change":272,"percent_change":2012,"volume":2611,"transactions":9,"vwap":2224},"2025-05-09",2.66,94900,{"date":2613,"open":2457,"high":2614,"low":2457,"close":2577,"change":72,"percent_change":2014,"volume":2615,"transactions":9,"vwap":2577},"2025-05-08",2.52,149500,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":1725,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-07",2.4,2.525,2.33,2.41,-6.95,249200,{"date":2625,"open":2535,"high":2523,"low":2626,"close":2325,"change":537,"percent_change":699,"volume":2627,"transactions":9,"vwap":2325},"2025-05-06",2.522,92300,{"date":2629,"open":1397,"high":2014,"low":1397,"close":1865,"change":850,"percent_change":2630,"volume":2631,"transactions":9,"vwap":1865},"2025-05-05",14.05,237200,{"date":2633,"open":2634,"high":2635,"low":2634,"close":1397,"change":190,"percent_change":1528,"volume":2636,"transactions":9,"vwap":1397},"2025-05-02",2.39,2.58,117300,{"date":2638,"open":1841,"high":1179,"low":2639,"close":2621,"change":435,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2621},"2025-05-01",2.321,4.33,34900,{"date":2643,"open":709,"high":2578,"low":2644,"close":709,"change":867,"percent_change":2369,"volume":2645,"transactions":9,"vwap":709},"2025-04-30",2.171,70400,{"date":2647,"open":1488,"high":2648,"low":1488,"close":2649,"change":495,"percent_change":495,"volume":2650,"transactions":9,"vwap":2649},"2025-04-29",2.29,2.22,35700,{"date":2652,"open":2653,"high":2618,"low":178,"close":2649,"change":1463,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2649},"2025-04-28",2.36,-6.33,61600,{"date":182,"open":1648,"high":2634,"low":2657,"close":2578,"change":1552,"percent_change":1500,"volume":2658,"transactions":9,"vwap":2578},2.302,56400]