[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-PIII":3,"homepage-market-summary":31,"stock-historical-PIII":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"PIII","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},"P3 Health Partners Inc. Common Stock","Nasdaq",null,"SERVICES-HEALTH SERVICES","P3 Health Partners Inc is a patient-centered and physician-led population health management company. P3's model aggregates and supports the community's existing healthcare resources to build a network of community providers working together to deliver coordinated and integrated care to patients with a shared commitment to improving patient outcomes, lowering cost, and delivering experience for all. It includes utilization management, care management, disease education, and maintenance of a quality improvement and quality management program for members assigned to the Company. The Company is also responsible for the credentialing of its providers, processing and payment of claims, and the establishment of a provider network for certain health plans.","320","Chicago, IL",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.63,5.59,5.89,5.55,5.62,0.01,0.18,6577.5749,204,5.6781,16.89,1.52,349424.16962479684,26.7,1384,{"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":182},365,1,1000,{"period_high":26,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},242794,88619966.575824,-37.02,"2025-04-25",[183,184,193,202,213,223,233,243,253,262,271,281,291,300,308,318,329,339,348,358,368,376,386,396,407,417,425,435,445,455,465,474,481,491,501,511,522,532,543,554,564,575,585,594,605,614,624,632,641,650,658,668,678,687,696,704,713,723,728,736,744,750,758,764,771,779,786,792,801,808,816,825,832,839,846,854,862,869,877,884,891,900,908,915,922,929,933,941,948,955,963,972,980,988,996,1002,1009,1016,1023,1030,1038,1047,1054,1062,1070,1079,1086,1092,1098,1104,1111,1119,1126,1134,1142,1149,1156,1159,1165,1171,1180,1185,1193,1201,1208,1215,1220,1227,1234,1238,1244,1250,1256,1261,1267,1272,1279,1285,1293,1299,1303,1310,1316,1321,1327,1332,1339,1346,1354,1361,1368,1373,1380,1385,1388,1394,1399,1403,1409,1415,1422,1428,1432,1438,1445,1450,1454,1461,1467,1472,1479,1486,1491,1498,1503,1509,1513,1516,1519,1523,1527,1533,1541,1547,1553,1556,1561,1566,1570,1578,1583,1588,1594,1600,1604,1610,1614,1620,1627,1634,1642,1650,1657,1666,1672,1678,1683,1690,1695,1699,1703,1711,1715,1721,1727,1734,1739,1745,1752,1759,1764,1770,1777,1786,1791,1797,1803,1808,1815,1822,1829,1834,1840,1846,1851,1856,1862,1866,1869,1874,1880,1885,1889,1896,1904,1909,1914,1920,1925,1929,1935,1941,1947,1954,1960,1967,1972,1980,1986,1992,1999,2003,2007,2013,2018,2026,2029,2037,2043,2047,2055,2061,2065,2070,2074,2078,2084,2089,2093,2099,2105,2111,2114,2120,2127,2133,2139,2144,2149,2153,2158,2163,2169,2175,2181,2186,2191,2196,2201,2208,2216,2222,2226,2232,2235,2238,2243,2248,2252,2256,2261,2268,2273,2276,2280,2285,2291,2294,2298,2303,2305,2308,2313,2318,2322,2328,2333,2337,2342,2345,2350,2354,2356,2362,2367,2370,2373,2379,2382,2386,2393,2397,2402,2407,2411,2416,2420,2425,2432,2437,2443,2447,2451,2457,2460,2463,2467,2471,2475,2480,2483,2487,2490,2495,2500],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",6.04,5.3302,-0.55,-8.91,10171.0071,248,5.8846,{"date":194,"open":195,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",6.275,6.17,-0.19,-2.99,2302.5961,222,6.2453,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",6.4,6.44,6.142,6.36,0.09,1.44,8128.793786,516,6.3264,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",6.74,6.23,6.27,-0.495,-7.32,11754.471308,256,6.4157,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",6.5862,7,6.765,0.225,3.44,13475.926626,282,6.8234,{"date":234,"open":235,"high":236,"low":237,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",6.77,6.8,6.54,-0.4,-5.76,4839.957969,179,6.6957,{"date":244,"open":245,"high":246,"low":245,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",6.79,6.98,6.94,-0.11,-1.56,8950.408954,209,6.9123,{"date":254,"open":255,"high":256,"low":257,"close":255,"change":258,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",7.05,7.23,7.005,0,6486.8885,266,7.0995,{"date":263,"open":264,"high":265,"low":255,"close":255,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-24",7.21,7.26,-0.04,-0.56,13296.2793,279,7.1102,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-23",7.67,7.07,7.09,-0.43,-5.72,10861.1513,494,7.2664,{"date":282,"open":283,"high":284,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-22",7.6,7.865,7.52,-0.08,-1.05,4881.1713,160,7.6392,{"date":292,"open":293,"high":294,"low":283,"close":283,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-21",7.64,8.09,-0.07,-0.91,5650.009375,303,7.7769,{"date":301,"open":302,"high":303,"low":273,"close":273,"change":46,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",7.92,8.14,-2.66,13317.1173,1074,7.8729,{"date":309,"open":310,"high":311,"low":310,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-17",7.57,8.11,7.88,0.27,3.55,8875.9193,728,7.9259,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",7.86,8.18,7.58,7.61,-0.36,-4.52,20814.7363,373,7.8284,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":158,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",8.31,8.48,7.96,7.97,-2.92,15633.5363,531,8.1242,{"date":340,"open":341,"high":342,"low":343,"close":343,"change":39,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-14",8.26,8.545,8.21,-2.61,30968.463061,289,8.4435,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":72,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-11",8.425,8.6,8.25,8.43,0.84,40265.5223,959,8.3747,{"date":359,"open":360,"high":361,"low":352,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-10",8.4,8.55,8.36,-0.06,-0.71,9977.0443,479,8.3801,{"date":369,"open":370,"high":370,"low":371,"close":371,"change":267,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",9,8.42,-6.24,8840.2073,606,8.6786,{"date":377,"open":378,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",9.32,8.9,8.98,-0.37,-3.96,21291.1243,695,8.9706,{"date":387,"open":388,"high":389,"low":390,"close":389,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-04",9.2,9.35,9.11,0.22,2.41,13256.844588,802,9.1865,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",9.2226,9.49,8.97,9.13,-0.28,-2.98,19509.914761,744,9.0788,{"date":408,"open":409,"high":410,"low":409,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",8.89,9.4855,9.41,0.52,5.85,17709.634988,626,9.2847,{"date":418,"open":401,"high":419,"low":420,"close":409,"change":421,"percent_change":81,"volume":422,"transactions":423,"vwap":424},"2026-09-01",9.24,8.79,-0.17,56223.991234,1143,9.0876,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",9.14,8.84,9.06,-0.16,-1.74,6744.99529,295,9.0006,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":421,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",9.7,9.745,8.75,9.22,-1.81,48939.8907,841,9.0602,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-27",9.79,10,9.39,-0.53,-5.34,38517.0697,1374,9.6248,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-26",10.08,10.39,9.92,-0.39,-3.78,10662.5948,367,10.1559,{"date":466,"open":467,"high":468,"low":449,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-25",10.03,10.31,0.28,2.79,42857.240159,1058,9.9273,{"date":475,"open":468,"high":476,"low":448,"close":467,"change":402,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-24",10.36,-2.72,14324.2298,597,10.1259,{"date":482,"open":483,"high":484,"low":485,"close":468,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-21",10.235,10.3866,10.0801,-0.03,-0.29,7032.6208,245,10.2155,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":72,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-20",10.416511,10.5599,9.95,10.34,0.68,14594.19184,477,10.2186,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",10.76,10.15,10.27,-0.5,-4.64,10003.564859,285,10.3569,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-18",10.35,10.91,10.2601,10.77,0.2,1.89,10635.490361,514,10.7118,{"date":523,"open":524,"high":525,"low":437,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",10.7,10.71,10.57,-0.115,-1.08,46010.580428,829,10.2907,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",10.81,11.1,10.63,10.685,-0.27,-2.46,27170.357422,560,10.8579,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",11.45,11.575,10.51,10.955,-0.735,-6.29,81605.159676,2007,11.065,{"date":555,"open":556,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",12.86,11.14,11.69,-0.68,-5.5,52272.572386,895,11.8746,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",12.7,13.13,11.33,12.37,-0.46,-3.59,292230.923012,3412,12.783,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-10",11.73,13.8192,12.83,1.25,10.79,241301.285615,6138,15.968,{"date":586,"open":587,"high":588,"low":587,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":384,"vwap":593},"2026-08-07",10.64,12.16,11.58,0.69,6.34,43329.901111,11.4706,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",10.53,11.0127,10.37,10.89,0.72,7.08,24420.046929,602,10.7406,{"date":606,"open":607,"high":608,"low":459,"close":609,"change":46,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-05",10.16,10.4,10.17,-2.02,17573.212483,464,10.1454,{"date":615,"open":616,"high":524,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",10.02,10.01,10.38,0.36,3.59,12568.242903,307,10.2617,{"date":625,"open":495,"high":626,"low":495,"close":616,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-03",10.73,0.19,1.93,19069.454674,590,10.3235,{"date":633,"open":634,"high":635,"low":634,"close":636,"change":460,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-31",9.8,10.78,9.83,-3.82,12687.791726,495,9.9217,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":402,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-30",10.98,9.975,10.22,-2.67,20555.5646,520,10.2672,{"date":651,"open":652,"high":653,"low":654,"close":654,"change":146,"percent_change":197,"volume":655,"transactions":656,"vwap":657},"2026-07-29",10.725,11.52,10.5,31639.630887,751,11.0591,{"date":659,"open":660,"high":661,"low":505,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",10.485,11.145,10.52,0.04,0.38,23779.624882,653,10.6831,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",9.62,10.9138,10.48,0.86,8.94,34665.439678,909,10.4878,{"date":679,"open":680,"high":681,"low":680,"close":670,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",9.12,9.9299,0.31,3.33,18041.956405,423,9.5742,{"date":688,"open":689,"high":690,"low":370,"close":691,"change":188,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",9.94,9.98,9.31,-5.58,33255.960448,430,9.5358,{"date":697,"open":505,"high":698,"low":699,"close":699,"change":46,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",10.33,9.86,-2.09,12879.2386,683,10.1804,{"date":705,"open":645,"high":706,"low":707,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-21",10.55,10.07,-0.54,-5.09,5442.3446,599,10.3328,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":46,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",10.96,11.0269,10.18,10.61,-1.94,16025.1065,756,10.4809,{"date":724,"open":725,"high":725,"low":525,"close":726,"change":487,"percent_change":344,"volume":727,"transactions":9,"vwap":726},"2026-07-17",11.09,10.82,11100,{"date":729,"open":730,"high":731,"low":654,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-16",10.6,11.57,11.11,0.9,8.81,31700,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":39,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-07-15",10.26,10.59,10.14,10.21,-2.11,4900,{"date":745,"open":608,"high":746,"low":747,"close":746,"change":266,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-14",10.43,10.05,-0.38,10400,{"date":751,"open":645,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",11.083,10.13,10.47,0.67,6.84,20500,{"date":759,"open":760,"high":596,"low":761,"close":634,"change":363,"percent_change":762,"volume":763,"transactions":9,"vwap":634},"2026-07-10",10.095,9.6,-0.61,16500,{"date":765,"open":607,"high":766,"low":767,"close":699,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":699},"2026-07-09",10.41,9.82,-0.23,-2.28,19400,{"date":772,"open":773,"high":774,"low":775,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",10.62,10.69,10.09,-0.44,-4.18,13000,{"date":780,"open":607,"high":781,"low":782,"close":596,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":596},"2026-07-07",11,10.021,0.24,2.33,30700,{"date":787,"open":788,"high":566,"low":437,"close":789,"change":528,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-06",11.41,10.29,-9.5,101800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-02",11.01,11.91,10.9,11.37,0.3,2.71,67300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":313,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-07-01",10.92,11.79,11.07,2.5,23600,{"date":809,"open":810,"high":811,"low":739,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-30",12,12.09,10.8,-1.14,-9.55,38200,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",11.34,11.95,10.759,11.94,0.63,5.57,33000,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":822,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-26",10.56,12.035,11.31,5.9,29600,{"date":833,"open":834,"high":835,"low":730,"close":836,"change":570,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-25",11.15,11.74,10.68,-4.13,26400,{"date":840,"open":841,"high":841,"low":842,"close":557,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":557},"2026-06-24",11.86,11.042,-0.85,-7.09,10000,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":497,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-23",11.25,12.034,11.16,11.99,6.01,17800,{"date":855,"open":856,"high":857,"low":858,"close":829,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":829},"2026-06-22",10.72,11.75,10.45,0.56,5.21,27600,{"date":863,"open":864,"high":804,"low":865,"close":866,"change":107,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-18",11.21,10.44,10.75,-4.27,46700,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":122,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-17",11.35,12.048,11.03,11.23,-1.06,49000,{"date":878,"open":879,"high":880,"low":781,"close":871,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":871},"2026-06-16",11.62,11.93,-0.34,-2.91,41700,{"date":885,"open":886,"high":887,"low":888,"close":558,"change":708,"percent_change":889,"volume":890,"transactions":9,"vwap":558},"2026-06-15",12.27,12.913,11.51,-4.42,38000,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-12",13.12,13.42,11.89,12.23,-1.325,-9.77,52700,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-11",13.04,13.86,13.555,0.015,0.11,66400,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":175,"percent_change":334,"volume":914,"transactions":9,"vwap":913},"2026-06-10",12.54,14.21,11.98,13.54,78200,{"date":916,"open":917,"high":910,"low":918,"close":910,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":910},"2026-06-09",11.77,11.225,0.29,2.37,49200,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":755,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-08",11.6,12.66,12.25,5.79,73200,{"date":930,"open":534,"high":857,"low":858,"close":589,"change":859,"percent_change":931,"volume":932,"transactions":9,"vwap":589},"2026-06-05",5.08,69800,{"date":934,"open":935,"high":936,"low":935,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-04",9.87,11.5,11.02,0.97,9.65,126500,{"date":942,"open":943,"high":944,"low":634,"close":747,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":747},"2026-06-03",12.63,12.77,-2.74,-21.42,281300,{"date":949,"open":950,"high":951,"low":936,"close":952,"change":122,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-02",12.34,12.96,12.79,-0.93,87900,{"date":956,"open":951,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-01",13.647,11.55,12.91,0.73,5.99,223200,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-29",16.35,16.54,12.01,12.18,-4.29,-26.05,203800,{"date":973,"open":974,"high":26,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-28",15.93,15.35,16.47,0.54,3.39,141700,{"date":981,"open":982,"high":983,"low":984,"close":974,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-05-27",12.84,15.94,12.36,2.94,22.63,299600,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":46,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-05-26",13.36,14.403,12.21,12.99,-1.59,280100,{"date":997,"open":913,"high":998,"low":982,"close":999,"change":53,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-22",14.41,13.2,-4.76,404700,{"date":1003,"open":1004,"high":1005,"low":437,"close":903,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":903},"2026-05-21",10.11,14.89,4.17,43.03,2609000,{"date":1010,"open":1011,"high":577,"low":939,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",10.06,9.69,-0.8,-7.63,967200,{"date":1017,"open":1011,"high":1018,"low":389,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-19",13.1,10.49,1.32,14.39,3428700,{"date":1024,"open":1025,"high":1026,"low":283,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-18",8.71,9.17,-2.12,-18.78,1480400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":265,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",5.215,14.35,5.052,11.29,180.15,65655400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-14",3.73,4.44,3.57,4.03,0.46,12.89,2387500,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1042,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1042},"2026-05-13",3.8,3.4,-0.2,-5.31,32800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-12",3.82,3.96,3.77,-0.01,-0.26,16700,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":237,"volume":1069,"transactions":9,"vwap":1067},"2026-05-11",3.71,4.15,3.25,3.78,0.232,40900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",3.52,3.575,3.455,3.548,-0.032,-0.89,11900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":600,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-05-07",2.83,3.85,3.58,25.17,76400,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1089,"change":486,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-05-06",2.89,2.86,-1.04,2600,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1088,"change":663,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1088},"2026-05-05",2.81,2.93,1.4,7400,{"date":1099,"open":1100,"high":1095,"low":1100,"close":1101,"change":286,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-05-04",2.78,2.85,-2.73,9500,{"date":1105,"open":1106,"high":1095,"low":1107,"close":1095,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1095},"2026-05-01",2.8,2.76,0.16,5.78,9200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":486,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-30",2.765,2.9,2.73,2.77,-1.07,6800,{"date":1120,"open":1121,"high":1122,"low":1116,"close":1106,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1106},"2026-04-29",2.91,2.95,-0.095,-3.28,11200,{"date":1127,"open":1128,"high":1129,"low":1115,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",2.758,2.96,2.895,0.195,7.22,8800,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-27",2.535,2.75,2.7,0.06,2.27,9400,{"date":1143,"open":1115,"high":1100,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-24",2.58,2.64,-0.075,-2.76,2200,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-23",2.63,2.715,-0.055,-1.99,2900,{"date":1157,"open":1100,"high":1100,"low":1158,"close":1116,"change":1059,"percent_change":324,"volume":749,"transactions":9,"vwap":1116},"2026-04-22",2.66,{"date":1160,"open":1081,"high":1101,"low":1161,"close":1100,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1100},"2026-04-21",2.74,-0.05,-1.77,8900,{"date":1166,"open":1167,"high":1081,"low":1167,"close":1081,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1081},"2026-04-20",2.612,0.23,8.85,14100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-17",2.499,2.655,2.382,2.6,0.1,4,21200,{"date":1181,"open":1182,"high":806,"low":1183,"close":806,"change":1139,"percent_change":1182,"volume":1184,"transactions":9,"vwap":806},"2026-04-16",2.46,2.42,8500,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1188},"2026-04-15",2.36,2.44,2.325,0.03,1.24,28700,{"date":1194,"open":1195,"high":1196,"low":1197,"close":392,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":392},"2026-04-14",2.38,2.47,2.28,0.05,2.12,44900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1187,"change":1206,"percent_change":844,"volume":1207,"transactions":9,"vwap":1187},"2026-04-13",2.51,2.52,2.32,-0.18,25500,{"date":1209,"open":1210,"high":1158,"low":1204,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",2.61,2.54,-0.1,-3.79,57400,{"date":1216,"open":1116,"high":1116,"low":1217,"close":1145,"change":248,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1145},"2026-04-09",2.62,-4,6100,{"date":1221,"open":1145,"high":1222,"low":1223,"close":1137,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1137},"2026-04-08",2.87,2.57,0.21,8.27,65400,{"date":1228,"open":1229,"high":1217,"low":1230,"close":1211,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1211},"2026-04-07",2.45,2.4,0.02,0.79,19500,{"date":1235,"open":1223,"high":1145,"low":1182,"close":1204,"change":1162,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1204},"2026-04-06",-1.95,27400,{"date":1239,"open":1240,"high":1161,"low":1241,"close":1223,"change":421,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1223},"2026-04-02",2.67,2.565,-6.2,13900,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1161,"change":881,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1161},"2026-04-01",3.12,2.72,-11.04,14600,{"date":1251,"open":1081,"high":1252,"low":1100,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-31",3.08,0.12,4.05,20600,{"date":1257,"open":1258,"high":1259,"low":1100,"close":1129,"change":1231,"percent_change":497,"volume":1260,"transactions":9,"vwap":1129},"2026-03-30",3.1,3.13,37100,{"date":1262,"open":1115,"high":985,"low":1263,"close":985,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":985},"2026-03-27",2.48,0.15,5.38,21300,{"date":1268,"open":1269,"high":1269,"low":1107,"close":470,"change":117,"percent_change":1270,"volume":1271,"transactions":9,"vwap":470},"2026-03-26",3.18,-10.29,38100,{"date":1273,"open":1259,"high":1259,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-25",2.991,3.11,0.14,4.71,12800,{"date":1280,"open":1094,"high":1281,"low":1094,"close":1282,"change":363,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-24",3.01,2.97,-1.98,18800,{"date":1286,"open":1287,"high":1288,"low":1089,"close":1289,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1289},"2026-03-23",3,3.05,3.03,0.13,4.48,53200,{"date":1294,"open":1295,"high":1095,"low":1296,"close":1114,"change":517,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1114},"2026-03-20",2.69,2.596,7.41,48000,{"date":1300,"open":1217,"high":1138,"low":1182,"close":1138,"change":21,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1138},"2026-03-19",0.37,61700,{"date":1304,"open":1305,"high":1113,"low":1306,"close":1295,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1295},"2026-03-18",2.65,2.345,0.08,3.07,105400,{"date":1311,"open":1312,"high":1308,"low":1313,"close":1210,"change":276,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1210},"2026-03-17",3.02,2.49,-14.14,73500,{"date":1317,"open":1269,"high":1318,"low":985,"close":88,"change":122,"percent_change":1319,"volume":1320,"transactions":9,"vwap":88},"2026-03-16",3.28,-3.8,50700,{"date":1322,"open":470,"high":1323,"low":470,"close":1324,"change":517,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",3.175,3.16,6.76,82500,{"date":1328,"open":1288,"high":1329,"low":1223,"close":1129,"change":1330,"percent_change":325,"volume":1331,"transactions":9,"vwap":1129},"2026-03-12",3.3,-0.14,309500,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1258,"change":708,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1258},"2026-03-11",3.79,4.14,2.35,-14.84,537800,{"date":1340,"open":985,"high":1335,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-10",2.92,3.64,0.755,26.17,891200,{"date":1347,"open":1348,"high":1129,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-09",2.235,2.152,2.885,0.655,29.37,199300,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1358,"change":122,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-06",2.26,2.406,2.23,-5.11,7000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1336,"change":1162,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1336},"2026-03-05",2.39,2.462,2.3,-2.08,14700,{"date":1369,"open":1210,"high":1370,"low":1205,"close":1230,"change":158,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1230},"2026-03-04",2.68,-9.09,23700,{"date":1374,"open":1375,"high":1161,"low":1376,"close":1145,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1145},"2026-03-03",2.17,2.16,0.48,22.22,22700,{"date":1381,"open":1382,"high":1358,"low":1383,"close":1376,"change":663,"percent_change":518,"volume":1384,"transactions":9,"vwap":1376},"2026-03-02",2.13,2.112,10300,{"date":1386,"open":1358,"high":1358,"low":1199,"close":1199,"change":1212,"percent_change":1387,"volume":176,"transactions":9,"vwap":1199},"2026-02-27",-4.5,{"date":1389,"open":1390,"high":1140,"low":1391,"close":1392,"change":1139,"percent_change":1100,"volume":1393,"transactions":9,"vwap":1392},"2026-02-26",2.18,2.08,2.22,4400,{"date":1395,"open":1376,"high":1396,"low":1376,"close":1376,"change":72,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1376},"2026-02-25",2.275,3.35,9900,{"date":1400,"open":1401,"high":1205,"low":1401,"close":1401,"change":266,"percent_change":81,"volume":1402,"transactions":9,"vwap":1401},"2026-02-24",2.09,18600,{"date":1404,"open":1405,"high":1406,"low":1391,"close":1382,"change":1059,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1382},"2026-02-23",2.1,2.25,-0.47,16100,{"date":1410,"open":1411,"high":1390,"low":1405,"close":1412,"change":1253,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-02-20",2.15,2.14,5.94,13600,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1162,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-02-19",2.014,2.084,2.02,-2.42,9800,{"date":1423,"open":1391,"high":1375,"low":1424,"close":1425,"change":363,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-18",1.96,2.07,-2.82,18300,{"date":1429,"open":1430,"high":1197,"low":1405,"close":1382,"change":1059,"percent_change":1407,"volume":1431,"transactions":9,"vwap":1382},"2026-02-17",2.238,6500,{"date":1433,"open":1434,"high":1197,"low":1435,"close":1412,"change":1290,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1412},"2026-02-13",2,1.966,6.47,10100,{"date":1439,"open":1401,"high":1440,"low":1441,"close":1442,"change":363,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-12",2.135,1.92,2.01,-2.9,17100,{"date":1446,"open":1447,"high":1187,"low":1442,"close":1425,"change":1212,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1425},"2026-02-11",2.21,-4.61,18500,{"date":1451,"open":1370,"high":1101,"low":1382,"close":1375,"change":460,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1375},"2026-02-10",-15.23,126200,{"date":1455,"open":784,"high":1456,"low":1376,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-09",2.754,2.56,0.41,19.07,119500,{"date":1462,"open":1463,"high":1406,"low":1464,"close":1411,"change":783,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1411},"2026-02-06",1.94,1.84,12.57,77600,{"date":1468,"open":1441,"high":1469,"low":1470,"close":1471,"change":146,"percent_change":1090,"volume":807,"transactions":9,"vwap":1471},"2026-02-05",1.955,1.85,1.91,{"date":1473,"open":1474,"high":1419,"low":1475,"close":628,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":628},"2026-02-04",1.95,1.7,-0.09,-4.46,157100,{"date":1480,"open":1481,"high":1447,"low":1482,"close":1419,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1419},"2026-02-03",1.69,1.618,0.5,32.89,1517400,{"date":1487,"open":1488,"high":1434,"low":27,"close":27,"change":238,"percent_change":1489,"volume":1490,"transactions":9,"vwap":27},"2026-02-02",1.87,-20.83,35100,{"date":1492,"open":1493,"high":1419,"low":1494,"close":1441,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1441},"2026-01-30",2.017,1.61,-0.13,-6.34,71100,{"date":1499,"open":1356,"high":1356,"low":1500,"close":1501,"change":1206,"percent_change":1502,"volume":890,"transactions":9,"vwap":1501},"2026-01-29",1.75,2.05,-8.07,{"date":1504,"open":1457,"high":1505,"low":1506,"close":1358,"change":381,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1358},"2026-01-28",2.633,2.06,-14.23,16800,{"date":1510,"open":1511,"high":1151,"low":1363,"close":1176,"change":1198,"percent_change":1424,"volume":1512,"transactions":9,"vwap":1176},"2026-01-27",2.55,22500,{"date":1514,"open":1457,"high":1295,"low":1188,"close":1511,"change":21,"percent_change":1515,"volume":1061,"transactions":9,"vwap":1511},"2026-01-26",0.39,{"date":1517,"open":1106,"high":1106,"low":1204,"close":1211,"change":1212,"percent_change":1213,"volume":1518,"transactions":9,"vwap":1211},"2026-01-23",15200,{"date":1520,"open":1151,"high":1521,"low":1151,"close":1145,"change":1231,"percent_change":1522,"volume":1427,"transactions":9,"vwap":1145},"2026-01-22",3.14,0.76,{"date":1524,"open":1114,"high":1114,"low":1211,"close":1217,"change":402,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1217},"2026-01-21",-9.66,39800,{"date":1528,"open":1529,"high":1530,"low":1114,"close":1114,"change":102,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1114},"2026-01-20",3.19,3.225,-9.37,25700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1212,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1538},"2026-01-16",3.23,3.847,3.121,3.2,-3.03,34100,{"date":1542,"open":1543,"high":1329,"low":1222,"close":1329,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1329},"2026-01-15",3.025,0.32,10.74,15700,{"date":1548,"open":1289,"high":1549,"low":1114,"close":1550,"change":363,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-01-14",3.269,2.98,-1.97,13800,{"date":1554,"open":1555,"high":1555,"low":1129,"close":88,"change":208,"percent_change":1288,"volume":1393,"transactions":9,"vwap":88},"2026-01-13",3.15,{"date":1557,"open":1558,"high":1558,"low":1122,"close":1122,"change":102,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1122},"2026-01-12",3.31,-9.23,16200,{"date":1562,"open":1563,"high":1564,"low":1066,"close":1066,"change":1330,"percent_change":837,"volume":1565,"transactions":9,"vwap":1066},"2026-01-09",3.47,3.63,4200,{"date":1567,"open":1568,"high":1568,"low":1569,"close":978,"change":1123,"percent_change":1102,"volume":1243,"transactions":9,"vwap":978},"2026-01-08",3.48,3.34,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2026-01-07",3.76,3.98,3.485,-0.145,-3.99,32700,{"date":1579,"open":1580,"high":1056,"low":1581,"close":1564,"change":1060,"percent_change":1582,"volume":1133,"transactions":9,"vwap":1564},"2026-01-06",3.81,3.565,-6.68,{"date":1584,"open":1585,"high":1573,"low":1586,"close":1587,"change":1515,"percent_change":557,"volume":763,"transactions":9,"vwap":1587},"2026-01-05",3.72,3.67,3.89,{"date":1589,"open":1590,"high":1591,"low":1563,"close":1592,"change":21,"percent_change":919,"volume":1593,"transactions":9,"vwap":1592},"2026-01-02",3.54,3.61,3.5,9000,{"date":1595,"open":1590,"high":1596,"low":1597,"close":1597,"change":1162,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2025-12-31",3.84,3.49,-1.41,32900,{"date":1601,"open":620,"high":1602,"low":1590,"close":1590,"change":21,"percent_change":469,"volume":1603,"transactions":9,"vwap":1590},"2025-12-30",3.615,12300,{"date":1605,"open":314,"high":1606,"low":1050,"close":1607,"change":266,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-29",3.68,3.53,-1.12,27000,{"date":1611,"open":1612,"high":1067,"low":1042,"close":1042,"change":266,"percent_change":1613,"volume":1219,"transactions":9,"vwap":1042},"2025-12-26",3.777,-1.11,{"date":1615,"open":1616,"high":1082,"low":1617,"close":1591,"change":1575,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1591},"2025-12-24",3.785,3.51,-3.86,13400,{"date":1621,"open":1622,"high":1049,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-23",3.66,3.755,0.145,4.02,7500,{"date":1628,"open":1629,"high":1630,"low":1592,"close":1591,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1591},"2025-12-22",4.039,4.09,-0.51,-12.38,25300,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1051,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-19",4.22,4.25,4.01,4.12,-4.63,16300,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1060,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-18",4.4,4.43,4.27,4.32,-5.68,15800,{"date":1651,"open":1652,"high":1653,"low":1291,"close":1654,"change":1655,"percent_change":421,"volume":1656,"transactions":9,"vwap":1654},"2025-12-17",4.55,4.6,4.58,-0.008,6600,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-16",4.88,4.883,4.49,4.588,-0.362,-7.31,17700,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1669,"change":1670,"percent_change":1671,"volume":1148,"transactions":9,"vwap":1669},"2025-12-15",5.2,4.95,-0.238,-4.59,{"date":1673,"open":1674,"high":1675,"low":931,"close":1675,"change":1676,"percent_change":985,"volume":1677,"transactions":9,"vwap":1675},"2025-12-12",5.157,5.188,0.148,2500,{"date":1679,"open":1680,"high":1681,"low":1680,"close":1682,"change":21,"percent_change":517,"volume":1133,"transactions":9,"vwap":1682},"2025-12-11",5.02,5.23,5.04,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":146,"percent_change":238,"volume":1689,"transactions":9,"vwap":1688},"2025-12-10",5.06,5.43,5.01,5.03,7600,{"date":1691,"open":1692,"high":1692,"low":1680,"close":1693,"change":1162,"percent_change":1694,"volume":1103,"transactions":9,"vwap":1693},"2025-12-09",5.09,5.05,-0.98,{"date":1696,"open":1697,"high":1697,"low":1680,"close":1698,"change":1330,"percent_change":646,"volume":1091,"transactions":9,"vwap":1698},"2025-12-08",5.24,5.1,{"date":1700,"open":1701,"high":1265,"low":1697,"close":1697,"change":1702,"percent_change":46,"volume":1103,"transactions":9,"vwap":1697},"2025-12-05",5.32,-0.011,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1707},"2025-12-04",5.4,5.19,5.251,-0.369,-6.57,1900,{"date":1712,"open":1706,"high":20,"low":1713,"close":20,"change":1544,"percent_change":186,"volume":1714,"transactions":9,"vwap":20},"2025-12-03",5.14,7300,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1718,"change":486,"percent_change":267,"volume":1720,"transactions":9,"vwap":1718},"2025-12-02",5.26,5.3,5.18,36200,{"date":1722,"open":1265,"high":1723,"low":1724,"close":1725,"change":295,"percent_change":1726,"volume":1360,"transactions":9,"vwap":1725},"2025-12-01",5.39,5.17,5.33,-1.3,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1705,"change":1051,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1705},"2025-11-28",5.6,5.611,5.37,-3.57,2100,{"date":1735,"open":1736,"high":852,"low":1737,"close":1729,"change":163,"percent_change":867,"volume":1738,"transactions":9,"vwap":1729},"2025-11-26",5.97,4.97,26300,{"date":1740,"open":413,"high":1741,"low":1742,"close":413,"change":1123,"percent_change":1743,"volume":1744,"transactions":9,"vwap":413},"2025-11-25",5.93,5.602,-1.6,11000,{"date":1746,"open":1747,"high":1748,"low":1729,"close":1749,"change":1750,"percent_change":1639,"volume":1751,"transactions":9,"vwap":1749},"2025-11-24",5.7,6.29,5.945,0.235,9700,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":430,"percent_change":1102,"volume":1758,"transactions":9,"vwap":1757},"2025-11-21",5.87,5.973,5.49,5.71,12000,{"date":1760,"open":1761,"high":204,"low":1754,"close":1754,"change":163,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1754},"2025-11-20",6.07,-4.08,23200,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1767,"change":402,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-11-19",6.1,6.12,-4.38,2000,{"date":1771,"open":1772,"high":1773,"low":1772,"close":204,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":204},"2025-11-18",5.879,6.5,0.42,7.02,6400,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-11-17",6.842,6.915,5.84,5.98,-0.86,-12.57,19600,{"date":1787,"open":1788,"high":1789,"low":1788,"close":756,"change":430,"percent_change":1790,"volume":1184,"transactions":9,"vwap":756},"2025-11-14",6.6,7.32,-2.29,{"date":1792,"open":312,"high":334,"low":1793,"close":226,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":226},"2025-11-13",6.65,-0.62,-8.14,19100,{"date":1798,"open":1799,"high":1800,"low":256,"close":1800,"change":906,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-11-12",7.51,7.62,1.46,5500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1799,"change":21,"percent_change":1290,"volume":1155,"transactions":9,"vwap":1799},"2025-11-11",8.1,8.29,7.5,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1807,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1807},"2025-11-10",7.73,7.275,-0.407,-5.15,1600,{"date":1816,"open":1817,"high":1818,"low":1799,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-11-07",7.757,7.907,-0.122,-1.52,1100,{"date":1823,"open":1824,"high":1825,"low":1799,"close":1826,"change":1827,"percent_change":1828,"volume":1769,"transactions":9,"vwap":1826},"2025-11-06",8.34,8.45,8.029,-0.381,-4.53,{"date":1830,"open":1831,"high":439,"low":360,"close":1832,"change":1162,"percent_change":1833,"volume":1821,"transactions":9,"vwap":1832},"2025-11-05",8.675,8.41,-0.59,{"date":1835,"open":1836,"high":1836,"low":1836,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-04",8.46,-0.393,-4.44,500,{"date":1841,"open":1842,"high":1842,"low":1842,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-11-03",8.853,0.103,1.18,800,{"date":1847,"open":1848,"high":1848,"low":439,"close":439,"change":1849,"percent_change":1059,"volume":1850,"transactions":9,"vwap":439},"2025-10-31",8.88,-0.001,700,{"date":1852,"open":371,"high":409,"low":371,"close":1853,"change":1854,"percent_change":1855,"volume":1751,"transactions":9,"vwap":1853},"2025-10-30",8.751,0.091,1.05,{"date":1857,"open":1858,"high":1169,"low":1832,"close":1859,"change":39,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-29",8.655,8.66,-2.48,4800,{"date":1863,"open":1864,"high":1848,"low":1864,"close":1848,"change":663,"percent_change":1865,"volume":1845,"transactions":9,"vwap":1848},"2025-10-28",8.7,0.45,{"date":1867,"open":428,"high":428,"low":428,"close":428,"change":258,"percent_change":258,"volume":1868,"transactions":9,"vwap":428},"2025-10-27",70,{"date":1870,"open":1871,"high":428,"low":1871,"close":428,"change":266,"percent_change":1872,"volume":1873,"transactions":9,"vwap":428},"2025-10-24",8.715,-0.45,1800,{"date":1875,"open":1876,"high":1848,"low":1876,"close":1848,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1848},"2025-10-23",8.74,0.093,1.06,3000,{"date":1881,"open":1882,"high":1882,"low":1882,"close":1882,"change":1883,"percent_change":1884,"volume":1839,"transactions":9,"vwap":1882},"2025-10-22",8.787,-0.193,-2.15,{"date":1886,"open":351,"high":440,"low":351,"close":380,"change":1887,"percent_change":1888,"volume":1710,"transactions":9,"vwap":380},"2025-10-21",-0.31,-3.34,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-20",8.61,9.29,0.64,7.4,400,{"date":1897,"open":1898,"high":1899,"low":1891,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-10-17",8.825,9.04,8.65,-0.33,-3.67,11500,{"date":1905,"open":1906,"high":1906,"low":1907,"close":380,"change":1108,"percent_change":1908,"volume":1821,"transactions":9,"vwap":380},"2025-10-16",8.99,8.82,1.81,{"date":1910,"open":1911,"high":1911,"low":1907,"close":1907,"change":538,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1907},"2025-10-15",9.08,-2.97,600,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1918,"change":1919,"percent_change":1692,"volume":1814,"transactions":9,"vwap":1918},"2025-10-14",8.8,9.248,9.09,0.44,{"date":1921,"open":1922,"high":1911,"low":1900,"close":1900,"change":188,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1900},"2025-10-13",9.077,-5.98,3700,{"date":1926,"open":388,"high":388,"low":388,"close":388,"change":1198,"percent_change":1927,"volume":1928,"transactions":9,"vwap":388},"2025-10-10",0.55,900,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":517,"percent_change":1358,"volume":1934,"transactions":9,"vwap":1933},"2025-10-09",8.77,9.438,9.15,6300,{"date":1936,"open":1937,"high":1938,"low":351,"close":1938,"change":1939,"percent_change":1940,"volume":1802,"transactions":9,"vwap":1938},"2025-10-08",8.778,8.95,-0.066,-0.73,{"date":1942,"open":388,"high":388,"low":1906,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-10-07",9.016,0.106,1.19,4700,{"date":1948,"open":1025,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1281,"volume":1953,"transactions":9,"vwap":1951},"2025-10-06",9.075,8.582,8.91,0.26,7700,{"date":1955,"open":1956,"high":1957,"low":1956,"close":1900,"change":1264,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1900},"2025-10-03",8.64,8.971,1.76,2800,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1964,"change":102,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-02",8.52,9.141,8.5,-3.41,5800,{"date":1968,"open":1969,"high":1970,"low":1916,"close":1916,"change":1575,"percent_change":1971,"volume":1873,"transactions":9,"vwap":1916},"2025-10-01",8.93,9.5,-1.62,{"date":1973,"open":1970,"high":1974,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-30",9.685,8.83,8.945,-0.668,-6.95,4000,{"date":1981,"open":447,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":137,"volume":1133,"transactions":9,"vwap":1984},"2025-09-29",10.036,9.458,9.613,-0.147,{"date":1987,"open":740,"high":740,"low":1988,"close":1989,"change":1990,"percent_change":1991,"volume":1184,"transactions":9,"vwap":1989},"2025-09-26",9.257,9.76,-0.428,-4.2,{"date":1993,"open":1918,"high":1994,"low":439,"close":1995,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1995},"2025-09-25",10.3,10.188,1.098,12.08,17000,{"date":2000,"open":674,"high":2001,"low":379,"close":1918,"change":1264,"percent_change":2002,"volume":1431,"transactions":9,"vwap":1918},"2025-09-24",9.255,1.68,{"date":2004,"open":2005,"high":674,"low":1964,"close":674,"change":2006,"percent_change":274,"volume":1626,"transactions":9,"vwap":674},"2025-09-23",8.568,0.59,{"date":2008,"open":2009,"high":2009,"low":334,"close":2010,"change":906,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-22",8.368,8.35,1.33,3200,{"date":2014,"open":283,"high":2015,"low":283,"close":2016,"change":755,"percent_change":1169,"volume":2017,"transactions":9,"vwap":2016},"2025-09-19",8.47,8.24,17400,{"date":2019,"open":2020,"high":2021,"low":2022,"close":310,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":310},"2025-09-18",8.374,11.3,7.011,-1.09,-12.59,66100,{"date":2027,"open":2028,"high":734,"low":1964,"close":1859,"change":469,"percent_change":1569,"volume":1393,"transactions":9,"vwap":1859},"2025-09-17",8.644,{"date":2030,"open":1962,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-09-16",8.78,8.155,8.38,-0.247,-2.86,3600,{"date":2038,"open":2039,"high":1864,"low":2040,"close":2041,"change":2042,"percent_change":682,"volume":2012,"transactions":9,"vwap":2041},"2025-09-15",8.49,8.479,8.627,0.027,{"date":2044,"open":1864,"high":1864,"low":2045,"close":351,"change":2046,"percent_change":843,"volume":1873,"transactions":9,"vwap":351},"2025-09-12",8.528,-0.074,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":2053,"percent_change":295,"volume":2054,"transactions":9,"vwap":2052},"2025-09-11",8.683,8.702,8.462,8.674,-0.006,5300,{"date":2056,"open":1916,"high":2057,"low":2058,"close":2058,"change":248,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2058},"2025-09-10",8.877,8.68,-1.25,3100,{"date":2062,"open":2031,"high":379,"low":2063,"close":420,"change":2064,"percent_change":1177,"volume":1861,"transactions":9,"vwap":420},"2025-09-09",8.62,0.009,{"date":2066,"open":2067,"high":2067,"low":1859,"close":2068,"change":2069,"percent_change":1307,"volume":1148,"transactions":9,"vwap":2068},"2025-09-08",8.826,8.781,0.007,{"date":2071,"open":379,"high":1969,"low":2072,"close":2072,"change":21,"percent_change":906,"volume":2073,"transactions":9,"vwap":2072},"2025-09-05",8.774,5600,{"date":2075,"open":734,"high":1169,"low":1900,"close":2076,"change":2077,"percent_change":1161,"volume":1769,"transactions":9,"vwap":2076},"2025-09-04",8.764,0.234,{"date":2079,"open":2080,"high":2081,"low":2080,"close":2082,"change":1952,"percent_change":1521,"volume":2083,"transactions":9,"vwap":2082},"2025-09-03",8.3,8.625,8.53,3300,{"date":2085,"open":1824,"high":439,"low":2086,"close":1225,"change":363,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1225},"2025-09-02",8.081,-0.72,2300,{"date":2090,"open":1964,"high":2091,"low":352,"close":2092,"change":905,"percent_change":22,"volume":1934,"transactions":9,"vwap":2092},"2025-08-29",8.775,8.33,{"date":2094,"open":294,"high":1964,"low":2095,"close":2096,"change":2097,"percent_change":2098,"volume":853,"transactions":9,"vwap":2096},"2025-08-28",8.084,8.315,0.465,5.92,{"date":2100,"open":2101,"high":1805,"low":2102,"close":2102,"change":1330,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-27",7.98,7.85,-1.75,4100,{"date":2106,"open":1807,"high":2107,"low":2108,"close":2107,"change":2109,"percent_change":2110,"volume":1619,"transactions":9,"vwap":2107},"2025-08-26",7.99,7.39,0.6,8.12,{"date":2112,"open":2113,"high":323,"low":256,"close":2108,"change":517,"percent_change":1100,"volume":1656,"transactions":9,"vwap":2108},"2025-08-25",7.36,{"date":2115,"open":1297,"high":2116,"low":2117,"close":2117,"change":122,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-22",7.7,7.19,-1.64,9100,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2124,"change":2125,"percent_change":295,"volume":2126,"transactions":9,"vwap":2124},"2025-08-21",7.46,7.82,7.31,-0.005,15000,{"date":2128,"open":2129,"high":2130,"low":2129,"close":2131,"change":1624,"percent_change":1419,"volume":2132,"transactions":9,"vwap":2131},"2025-08-20",6.753,7.53,7.315,21600,{"date":2134,"open":2135,"high":2136,"low":1788,"close":2137,"change":391,"percent_change":2138,"volume":1384,"transactions":9,"vwap":2137},"2025-08-19",6.95,7.44,7.17,3.17,{"date":2140,"open":2141,"high":275,"low":2141,"close":2135,"change":2142,"percent_change":1144,"volume":2143,"transactions":9,"vwap":2135},"2025-08-18",6.85,0.175,1400,{"date":2145,"open":247,"high":247,"low":1773,"close":2146,"change":2147,"percent_change":2148,"volume":1110,"transactions":9,"vwap":2146},"2025-08-15",6.775,-0.165,-2.38,{"date":2150,"open":226,"high":2151,"low":247,"close":247,"change":430,"percent_change":2152,"volume":2104,"transactions":9,"vwap":247},"2025-08-14",7.108,-2.25,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":73,"percent_change":275,"volume":1879,"transactions":9,"vwap":2156},"2025-08-13",6.631,7.1,6.616,{"date":2159,"open":2160,"high":215,"low":2161,"close":2162,"change":1190,"percent_change":1865,"volume":2012,"transactions":9,"vwap":2162},"2025-08-12",6.46,6.42,6.63,{"date":2164,"open":2165,"high":2165,"low":2166,"close":1788,"change":1212,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1788},"2025-08-11",6.62,6.57,-1.49,1200,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":1495,"percent_change":2174,"volume":1966,"transactions":9,"vwap":2173},"2025-08-08",6.78,6.37,6.7,-1.9,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":1198,"percent_change":2180,"volume":1845,"transactions":9,"vwap":2179},"2025-08-07",6.86,6.66,6.83,0.74,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2171,"change":39,"percent_change":2185,"volume":1091,"transactions":9,"vwap":2171},"2025-08-06",6.75,6.88,-3.14,{"date":2187,"open":2188,"high":226,"low":2188,"close":226,"change":197,"percent_change":2189,"volume":2190,"transactions":9,"vwap":226},"2025-08-05",6.69,-2.64,4300,{"date":2192,"open":2193,"high":2194,"low":246,"close":2117,"change":430,"percent_change":132,"volume":2195,"transactions":9,"vwap":2117},"2025-08-04",7.092,7.35,10800,{"date":2197,"open":2198,"high":1894,"low":830,"close":2194,"change":295,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2194},"2025-08-01",6.56,-0.94,6200,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1253,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-07-31",7.79,7.006,7.42,1.64,46900,{"date":2209,"open":2210,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2212},"2025-07-30",7.95,6.67,7.3,1.5,25.86,88500,{"date":2217,"open":275,"high":275,"low":2218,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-07-29",5.8,-1.2,-17.14,19900,{"date":2223,"open":601,"high":2224,"low":226,"close":226,"change":538,"percent_change":2225,"volume":1626,"transactions":9,"vwap":226},"2025-07-28",7.25,-3.71,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2230,"change":1495,"percent_change":2231,"volume":1769,"transactions":9,"vwap":2230},"2025-07-25",7.428,7.143,7.27,-1.76,{"date":2233,"open":1799,"high":1799,"low":2234,"close":1894,"change":258,"percent_change":258,"volume":1979,"transactions":9,"vwap":1894},"2025-07-24",7.223,{"date":2236,"open":1894,"high":2237,"low":2117,"close":1894,"change":266,"percent_change":708,"volume":1360,"transactions":9,"vwap":1894},"2025-07-23",7.48,{"date":2239,"open":2240,"high":1807,"low":2241,"close":2136,"change":1232,"percent_change":2242,"volume":1141,"transactions":9,"vwap":2136},"2025-07-22",7.145,6.97,11.88,{"date":2244,"open":2245,"high":2245,"low":1793,"close":1793,"change":663,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1793},"2025-07-21",6.81,0.61,2700,{"date":2249,"open":2250,"high":1807,"low":2250,"close":2251,"change":486,"percent_change":1872,"volume":1184,"transactions":9,"vwap":2251},"2025-07-18",6.3,6.61,{"date":2253,"open":1436,"high":2254,"low":1436,"close":2255,"change":1276,"percent_change":1411,"volume":1508,"transactions":9,"vwap":2255},"2025-07-17",6.93,6.64,{"date":2257,"open":2258,"high":2259,"low":2258,"close":1773,"change":1264,"percent_change":1187,"volume":2260,"transactions":9,"vwap":1773},"2025-07-16",6.32,6.71,4500,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":2266,"percent_change":2267,"volume":1677,"transactions":9,"vwap":2265},"2025-07-15",6.31,6.525,6.35,0.025,0.4,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2271,"change":2272,"percent_change":27,"volume":2168,"transactions":9,"vwap":2271},"2025-07-14",6.2,6.325,0.095,{"date":2274,"open":196,"high":2275,"low":196,"close":216,"change":258,"percent_change":258,"volume":1928,"transactions":9,"vwap":216},"2025-07-11",6.28,{"date":2277,"open":216,"high":2278,"low":2279,"close":216,"change":421,"percent_change":304,"volume":2143,"transactions":9,"vwap":216},"2025-07-10",6.39,6.22,{"date":2281,"open":1766,"high":2282,"low":1766,"close":204,"change":798,"percent_change":2283,"volume":2284,"transactions":9,"vwap":204},"2025-07-09",6.461,4.92,1700,{"date":2286,"open":207,"high":2287,"low":2288,"close":1766,"change":102,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1766},"2025-07-08",6.408,6,-4.69,14000,{"date":2292,"open":1748,"high":2293,"low":1748,"close":204,"change":1231,"percent_change":682,"volume":1814,"transactions":9,"vwap":204},"2025-07-07",6.445,{"date":2295,"open":2258,"high":1773,"low":2258,"close":2296,"change":1887,"percent_change":1640,"volume":2297,"transactions":9,"vwap":2296},"2025-07-03",6.38,7100,{"date":2299,"open":204,"high":2188,"low":2300,"close":2188,"change":2301,"percent_change":2302,"volume":1873,"transactions":9,"vwap":2188},"2025-07-02",6.25,0.35,5.52,{"date":2304,"open":2258,"high":591,"low":2258,"close":591,"change":663,"percent_change":822,"volume":1850,"transactions":9,"vwap":591},"2025-07-01",{"date":2306,"open":207,"high":207,"low":2250,"close":2250,"change":295,"percent_change":2307,"volume":2284,"transactions":9,"vwap":2250},"2025-06-30",-1.1,{"date":2309,"open":2310,"high":2172,"low":2310,"close":2172,"change":1224,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2172},"2025-06-27",6.235,3.41,3800,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2316,"change":208,"percent_change":2317,"volume":2143,"transactions":9,"vwap":2316},"2025-06-26",6.18,6.16,1.48,{"date":2319,"open":2320,"high":2265,"low":2320,"close":1761,"change":663,"percent_change":2321,"volume":1769,"transactions":9,"vwap":1761},"2025-06-25",6.05,0.66,{"date":2323,"open":2324,"high":2325,"low":2288,"close":2326,"change":1330,"percent_change":2327,"volume":2168,"transactions":9,"vwap":2326},"2025-06-24",6.21,6.221,6.03,-2.27,{"date":2329,"open":852,"high":2330,"low":852,"close":196,"change":286,"percent_change":2331,"volume":2332,"transactions":9,"vwap":196},"2025-06-23",6.451,-1.28,21000,{"date":2334,"open":2300,"high":2300,"low":2300,"close":2300,"change":1198,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2300},"2025-06-20",0.81,1500,{"date":2338,"open":2339,"high":2339,"low":2270,"close":2270,"change":1476,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2270},"2025-06-18",6.615,-1.43,5700,{"date":2343,"open":1788,"high":215,"low":1748,"close":1748,"change":46,"percent_change":2344,"volume":1821,"transactions":9,"vwap":1748},"2025-06-17",-3.23,{"date":2346,"open":207,"high":2347,"low":207,"close":1773,"change":1206,"percent_change":2348,"volume":2349,"transactions":9,"vwap":1773},"2025-06-16",6.53,-2.69,2400,{"date":2351,"open":2264,"high":2352,"low":2264,"close":2352,"change":2353,"percent_change":1668,"volume":2168,"transactions":9,"vwap":2352},"2025-06-13",6.68,0.33,{"date":2355,"open":2275,"high":2166,"low":2270,"close":2265,"change":295,"percent_change":2023,"volume":1148,"transactions":9,"vwap":2265},"2025-06-12",{"date":2357,"open":2358,"high":2358,"low":2359,"close":2161,"change":72,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2161},"2025-06-11",6.45,6.33,1.1,7200,{"date":2363,"open":1773,"high":2364,"low":2359,"close":2265,"change":46,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2265},"2025-06-10",6.55,-3.2,7800,{"date":2368,"open":2369,"high":2255,"low":1436,"close":2198,"change":363,"percent_change":296,"volume":1393,"transactions":9,"vwap":2198},"2025-06-09",6.49,{"date":2371,"open":2165,"high":2165,"low":2165,"close":2165,"change":1624,"percent_change":2372,"volume":1769,"transactions":9,"vwap":2165},"2025-06-06",2.24,{"date":2374,"open":2347,"high":2375,"low":1436,"close":2376,"change":2377,"percent_change":748,"volume":2378,"transactions":9,"vwap":2376},"2025-06-05",6.729,6.475,-0.025,3500,{"date":2380,"open":2381,"high":2381,"low":1773,"close":1773,"change":487,"percent_change":867,"volume":2104,"transactions":9,"vwap":1773},"2025-06-04",6.925,{"date":2383,"open":2241,"high":2384,"low":2171,"close":245,"change":158,"percent_change":1965,"volume":2385,"transactions":9,"vwap":245},"2025-06-03",7.15,5400,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":324,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-06-02",7.45,6.91,7.03,-4.87,20000,{"date":2394,"open":2395,"high":2108,"low":2396,"close":2108,"change":22,"percent_change":806,"volume":2083,"transactions":9,"vwap":2108},"2025-05-30",7.266,7.175,{"date":2398,"open":2108,"high":2108,"low":2399,"close":264,"change":1206,"percent_change":2400,"volume":2401,"transactions":9,"vwap":264},"2025-05-29",7.074,-2.44,3400,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2108,"change":1290,"percent_change":2406,"volume":2378,"transactions":9,"vwap":2108},"2025-05-28",7.01,7.49,1.79,{"date":2408,"open":2409,"high":2410,"low":2409,"close":265,"change":266,"percent_change":188,"volume":1769,"transactions":9,"vwap":265},"2025-05-27",7.2,7.29,{"date":2412,"open":2413,"high":1807,"low":2384,"close":2212,"change":1887,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2212},"2025-05-23",7.34,-4.07,6700,{"date":2417,"open":2418,"high":323,"low":2388,"close":323,"change":1051,"percent_change":2419,"volume":2336,"transactions":9,"vwap":323},"2025-05-22",7.55,-2.56,{"date":2421,"open":2422,"high":2423,"low":2418,"close":2424,"change":768,"percent_change":2035,"volume":1879,"transactions":9,"vwap":2424},"2025-05-21",7.644,7.83,7.81,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1177,"percent_change":2431,"volume":1091,"transactions":9,"vwap":2430},"2025-05-20",7.94,8.175,7.93,8.04,1.26,{"date":2433,"open":1805,"high":2434,"low":2435,"close":2427,"change":1162,"percent_change":2436,"volume":1431,"transactions":9,"vwap":2427},"2025-05-19",8.285,7.9,-0.63,{"date":2438,"open":2439,"high":2440,"low":2107,"close":2107,"change":1887,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2107},"2025-05-16",8.2,8.457,-3.73,8600,{"date":2444,"open":2210,"high":1824,"low":2210,"close":2080,"change":1253,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2080},"2025-05-15",1.47,5000,{"date":2448,"open":2449,"high":321,"low":2450,"close":321,"change":1059,"percent_change":122,"volume":1626,"transactions":9,"vwap":321},"2025-05-14",8.095,7.848,{"date":2452,"open":2039,"high":2039,"low":2453,"close":2454,"change":1060,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2454},"2025-05-13",8,8.19,-3.08,8200,{"date":2458,"open":1964,"high":2459,"low":1825,"close":1825,"change":1060,"percent_change":198,"volume":1733,"transactions":9,"vwap":1825},"2025-05-12",8.59,{"date":2461,"open":353,"high":1025,"low":2462,"close":1025,"change":1108,"percent_change":1488,"volume":2088,"transactions":9,"vwap":1025},"2025-05-09",8.165,{"date":2464,"open":2063,"high":2465,"low":2080,"close":361,"change":295,"percent_change":2466,"volume":1641,"transactions":9,"vwap":361},"2025-05-08",8.685,-0.81,{"date":2468,"open":1964,"high":2469,"low":1964,"close":2063,"change":430,"percent_change":2470,"volume":1879,"transactions":9,"vwap":2063},"2025-05-07",8.673,-1.82,{"date":2472,"open":2031,"high":680,"low":2473,"close":2031,"change":1059,"percent_change":248,"volume":2474,"transactions":9,"vwap":2031},"2025-05-06",8.32,62500,{"date":2476,"open":351,"high":2477,"low":2478,"close":420,"change":1059,"percent_change":248,"volume":2479,"transactions":9,"vwap":420},"2025-05-05",9.1,8.405,19800,{"date":2481,"open":2482,"high":2482,"low":361,"close":1916,"change":295,"percent_change":82,"volume":1384,"transactions":9,"vwap":1916},"2025-05-02",9.203,{"date":2484,"open":370,"high":370,"low":1864,"close":2485,"change":122,"percent_change":2486,"volume":1959,"transactions":9,"vwap":2485},"2025-05-01",8.87,-1.33,{"date":2488,"open":2489,"high":1949,"low":2489,"close":1906,"change":783,"percent_change":1161,"volume":2401,"transactions":9,"vwap":1906},"2025-04-30",8.72,{"date":2491,"open":2492,"high":691,"low":1025,"close":439,"change":248,"percent_change":2493,"volume":2494,"transactions":9,"vwap":439},"2025-04-29",8.92,-1.24,9600,{"date":2496,"open":1899,"high":2497,"low":2498,"close":2499,"change":286,"percent_change":1077,"volume":1155,"transactions":9,"vwap":2499},"2025-04-28",9.28,8.69,8.86,{"date":181,"open":2501,"high":2501,"low":674,"close":674,"change":2502,"percent_change":2503,"volume":1714,"transactions":9,"vwap":674},9.742,-0.802,-8.23]