[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-QXL":3,"homepage-market-summary":31,"stock-historical-QXL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"QXL","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},"Quantum X Labs Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","Quantum X Labs Inc is an Israel-based multi-disciplinary quantum technology company focused on the research, development, and commercialization of quantum technologies and intellectual property. The company operates across a broad range of domains, including quantum computing, quantum sensing, navigation systems, atomic clocks, and quantum algorithms, with applications spanning defense, aerospace, transportation, cybersecurity, and life sciences.","21","Ramat Gan",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},4.02,4.28,4.35,3.96,4.09,-0.07,-1.71,43854.398415,529,4.1106,7.7,0.9605,77921.54141140638,45.4,3525,{"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":178,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},9.8,70250,25641406.894263,-25.56,"2025-04-25",[184,185,193,204,214,224,234,244,254,263,273,283,294,304,314,324,334,343,352,360,370,380,389,398,406,416,424,431,440,447,455,463,470,479,487,496,505,515,523,531,540,549,555,562,571,580,588,596,603,610,620,627,634,642,650,655,663,670,674,679,686,691,698,705,712,719,727,735,739,743,751,758,765,772,778,786,794,801,808,814,820,828,834,840,845,849,856,861,866,869,875,879,885,890,897,903,908,917,925,932,939,944,952,959,965,971,978,984,990,996,1001,1009,1017,1024,1032,1040,1047,1056,1063,1072,1079,1085,1091,1097,1103,1111,1120,1125,1132,1138,1141,1144,1150,1154,1160,1165,1171,1178,1185,1188,1194,1198,1204,1209,1213,1216,1221,1224,1229,1234,1240,1246,1250,1253,1258,1264,1269,1276,1282,1288,1291,1296,1301,1304,1309,1311,1314,1317,1322,1326,1330,1335,1339,1344,1347,1351,1355,1359,1364,1368,1371,1376,1380,1383,1388,1392,1396,1401,1406,1410,1415,1420,1426,1435,1443,1450,1457,1465,1471,1476,1481,1486,1492,1499,1506,1512,1517,1523,1527,1533,1539,1544,1549,1553,1559,1565,1569,1575,1579,1582,1586,1590,1596,1602,1607,1611,1615,1621,1625,1628,1632,1639,1645,1649,1653,1657,1661,1667,1673,1678,1687,1691,1693,1697,1701,1707,1712,1716,1720,1726,1729,1734,1740,1746,1750,1754,1760,1764,1770,1777,1783,1787,1792,1796,1801,1804,1808,1813,1818,1821,1829,1835,1838,1842,1849,1855,1859,1863,1867,1873,1878,1882,1885,1890,1894,1898,1903,1907,1913,1920,1923,1928,1932,1939,1947,1953,1957,1960,1965,1971,1974,1980,1984,1989,1993,1997,2001,2005,2010,2015,2020,2027,2032,2035,2040,2043,2047,2053,2060,2065,2068,2073,2078,2085,2090,2096,2101,2108,2113,2115,2120,2123,2126,2133,2139,2144,2150,2155,2160,2164,2170,2173,2177,2180,2182,2184,2186,2191,2193,2197,2200,2204,2207,2211,2215,2217,2221,2226,2230,2233,2236,2240,2244,2249,2255],{"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":16,"close":20,"change":21,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-06",4.2,4.8,-1.68,33669.09547,1218,4.2031,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-05",4.3,4.56,4.11,4.16,-0.15,-3.48,58829.413199,594,4.3759,{"date":205,"open":206,"high":207,"low":208,"close":206,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",4.31,4.73,4.2756,-0.01,-0.23,36854.338327,372,4.3818,{"date":215,"open":216,"high":217,"low":197,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-01",4.72,5.11,4.32,-0.385,-8.18,49378.676653,821,4.5423,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",4.61,4.705,4.6,0.125,2.73,13729.04527,172,4.6441,{"date":235,"open":196,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",4.7,4.46,4.58,-0.03,-0.65,72978.6091,893,4.5355,{"date":245,"open":246,"high":247,"low":248,"close":226,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",4.94,5,4.5754,-0.39,-7.8,47455.013534,454,4.7997,{"date":255,"open":256,"high":257,"low":247,"close":247,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",5.17,5.325,-0.165,-3.19,28200.228834,257,5.1045,{"date":264,"open":265,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",5.45,5.0701,5.165,-0.335,-6.09,49888.126315,393,5.2398,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",5.9,5.35,5.5,-0.18,-3.17,93693.071238,597,5.557,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",5.51,6.16,5.42,5.68,0.41,7.78,127849.605692,2572,5.7853,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",5.6,5.04,5.27,-0.27,-4.87,88266.052994,989,5.2198,{"date":305,"open":306,"high":307,"low":285,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",5.93,5.99,5.54,-0.16,-2.81,105965.993532,773,5.7651,{"date":315,"open":277,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",6.1,5.41,5.7,0.54,10.47,331857.416077,2821,5.7028,{"date":325,"open":326,"high":327,"low":188,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",4.99,5.4,5.16,0.28,5.74,235307.8027,1544,5.1343,{"date":335,"open":228,"high":336,"low":196,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-15",5.05,4.88,0.58,13.49,159137.876023,1017,4.8222,{"date":344,"open":345,"high":238,"low":346,"close":195,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",4.435,4.23,-0.14,-3.15,42112.671444,703,4.4382,{"date":353,"open":226,"high":236,"low":18,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",4.44,-0.17,-3.69,63756.59494,837,4.5166,{"date":361,"open":362,"high":363,"low":364,"close":226,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-10",4.52,4.65,4.29,0.09,1.99,24621.982259,462,4.4417,{"date":371,"open":372,"high":373,"low":374,"close":362,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",4.43,4.53,4.3772,0.13,2.96,10962.729567,313,4.4744,{"date":381,"open":382,"high":238,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-08",4.4,4.39,-0.085,-1.9,14392.472561,287,4.4402,{"date":390,"open":216,"high":207,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",4.26,4.475,-0.145,-3.14,33154.132605,677,4.5936,{"date":399,"open":400,"high":336,"low":226,"close":401,"change":163,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",4.91,4.62,-5.13,41356.925364,400,4.8584,{"date":407,"open":188,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-02",4.95,4.79,4.87,0.06,1.25,14619.741329,173,4.8777,{"date":417,"open":363,"high":337,"low":228,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",4.81,0.05,1.05,31623.128638,564,4.7129,{"date":425,"open":409,"high":246,"low":426,"close":426,"change":146,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-31",4.76,-0.42,12426.769604,228,4.8124,{"date":432,"open":236,"high":188,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-28",4.3198,4.78,0.08,1.7,130221,1737,4.6681,{"date":441,"open":442,"high":443,"low":236,"close":236,"change":209,"percent_change":46,"volume":444,"transactions":445,"vwap":446},"2026-08-27",4.75,4.89,9533.504843,158,4.782,{"date":448,"open":188,"high":188,"low":236,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",4.71,-0.19,-3.88,9804.201411,146,4.7472,{"date":456,"open":188,"high":457,"low":236,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",4.9,0.19,4.03,21113.266133,363,4.7785,{"date":464,"open":465,"high":247,"low":226,"close":449,"change":466,"percent_change":259,"volume":467,"transactions":468,"vwap":469},"2026-08-24",4.84,-0.155,34380.336364,670,4.8191,{"date":471,"open":472,"high":408,"low":237,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",4.5,4.865,0.395,8.84,97454.338965,958,4.7202,{"date":480,"open":472,"high":472,"low":481,"close":482,"change":122,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-20",4.21,4.47,-2.61,11967.9,185,4.3964,{"date":488,"open":206,"high":228,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",4.18,4.59,0.16,3.61,14382.14998,194,4.4252,{"date":497,"open":498,"high":499,"low":500,"close":372,"change":210,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",4.57,4.575,4.345,-4.94,18781.963801,188,4.4953,{"date":506,"open":226,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-17",4.67,4.45,4.66,0.25,5.67,14638.850368,245,4.5043,{"date":516,"open":337,"high":457,"low":346,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",4.41,-0.36,-7.55,88072.030557,1163,4.5048,{"date":524,"open":481,"high":525,"low":481,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-13",4.77,0.57,13.57,44802.596438,507,4.4944,{"date":532,"open":533,"high":472,"low":534,"close":187,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",4.49,4.12,-0.05,-1.18,35857.485386,352,4.2641,{"date":541,"open":228,"high":236,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",4.14,4.25,-0.33,-7.21,61406.865323,819,4.399,{"date":550,"open":472,"high":490,"low":508,"close":238,"change":146,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",-0.43,8222.161134,197,4.5338,{"date":556,"open":401,"high":409,"low":508,"close":228,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-07",-0.11,-2.34,24272.158818,285,4.5824,{"date":563,"open":564,"high":188,"low":565,"close":449,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",4.55,4.51,0.145,3.18,16475.304682,316,4.6669,{"date":572,"open":573,"high":573,"low":218,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-05",4.96,4.565,-0.425,-8.52,85753.305038,1076,4.7093,{"date":581,"open":188,"high":582,"low":236,"close":326,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-04",5.22,0.49,10.89,38086.562608,620,4.9455,{"date":589,"open":382,"high":590,"low":591,"close":472,"change":365,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-03",4.6725,4.3624,2.04,58505.858301,947,4.4889,{"date":597,"open":410,"high":410,"low":543,"close":517,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-31",-0.09,-2,154544.989314,2985,4.5291,{"date":604,"open":195,"high":410,"low":195,"close":472,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",0.29,6.89,370122.519606,4357,4.5783,{"date":611,"open":612,"high":613,"low":614,"close":481,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",4.69,4.704,4.05,-0.41,-8.87,115655.095239,1204,4.4566,{"date":621,"open":509,"high":622,"low":237,"close":401,"change":557,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-28",4.957,-2.33,89774.648704,1079,4.6943,{"date":628,"open":337,"high":629,"low":228,"close":207,"change":355,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-27",5.15,-3.47,87166.780543,633,4.8448,{"date":635,"open":636,"high":637,"low":410,"close":457,"change":427,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-24",5.18,5.275,-7.89,30801.57577,461,5.2543,{"date":643,"open":442,"high":265,"low":442,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-23",5.32,0.53,11.06,96955.630194,616,5.1294,{"date":651,"open":525,"high":457,"low":228,"close":409,"change":146,"percent_change":427,"volume":652,"transactions":653,"vwap":654},"2026-07-22",15621.544422,161,4.6791,{"date":656,"open":657,"high":658,"low":216,"close":418,"change":21,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-21",5.07,5.14,-1.43,44733.851309,373,4.9229,{"date":664,"open":400,"high":665,"low":226,"close":337,"change":72,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-20",5.025,1.46,67556.507328,456,4.9105,{"date":671,"open":216,"high":247,"low":612,"close":418,"change":672,"percent_change":672,"volume":673,"transactions":9,"vwap":418},"2026-07-17",0,72000,{"date":675,"open":457,"high":665,"low":507,"close":418,"change":676,"percent_change":677,"volume":678,"transactions":9,"vwap":418},"2026-07-16",-0.13,-2.63,64700,{"date":680,"open":681,"high":682,"low":683,"close":246,"change":676,"percent_change":684,"volume":685,"transactions":9,"vwap":246},"2026-07-15",5.01,5.2,4.8101,-2.56,71400,{"date":687,"open":265,"high":688,"low":188,"close":657,"change":347,"percent_change":689,"volume":690,"transactions":9,"vwap":657},"2026-07-14",5.5999,-2.69,124700,{"date":692,"open":693,"high":296,"low":217,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":9,"vwap":694},"2026-07-13",5.31,5.21,0.12,2.36,157500,{"date":699,"open":700,"high":644,"low":336,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":701},"2026-07-10",5.12,5.09,0.01,0.2,19400,{"date":706,"open":707,"high":708,"low":707,"close":709,"change":435,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-07-09",4.98,5.39,5.08,1.6,30700,{"date":713,"open":714,"high":715,"low":716,"close":247,"change":518,"percent_change":717,"volume":718,"transactions":9,"vwap":247},"2026-07-08",5.3,5.3514,4.83,-6.72,50100,{"date":720,"open":318,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-07",5.8,5.25,5.36,-0.255,-4.54,29000,{"date":728,"open":729,"high":730,"low":682,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-06",5.46,5.73,5.615,-0.055,-0.97,80500,{"date":736,"open":737,"high":275,"low":277,"close":511,"change":146,"percent_change":151,"volume":738,"transactions":9,"vwap":511},"2026-07-02",5.66,41700,{"date":740,"open":318,"high":275,"low":285,"close":741,"change":209,"percent_change":278,"volume":742,"transactions":9,"vwap":741},"2026-07-01",5.69,96800,{"date":744,"open":745,"high":746,"low":747,"close":318,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":318},"2026-06-30",5.52,5.75,5.43,0.11,1.97,39000,{"date":752,"open":753,"high":753,"low":714,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-06-29",6.14,5.59,-0.1,-1.76,65600,{"date":759,"open":760,"high":761,"low":682,"close":741,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":741},"2026-06-26",5.81,6,-0.2,-3.4,58300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":355,"percent_change":310,"volume":771,"transactions":9,"vwap":770},"2026-06-25",6.15,6.275,5.55,5.89,112800,{"date":773,"open":286,"high":774,"low":318,"close":775,"change":375,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-06-24",6.5262,6.06,2.19,116500,{"date":779,"open":780,"high":781,"low":782,"close":306,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":306},"2026-06-23",6.64,6.75,5.83,-0.92,-13.43,218500,{"date":787,"open":788,"high":26,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-22",7,6.03,6.85,0.5,7.87,1469500,{"date":795,"open":316,"high":790,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-18",6.02,6.35,0.73,12.99,385000,{"date":802,"open":721,"high":803,"low":804,"close":805,"change":435,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-17",6.08,5.1301,5.62,1.44,450300,{"date":809,"open":636,"high":296,"low":810,"close":308,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":308},"2026-06-16",4.85,0.55,11.02,341200,{"date":815,"open":816,"high":816,"low":409,"close":326,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":326},"2026-06-15",5.1,0.355,7.66,222100,{"date":821,"open":216,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-12",4.8975,4.545,4.635,-0.065,-1.38,43500,{"date":829,"open":228,"high":830,"low":237,"close":236,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":236},"2026-06-11",4.86,0.18,3.98,63200,{"date":835,"open":836,"high":837,"low":354,"close":362,"change":838,"percent_change":316,"volume":839,"transactions":9,"vwap":362},"2026-06-10",4.54,4.9199,0.26,60100,{"date":841,"open":472,"high":472,"low":842,"close":391,"change":347,"percent_change":843,"volume":844,"transactions":9,"vwap":391},"2026-06-09",4,-3.18,137000,{"date":846,"open":236,"high":408,"low":382,"close":382,"change":755,"percent_change":847,"volume":848,"transactions":9,"vwap":382},"2026-06-08",-2.22,49500,{"date":850,"open":851,"high":852,"low":853,"close":472,"change":702,"percent_change":854,"volume":855,"transactions":9,"vwap":472},"2026-06-05",4.82,4.93,4.15,0.22,93200,{"date":857,"open":836,"high":236,"low":858,"close":533,"change":535,"percent_change":859,"volume":860,"transactions":9,"vwap":533},"2026-06-04",4.38,-1.1,60700,{"date":862,"open":709,"high":709,"low":863,"close":836,"change":210,"percent_change":864,"volume":865,"transactions":9,"vwap":836},"2026-06-03",4.4303,-4.82,55400,{"date":867,"open":509,"high":465,"low":195,"close":525,"change":672,"percent_change":672,"volume":868,"transactions":9,"vwap":525},"2026-06-02",65800,{"date":870,"open":256,"high":871,"low":872,"close":525,"change":122,"percent_change":873,"volume":874,"transactions":9,"vwap":525},"2026-06-01",5.24,4.6087,-2.45,95200,{"date":876,"open":714,"high":708,"low":196,"close":443,"change":102,"percent_change":877,"volume":878,"transactions":9,"vwap":443},"2026-05-29",-5.78,124800,{"date":880,"open":363,"high":682,"low":363,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-05-28",5.19,0.6,13.07,300200,{"date":886,"open":206,"high":228,"low":187,"close":490,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":490},"2026-05-27",0.44,10.6,93600,{"date":891,"open":892,"high":893,"low":894,"close":853,"change":419,"percent_change":895,"volume":896,"transactions":9,"vwap":853},"2026-05-26",4.1,4.255,4.0501,1.22,87400,{"date":898,"open":19,"high":364,"low":899,"close":892,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":892},"2026-05-22",3.8418,0.35,9.33,78500,{"date":904,"open":842,"high":853,"low":905,"close":906,"change":239,"percent_change":82,"volume":907,"transactions":9,"vwap":906},"2026-05-21",3.6817,3.75,137300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-05-20",3.8,3.95,3.72,3.78,0.1,2.72,27800,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":914,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-05-19",3.49,3.7896,3.45,3.68,2.79,6200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":672,"percent_change":672,"volume":931,"transactions":9,"vwap":930},"2026-05-18",3.6,3.84,3.55,3.58,20700,{"date":933,"open":927,"high":934,"low":935,"close":930,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":930},"2026-05-15",3.85,3.5501,0.03,0.85,57400,{"date":940,"open":921,"high":930,"low":941,"close":929,"change":831,"percent_change":942,"volume":943,"transactions":9,"vwap":929},"2026-05-14",3.4,5.34,49200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":21,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-13",3.295,3.47,3.1,3.37,-2.03,37100,{"date":953,"open":954,"high":955,"low":954,"close":956,"change":605,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-05-12",3.14,3.46,3.44,9.21,26500,{"date":960,"open":961,"high":961,"low":948,"close":962,"change":676,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-11",3.2,3.15,-3.96,61000,{"date":966,"open":967,"high":968,"low":961,"close":969,"change":209,"percent_change":102,"volume":970,"transactions":9,"vwap":969},"2026-05-08",3.3506,3.376,3.28,2400,{"date":972,"open":973,"high":974,"low":973,"close":975,"change":365,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-07",3.26,3.42,3.29,2.81,56700,{"date":979,"open":961,"high":961,"low":980,"close":961,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":961},"2026-05-06",3.11,-0.04,-1.23,8200,{"date":985,"open":986,"high":987,"low":948,"close":988,"change":695,"percent_change":934,"volume":989,"transactions":9,"vwap":988},"2026-05-05",3.25,3.3,3.24,25900,{"date":991,"open":992,"high":987,"low":993,"close":994,"change":695,"percent_change":842,"volume":995,"transactions":9,"vwap":994},"2026-05-04",3.09,2.985,3.12,40500,{"date":997,"open":961,"high":988,"low":998,"close":998,"change":557,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-05-01",3,-3.54,38400,{"date":1002,"open":1003,"high":1004,"low":1005,"close":980,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":980},"2026-04-30",3.01,3.35,2.97,-0.53,-14.56,48300,{"date":1010,"open":994,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-04-29",3.67,3.07,3.64,0.61,20.13,43100,{"date":1018,"open":88,"high":1019,"low":1020,"close":1021,"change":702,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-28",3.16,2.95,3.03,0.33,15800,{"date":1025,"open":1026,"high":948,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-27",2.9,2.87,3.02,0.21,7.47,55100,{"date":1033,"open":1034,"high":1035,"low":1036,"close":976,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":976},"2026-04-24",2.82,2.9199,2.77,0.0635,2.31,25800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":645,"volume":983,"transactions":9,"vwap":1045},"2026-04-23",2.693,2.75,2.68,2.7465,0.0145,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-04-22",2.7071,2.7995,2.6,2.732,-0.038,-1.37,27900,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1036,"change":491,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1036},"2026-04-21",2.55,2.84,2.54,6.13,276100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-20",2.2999,2.65,2.2,2.61,0.31,13.48,41600,{"date":1073,"open":1074,"high":1038,"low":1075,"close":1074,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1074},"2026-04-17",2.3,2.26,0.04,1.77,35600,{"date":1080,"open":776,"high":1081,"low":1082,"close":1075,"change":703,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1075},"2026-04-16",2.29,2.12,9.71,26200,{"date":1086,"open":749,"high":1087,"low":749,"close":1088,"change":491,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-04-15",2.1642,2.06,8.42,31800,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1095,"change":672,"percent_change":672,"volume":1096,"transactions":9,"vwap":1095},"2026-04-14",1.91,2.05,1.9,151300,{"date":1098,"open":1095,"high":1099,"low":1100,"close":1095,"change":72,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1095},"2026-04-13",2.07,1.85,3.83,34000,{"date":1104,"open":1095,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-10",1.935,1.81,1.83,-0.1006,-5.21,25300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-09",1.92,2.1,1.885,1.9306,0.0406,2.15,8300,{"date":1121,"open":1122,"high":1088,"low":710,"close":1123,"change":209,"percent_change":1006,"volume":1124,"transactions":9,"vwap":1123},"2026-04-08",1.9887,1.89,7800,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1095,"change":598,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1095},"2026-04-07",2,2.0501,1.56,-4.52,41400,{"date":1133,"open":1134,"high":1135,"low":1095,"close":366,"change":755,"percent_change":1136,"volume":1137,"transactions":9,"vwap":366},"2026-04-06",2.01,2.09,-4.78,22800,{"date":1139,"open":1135,"high":1118,"low":1127,"close":1135,"change":209,"percent_change":107,"volume":1140,"transactions":9,"vwap":1135},"2026-04-02",23800,{"date":1142,"open":1088,"high":776,"low":592,"close":1114,"change":748,"percent_change":1143,"volume":1071,"transactions":9,"vwap":1114},"2026-04-01",5.53,{"date":1145,"open":1146,"high":1114,"low":1147,"close":366,"change":209,"percent_change":1148,"volume":1149,"transactions":9,"vwap":366},"2026-03-31",1.98,1.94,-0.5,8600,{"date":1151,"open":1152,"high":1114,"low":1153,"close":1127,"change":1076,"percent_change":592,"volume":931,"transactions":9,"vwap":1127},"2026-03-30",1.9999,1.9001,{"date":1155,"open":1156,"high":1157,"low":1147,"close":1156,"change":598,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-03-27",1.96,2.02,-4.39,10500,{"date":1161,"open":1162,"high":776,"low":1127,"close":1094,"change":981,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1094},"2026-03-26",2.18,-1.91,27300,{"date":1166,"open":1093,"high":1167,"low":1093,"close":1135,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1135},"2026-03-25",2.17,0.14,7.18,85400,{"date":1172,"open":1173,"high":592,"low":1174,"close":1175,"change":491,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-03-24",1.79,1.72,1.95,8.94,57100,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1173,"change":557,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1173},"2026-03-23",1.8,1.86,1.78,-5.79,19800,{"date":1186,"open":1095,"high":749,"low":1106,"close":1095,"change":435,"percent_change":382,"volume":1187,"transactions":9,"vwap":1095},"2026-03-20",154200,{"date":1189,"open":1077,"high":1190,"low":1191,"close":1192,"change":672,"percent_change":672,"volume":1193,"transactions":9,"vwap":1192},"2026-03-19",1.88,1.75,1.82,41800,{"date":1195,"open":436,"high":1192,"low":1196,"close":1192,"change":72,"percent_change":842,"volume":1197,"transactions":9,"vwap":1192},"2026-03-18",1.66,3400,{"date":1199,"open":1200,"high":1100,"low":1201,"close":1191,"change":209,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1191},"2026-03-17",1.73,1.65,-0.57,59100,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1206,"change":672,"percent_change":672,"volume":1208,"transactions":9,"vwap":1206},"2026-03-16",1.76,1.68,12000,{"date":1210,"open":436,"high":1182,"low":436,"close":1206,"change":146,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1206},"2026-03-13",-1.12,18500,{"date":1214,"open":1180,"high":1180,"low":1200,"close":1182,"change":1076,"percent_change":1074,"volume":1215,"transactions":9,"vwap":1182},"2026-03-12",8900,{"date":1217,"open":436,"high":1218,"low":1219,"close":1218,"change":936,"percent_change":1191,"volume":1220,"transactions":9,"vwap":1218},"2026-03-11",1.74,1.61,26000,{"date":1222,"open":1180,"high":1180,"low":1207,"close":1223,"change":209,"percent_change":127,"volume":1159,"transactions":9,"vwap":1223},"2026-03-10",1.71,{"date":1225,"open":1181,"high":1181,"low":1207,"close":1174,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1174},"2026-03-09",-0.08,-4.44,35100,{"date":1230,"open":1231,"high":1180,"low":1231,"close":1180,"change":510,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1180},"2026-03-06",1.48,16.13,44700,{"date":1235,"open":436,"high":1174,"low":1236,"close":1237,"change":347,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-05",1.39,1.55,-8.28,1329100,{"date":1241,"open":1106,"high":1242,"low":1196,"close":1243,"change":21,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-03-04",1.8444,1.69,-3.98,21700,{"date":1247,"open":1192,"high":1248,"low":1174,"close":1206,"change":981,"percent_change":847,"volume":1249,"transactions":9,"vwap":1206},"2026-03-03",1.8539,9600,{"date":1251,"open":1191,"high":1180,"low":1201,"close":1180,"change":435,"percent_change":363,"volume":1252,"transactions":9,"vwap":1180},"2026-03-02",11900,{"date":1254,"open":1255,"high":1106,"low":1255,"close":1174,"change":914,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1174},"2026-02-27",1.6931,6.17,23100,{"date":1259,"open":1260,"high":1261,"low":1219,"close":1260,"change":21,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-02-26",1.62,1.6612,-4.14,4300,{"date":1265,"open":1266,"high":1200,"low":1266,"close":1243,"change":209,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1243},"2026-02-25",1.6215,-0.59,2800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":436,"change":1076,"percent_change":1274,"volume":1275,"transactions":9,"vwap":436},"2026-02-24",1.6799,1.7242,1.6005,2.41,8000,{"date":1277,"open":1278,"high":1218,"low":1279,"close":1196,"change":239,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1196},"2026-02-23",1.6999,1.6055,-1.78,9300,{"date":1283,"open":1284,"high":1200,"low":1285,"close":1243,"change":239,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1243},"2026-02-20",1.7299,1.685,-1.74,2600,{"date":1289,"open":436,"high":1206,"low":436,"close":1174,"change":702,"percent_change":338,"volume":1290,"transactions":9,"vwap":1174},"2026-02-19",3100,{"date":1292,"open":436,"high":1191,"low":1293,"close":1223,"change":239,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1223},"2026-02-18",1.59,-1.72,2300,{"date":1297,"open":1243,"high":1298,"low":1243,"close":1218,"change":1076,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1218},"2026-02-17",1.751,2.35,18300,{"date":1302,"open":1243,"high":1303,"low":1243,"close":436,"change":72,"percent_change":364,"volume":1268,"transactions":9,"vwap":436},"2026-02-13",1.7972,{"date":1305,"open":1191,"high":1206,"low":1237,"close":1306,"change":122,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-02-12",1.63,-6.86,19600,{"date":1310,"open":436,"high":1206,"low":436,"close":1191,"change":702,"percent_change":526,"volume":1252,"transactions":9,"vwap":1191},"2026-02-11",{"date":1312,"open":1206,"high":1206,"low":1174,"close":1218,"change":672,"percent_change":672,"volume":1313,"transactions":9,"vwap":1218},"2026-02-10",11000,{"date":1315,"open":1107,"high":1100,"low":1243,"close":1218,"change":1316,"percent_change":356,"volume":1110,"transactions":9,"vwap":1218},"2026-02-09",-0.0667,{"date":1318,"open":1243,"high":1107,"low":1243,"close":1319,"change":1320,"percent_change":1101,"volume":1321,"transactions":9,"vwap":1319},"2026-02-06",1.8067,0.0667,7100,{"date":1323,"open":1206,"high":1190,"low":436,"close":1218,"change":347,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1218},"2026-02-05",-7.45,23200,{"date":1327,"open":1328,"high":1123,"low":1328,"close":1190,"change":1076,"percent_change":1167,"volume":1329,"transactions":9,"vwap":1190},"2026-02-04",1.7748,23300,{"date":1331,"open":1093,"high":1093,"low":1180,"close":1332,"change":146,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-03",1.84,-1.08,15900,{"date":1336,"open":1106,"high":1337,"low":1106,"close":1181,"change":209,"percent_change":1006,"volume":1338,"transactions":9,"vwap":1181},"2026-02-02",1.9199,14900,{"date":1340,"open":1113,"high":1113,"low":1191,"close":1341,"change":981,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-30",1.87,-2.09,17000,{"date":1345,"open":1113,"high":1113,"low":1077,"close":1093,"change":702,"percent_change":645,"volume":1346,"transactions":9,"vwap":1093},"2026-01-29",29500,{"date":1348,"open":1349,"high":1175,"low":1191,"close":1095,"change":672,"percent_change":672,"volume":1350,"transactions":9,"vwap":1095},"2026-01-28",1.93,16700,{"date":1352,"open":1156,"high":1127,"low":1243,"close":1095,"change":209,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1095},"2026-01-27",-0.52,107300,{"date":1356,"open":1127,"high":1157,"low":1107,"close":1093,"change":1226,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1093},"2026-01-26",-4.02,42900,{"date":1360,"open":1123,"high":1134,"low":1361,"close":366,"change":914,"percent_change":1362,"volume":1363,"transactions":9,"vwap":366},"2026-01-23",1.875,5.29,6800,{"date":1365,"open":1100,"high":1366,"low":1077,"close":1123,"change":672,"percent_change":672,"volume":1367,"transactions":9,"vwap":1123},"2026-01-22",2.0086999,24300,{"date":1369,"open":1095,"high":1095,"low":1191,"close":1123,"change":672,"percent_change":672,"volume":1370,"transactions":9,"vwap":1123},"2026-01-21",28600,{"date":1372,"open":1127,"high":1157,"low":1373,"close":1123,"change":676,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1123},"2026-01-20",1.795,-6.44,37300,{"date":1377,"open":749,"high":1157,"low":1361,"close":1157,"change":375,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1157},"2026-01-16",6.88,101200,{"date":1381,"open":1123,"high":1095,"low":1100,"close":1123,"change":672,"percent_change":672,"volume":1382,"transactions":9,"vwap":1123},"2026-01-15",6900,{"date":1384,"open":1385,"high":1095,"low":1174,"close":1123,"change":375,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1123},"2026-01-14",1.725,7.39,121600,{"date":1389,"open":1191,"high":1390,"low":1196,"close":1206,"change":146,"percent_change":1211,"volume":1391,"transactions":9,"vwap":1206},"2026-01-13",1.7655,20600,{"date":1393,"open":1174,"high":1182,"low":1394,"close":1182,"change":936,"percent_change":1223,"volume":1395,"transactions":9,"vwap":1182},"2026-01-12",1.6604,21000,{"date":1397,"open":1077,"high":1077,"low":1398,"close":1191,"change":72,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1191},"2026-01-09",1.6501,4.17,10300,{"date":1402,"open":1174,"high":1180,"low":1219,"close":1207,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1207},"2026-01-08",-0.06,-3.45,48600,{"date":1407,"open":1174,"high":1191,"low":1306,"close":1218,"change":239,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1218},"2026-01-07",-1.69,53500,{"date":1411,"open":1182,"high":1173,"low":1412,"close":1077,"change":411,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1077},"2026-01-06",1.6196,3.51,161200,{"date":1416,"open":1191,"high":1180,"low":1417,"close":1223,"change":72,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1223},"2026-01-05",1.5,4.27,199500,{"date":1421,"open":1219,"high":1422,"low":1423,"close":1422,"change":748,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-01-02",1.64,1.51,7.19,185100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-31",1.47,1.58,1.38,1.53,0.24,18.6,204900,{"date":1436,"open":1437,"high":1438,"low":1437,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-30",1.1,1.3,1.29,0.23,21.7,146300,{"date":1444,"open":1445,"high":1446,"low":420,"close":1447,"change":598,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-12-29",1.1763,1.18,1.06,-7.83,60900,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1076,"percent_change":927,"volume":1456,"transactions":9,"vwap":1455},"2025-12-26",1.1151,1.17,1.0711,1.15,34800,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":209,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1462},"2025-12-24",1.09,1.12,1.021,1.11,-0.89,30900,{"date":1466,"open":1467,"high":1453,"low":1468,"close":1460,"change":435,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1460},"2025-12-23",1.04,1.01,7.69,50700,{"date":1472,"open":175,"high":1437,"low":1473,"close":1467,"change":146,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1467},"2025-12-22",0.97240001,-1.89,86500,{"date":1477,"open":1459,"high":1462,"low":1478,"close":1447,"change":146,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1447},"2025-12-19",1.0123,-1.85,24200,{"date":1482,"open":1483,"high":1483,"low":27,"close":1484,"change":672,"percent_change":672,"volume":1485,"transactions":9,"vwap":1484},"2025-12-18",1.16,1.08,64900,{"date":1487,"open":1488,"high":1453,"low":1489,"close":1484,"change":981,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1484},"2025-12-17",1.14,1.07,-3.57,122500,{"date":1493,"open":1483,"high":1494,"low":1495,"close":1460,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1460},"2025-12-16",1.24,1.0998,-0.37,-24.83,1803400,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1226,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2025-12-15",1.547,1.457,1.49,-5.1,12800,{"date":1507,"open":710,"high":1243,"low":1508,"close":1509,"change":1510,"percent_change":1439,"volume":1511,"transactions":9,"vwap":1509},"2025-12-12",1.4501,1.57,0.02,10000,{"date":1513,"open":1428,"high":1509,"low":1514,"close":1237,"change":914,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1237},"2025-12-11",1.45,6.9,32800,{"date":1518,"open":1423,"high":1519,"low":1520,"close":1514,"change":755,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1514},"2025-12-10",1.5149,1.42,-6.45,45500,{"date":1524,"open":1293,"high":1260,"low":1431,"close":1237,"change":598,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1237},"2025-12-09",-5.49,22100,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1422,"change":1403,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1422},"2025-12-08",1.6883,1.5001,-3.53,26300,{"date":1534,"open":1535,"high":1093,"low":1536,"close":436,"change":702,"percent_change":1537,"volume":1538,"transactions":9,"vwap":436},"2025-12-05",1.655,1.6112,0.59,246800,{"date":1540,"open":1541,"high":1243,"low":1417,"close":1243,"change":1440,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1243},"2025-12-04",1.5287,15.75,36900,{"date":1545,"open":710,"high":710,"low":1546,"close":666,"change":702,"percent_change":1547,"volume":1548,"transactions":9,"vwap":666},"2025-12-03",1.43,0.69,13600,{"date":1550,"open":1428,"high":1509,"low":1430,"close":1514,"change":981,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1514},"2025-12-02",-2.68,33300,{"date":1554,"open":1237,"high":1237,"low":1555,"close":1503,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1503},"2025-12-01",1.4,-0.0646,-4.16,16900,{"date":1560,"open":1422,"high":1422,"low":1431,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-11-28",1.5546,0.0046,0.3,8400,{"date":1566,"open":710,"high":1422,"low":1237,"close":1237,"change":209,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1237},"2025-11-26",-0.64,1400,{"date":1570,"open":1571,"high":1173,"low":1572,"close":1129,"change":21,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1129},"2025-11-25",1.6339,1.5004,-4.29,25400,{"date":1576,"open":1180,"high":1180,"low":1429,"close":1306,"change":1226,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1306},"2025-11-24",-4.68,36300,{"date":1580,"open":1182,"high":1107,"low":1223,"close":1223,"change":1403,"percent_change":1581,"volume":1400,"transactions":9,"vwap":1223},"2025-11-21",-3.39,{"date":1583,"open":1147,"high":1135,"low":1206,"close":1077,"change":598,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1077},"2025-11-20",-4.84,51900,{"date":1587,"open":1094,"high":1094,"low":1100,"close":1181,"change":347,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1181},"2025-11-19",-7,31500,{"date":1591,"open":1095,"high":1135,"low":1592,"close":1127,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1127},"2025-11-18",1.8529,0.0271,1.37,41100,{"date":1597,"open":1127,"high":1094,"low":749,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2025-11-17",1.9729,-0.1071,-5.15,14800,{"date":1603,"open":1157,"high":1114,"low":1157,"close":1604,"change":419,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2025-11-14",2.08,2.46,10400,{"date":1608,"open":1127,"high":1094,"low":1123,"close":1609,"change":1510,"percent_change":175,"volume":1610,"transactions":9,"vwap":1609},"2025-11-13",2.03,13500,{"date":1612,"open":1113,"high":1114,"low":1113,"close":1134,"change":1613,"percent_change":1077,"volume":1614,"transactions":9,"vwap":1134},"2025-11-12",0.035,35500,{"date":1616,"open":1157,"high":1157,"low":1100,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-11-11",1.975,-0.095,-4.59,14700,{"date":1622,"open":1067,"high":1067,"low":1127,"close":1099,"change":146,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1099},"2025-11-10",-0.96,47600,{"date":1626,"open":1114,"high":1082,"low":366,"close":1135,"change":1168,"percent_change":1169,"volume":1627,"transactions":9,"vwap":1135},"2025-11-07",48100,{"date":1629,"open":366,"high":592,"low":1180,"close":1175,"change":981,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1175},"2025-11-06",-2.01,101400,{"date":1633,"open":1634,"high":1635,"low":1181,"close":366,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":366},"2025-11-05",2.7,2.76,-1.46,-42.32,1117000,{"date":1640,"open":949,"high":1641,"low":1642,"close":921,"change":239,"percent_change":1643,"volume":1644,"transactions":9,"vwap":921},"2025-11-04",3.5663,3.34,-0.86,14400,{"date":1646,"open":1004,"high":1647,"low":1004,"close":1647,"change":702,"percent_change":605,"volume":1648,"transactions":9,"vwap":1647},"2025-11-03",3.48,10600,{"date":1650,"open":1651,"high":947,"low":1652,"close":947,"change":146,"percent_change":1202,"volume":1308,"transactions":9,"vwap":947},"2025-10-31",3.4699,3.2954,{"date":1654,"open":1655,"high":1656,"low":941,"close":919,"change":1403,"percent_change":1408,"volume":1215,"transactions":9,"vwap":919},"2025-10-30",3.457,3.5,{"date":1658,"open":1656,"high":929,"low":1659,"close":929,"change":419,"percent_change":1546,"volume":1660,"transactions":9,"vwap":929},"2025-10-29",3.4713,4100,{"date":1662,"open":1663,"high":1664,"low":1656,"close":1656,"change":755,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1656},"2025-10-28",3.53,3.65,-2.78,11200,{"date":1668,"open":1669,"high":1670,"low":1413,"close":927,"change":146,"percent_change":1671,"volume":1672,"transactions":9,"vwap":927},"2025-10-27",3.62,3.7,-0.55,15100,{"date":1674,"open":1675,"high":910,"low":1676,"close":1669,"change":450,"percent_change":1677,"volume":1159,"transactions":9,"vwap":1669},"2025-10-24",3.6062,3.57,-4.99,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-10-23",3.385,4.0233,3.3601,3.81,0.37,10.76,69900,{"date":1688,"open":1689,"high":947,"low":969,"close":956,"change":1510,"percent_change":338,"volume":1690,"transactions":9,"vwap":956},"2025-10-22",3.33,5600,{"date":1692,"open":974,"high":974,"low":974,"close":974,"change":672,"percent_change":672,"volume":672,"transactions":9,"vwap":974},"2025-10-21",{"date":1694,"open":987,"high":974,"low":1695,"close":974,"change":1168,"percent_change":1418,"volume":1696,"transactions":9,"vwap":974},"2025-10-20",3.244,19000,{"date":1698,"open":987,"high":987,"low":1019,"close":969,"change":146,"percent_change":1699,"volume":1700,"transactions":9,"vwap":969},"2025-10-17",-0.61,11500,{"date":1702,"open":1703,"high":1703,"low":1704,"close":987,"change":1705,"percent_change":747,"volume":1706,"transactions":9,"vwap":987},"2025-10-16",3.32,3.255,0.17,3800,{"date":1708,"open":941,"high":941,"low":1709,"close":1709,"change":762,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-10-15",3.13,-6.01,2100,{"date":1713,"open":921,"high":921,"low":1714,"close":1689,"change":936,"percent_change":89,"volume":1715,"transactions":9,"vwap":1689},"2025-10-14",2.99,9100,{"date":1717,"open":986,"high":987,"low":1718,"close":987,"change":981,"percent_change":1719,"volume":1690,"transactions":9,"vwap":987},"2025-10-13",3.1886,-1.2,{"date":1721,"open":1722,"high":1723,"low":1722,"close":1642,"change":21,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1642},"2025-10-10",3.2101,3.39,-2.05,6400,{"date":1727,"open":955,"high":955,"low":1004,"close":1728,"change":672,"percent_change":672,"volume":1350,"transactions":9,"vwap":1728},"2025-10-09",3.41,{"date":1730,"open":1731,"high":1728,"low":992,"close":1728,"change":703,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1728},"2025-10-08",3.2711,6.23,18200,{"date":1735,"open":1736,"high":1736,"low":1737,"close":1738,"change":209,"percent_change":1739,"volume":1275,"transactions":9,"vwap":1738},"2025-10-07",3.36,3.0101,3.21,-0.31,{"date":1741,"open":1742,"high":919,"low":1743,"close":1744,"change":347,"percent_change":1745,"volume":924,"transactions":9,"vwap":1744},"2025-10-06",3.4762,3.2002,3.22,-4.17,{"date":1747,"open":1748,"high":1663,"low":994,"close":1736,"change":365,"percent_change":1043,"volume":1749,"transactions":9,"vwap":1736},"2025-10-03",3.422,24600,{"date":1751,"open":1752,"high":1752,"low":1752,"close":1752,"change":209,"percent_change":102,"volume":1753,"transactions":9,"vwap":1752},"2025-10-02",3.27,800,{"date":1755,"open":941,"high":1756,"low":1757,"close":969,"change":46,"percent_change":1758,"volume":1759,"transactions":9,"vwap":969},"2025-10-01",3.4836,3.2701,-6.02,5900,{"date":1761,"open":1004,"high":1656,"low":1762,"close":919,"change":365,"percent_change":1066,"volume":1763,"transactions":9,"vwap":919},"2025-09-30",2.895,15600,{"date":1765,"open":1766,"high":1664,"low":1766,"close":941,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":941},"2025-09-29",2.88,0.515,17.85,172600,{"date":1771,"open":1635,"high":1772,"low":1773,"close":1774,"change":72,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-09-26",2.9599,2.705,2.885,2.49,14000,{"date":1778,"open":1043,"high":1779,"low":1051,"close":1780,"change":1781,"percent_change":297,"volume":1782,"transactions":9,"vwap":1780},"2025-09-25",2.94,2.815,0.135,37500,{"date":1784,"open":1034,"high":1034,"low":1044,"close":1044,"change":981,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1044},"2025-09-24",-1.47,16200,{"date":1788,"open":1766,"high":1789,"low":915,"close":915,"change":981,"percent_change":1790,"volume":1791,"transactions":9,"vwap":915},"2025-09-23",2.98,-1.45,13200,{"date":1793,"open":1794,"high":1026,"low":1635,"close":1635,"change":239,"percent_change":1333,"volume":1795,"transactions":9,"vwap":1635},"2025-09-22",2.86,23000,{"date":1797,"open":976,"high":1798,"low":1799,"close":923,"change":936,"percent_change":1459,"volume":1800,"transactions":9,"vwap":923},"2025-09-19",2.85,2.78,6300,{"date":1802,"open":1714,"high":1714,"low":1635,"close":1635,"change":209,"percent_change":518,"volume":1803,"transactions":9,"vwap":1635},"2025-09-18",11700,{"date":1805,"open":1779,"high":1779,"low":1806,"close":1036,"change":419,"percent_change":1332,"volume":1807,"transactions":9,"vwap":1036},"2025-09-17",2.66,19100,{"date":1809,"open":1066,"high":1810,"low":1066,"close":915,"change":72,"percent_change":1811,"volume":1812,"transactions":9,"vwap":915},"2025-09-16",2.735,2.64,2700,{"date":1814,"open":1815,"high":1815,"low":1066,"close":1066,"change":557,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1066},"2025-09-15",2.845,-3.99,8500,{"date":1819,"open":1043,"high":376,"low":1043,"close":1635,"change":365,"percent_change":949,"volume":1820,"transactions":9,"vwap":1635},"2025-09-12",11100,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1705,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-09-11",2.4882,2.91,2.48,2.67,6.8,19700,{"date":1830,"open":1831,"high":1044,"low":1832,"close":1832,"change":981,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-09-10",2.545,2.5,-1.57,12300,{"date":1836,"open":1051,"high":1043,"low":1775,"close":1060,"change":419,"percent_change":1134,"volume":1837,"transactions":9,"vwap":1060},"2025-09-09",16300,{"date":1839,"open":1826,"high":1036,"low":1840,"close":1775,"change":755,"percent_change":1841,"volume":931,"transactions":9,"vwap":1775},"2025-09-08",2.45,-3.86,{"date":1843,"open":1634,"high":376,"low":1844,"close":1845,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1845},"2025-09-05",2.5015,2.59,-0.2234,-7.94,33200,{"date":1850,"open":1044,"high":1815,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1800,"transactions":9,"vwap":1852},"2025-09-04",2.6401,2.8134,0.0334,1.2,{"date":1856,"open":1857,"high":1857,"low":1826,"close":1799,"change":122,"percent_change":1262,"volume":1858,"transactions":9,"vwap":1799},"2025-09-03",2.915,17900,{"date":1860,"open":998,"high":961,"low":915,"close":1026,"change":1861,"percent_change":1705,"volume":1862,"transactions":9,"vwap":1026},"2025-09-02",0.005,21600,{"date":1864,"open":998,"high":1028,"low":1762,"close":1762,"change":1865,"percent_change":1866,"volume":1812,"transactions":9,"vwap":1762},"2025-08-29",0.025,0.87,{"date":1868,"open":1869,"high":948,"low":1870,"close":1027,"change":450,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1027},"2025-08-28",2.955,2.785,-6.21,8700,{"date":1874,"open":1020,"high":1875,"low":1026,"close":1876,"change":491,"percent_change":745,"volume":1877,"transactions":9,"vwap":1876},"2025-08-27",3.065,3.06,5200,{"date":1879,"open":1026,"high":994,"low":976,"close":1026,"change":981,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1026},"2025-08-26",-1.36,11300,{"date":1883,"open":1798,"high":1884,"low":1798,"close":1779,"change":365,"percent_change":1019,"volume":1589,"transactions":9,"vwap":1779},"2025-08-25",3.7446,{"date":1886,"open":992,"high":1703,"low":1887,"close":1798,"change":1496,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1798},"2025-08-22",2.775,-11.49,59900,{"date":1891,"open":1779,"high":1744,"low":1832,"close":1744,"change":854,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1744},"2025-08-21",7.33,84200,{"date":1895,"open":961,"high":961,"low":1027,"close":998,"change":278,"percent_change":1896,"volume":1897,"transactions":9,"vwap":998},"2025-08-20",-5.66,21500,{"date":1899,"open":921,"high":955,"low":1900,"close":567,"change":210,"percent_change":1901,"volume":1902,"transactions":9,"vwap":567},"2025-08-19",3.1716,-6.74,7000,{"date":1904,"open":1413,"high":1676,"low":1642,"close":1728,"change":347,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1728},"2025-08-18",-3.94,4000,{"date":1908,"open":1909,"high":1910,"low":955,"close":929,"change":309,"percent_change":1911,"volume":1912,"transactions":9,"vwap":929},"2025-08-15",3.645,3.9483,-4.31,22700,{"date":1914,"open":1915,"high":1683,"low":1916,"close":1917,"change":158,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1917},"2025-08-14",3.805,3.615,3.71,-6.08,4200,{"date":1921,"open":911,"high":842,"low":910,"close":911,"change":672,"percent_change":672,"volume":1922,"transactions":9,"vwap":911},"2025-08-13",26700,{"date":1924,"open":911,"high":1925,"low":1926,"close":911,"change":46,"percent_change":1927,"volume":1505,"transactions":9,"vwap":911},"2025-08-12",4.0281,3.9,-5.05,{"date":1929,"open":409,"high":409,"low":1930,"close":198,"change":1739,"percent_change":1931,"volume":1023,"transactions":9,"vwap":198},"2025-08-11",3.812,-6.94,{"date":1933,"open":1934,"high":1935,"low":1926,"close":482,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":482},"2025-08-08",3.91,4.983,0.655,17.17,109600,{"date":1940,"open":934,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-08-07",3.92,3.7391,3.815,-0.035,-0.91,9200,{"date":1948,"open":382,"high":472,"low":1949,"close":934,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":934},"2025-08-06",3.842,-0.56,-12.7,22600,{"date":1954,"open":810,"high":810,"low":517,"close":517,"change":551,"percent_change":1955,"volume":1956,"transactions":9,"vwap":517},"2025-08-05",-8.88,29600,{"date":1958,"open":246,"high":246,"low":216,"close":465,"change":755,"percent_change":1959,"volume":1395,"transactions":9,"vwap":465},"2025-08-04",-2.02,{"date":1961,"open":769,"high":769,"low":457,"close":246,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":246},"2025-08-01",-0.468,-8.65,55500,{"date":1966,"open":328,"high":769,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1601,"transactions":9,"vwap":1968},"2025-07-31",5.0050001,5.408,0.138,2.62,{"date":1972,"open":217,"high":287,"low":681,"close":298,"change":1613,"percent_change":1973,"volume":1952,"transactions":9,"vwap":298},"2025-07-30",0.67,{"date":1975,"open":1976,"high":1977,"low":700,"close":1978,"change":258,"percent_change":1979,"volume":1321,"transactions":9,"vwap":1978},"2025-07-29",5.23,5.33,5.235,-3.06,{"date":1981,"open":582,"high":327,"low":1982,"close":327,"change":748,"percent_change":1604,"volume":1983,"transactions":9,"vwap":327},"2025-07-28",5.0491,6600,{"date":1985,"open":1986,"high":723,"low":328,"close":1362,"change":1510,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1362},"2025-07-25",5.28,0.38,4900,{"date":1990,"open":714,"high":708,"low":722,"close":298,"change":278,"percent_change":1991,"volume":1992,"transactions":9,"vwap":298},"2025-07-24",-3.3,22000,{"date":1994,"open":277,"high":730,"low":327,"close":265,"change":419,"percent_change":1995,"volume":1996,"transactions":9,"vwap":265},"2025-07-23",0.93,52000,{"date":1998,"open":327,"high":288,"low":1999,"close":327,"change":672,"percent_change":672,"volume":2000,"transactions":9,"vwap":327},"2025-07-22",4.9741,21100,{"date":2002,"open":318,"high":318,"low":629,"close":327,"change":21,"percent_change":2003,"volume":2004,"transactions":9,"vwap":327},"2025-07-21",-1.28,55300,{"date":2006,"open":723,"high":769,"low":723,"close":2007,"change":1076,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2007},"2025-07-18",5.47,0.74,33600,{"date":2011,"open":708,"high":2012,"low":1362,"close":747,"change":981,"percent_change":2013,"volume":2014,"transactions":9,"vwap":747},"2025-07-17",5.56,-0.73,55000,{"date":2016,"open":682,"high":2017,"low":217,"close":2007,"change":419,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2007},"2025-07-16",5.49,0.92,82700,{"date":2021,"open":2022,"high":2023,"low":942,"close":287,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":287},"2025-07-15",5.72,6.0898,0.4,7.97,195400,{"date":2028,"open":714,"high":714,"low":2029,"close":2029,"change":309,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-07-14",5.02,-3.09,1020900,{"date":2033,"open":881,"high":881,"low":188,"close":636,"change":510,"percent_change":657,"volume":2034,"transactions":9,"vwap":636},"2025-07-11",84100,{"date":2036,"open":265,"high":2037,"low":226,"close":852,"change":146,"percent_change":2038,"volume":2039,"transactions":9,"vwap":852},"2025-07-10",5.608,-0.4,320700,{"date":2041,"open":564,"high":408,"low":237,"close":408,"change":510,"percent_change":644,"volume":2042,"transactions":9,"vwap":408},"2025-07-09",58600,{"date":2044,"open":2045,"high":236,"low":195,"close":236,"change":209,"percent_change":46,"volume":2046,"transactions":9,"vwap":236},"2025-07-08",4.5001,23500,{"date":2048,"open":2049,"high":400,"low":2049,"close":449,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":449},"2025-07-07",4.42,0.4189,9.76,52900,{"date":2054,"open":832,"high":2055,"low":19,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-03",4.33,4.2911,0.2972,7.44,81600,{"date":2061,"open":1670,"high":842,"low":1664,"close":2062,"change":2063,"percent_change":2064,"volume":916,"transactions":9,"vwap":2062},"2025-07-02",3.9939,0.3839,10.63,{"date":2066,"open":974,"high":892,"low":974,"close":492,"change":703,"percent_change":2067,"volume":1203,"transactions":9,"vwap":492},"2025-07-01",5.87,{"date":2069,"open":910,"high":2070,"low":1004,"close":1728,"change":249,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1728},"2025-06-30",3.8058,-10.26,56300,{"date":2074,"open":998,"high":2075,"low":998,"close":910,"change":1014,"percent_change":2076,"volume":2077,"transactions":9,"vwap":910},"2025-06-27",4.2499,19.12,92400,{"date":2079,"open":1020,"high":1004,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-06-26",2.7876,3.19,0.32,11.15,130600,{"date":2086,"open":1026,"high":2087,"low":2088,"close":1027,"change":1944,"percent_change":1719,"volume":2089,"transactions":9,"vwap":1027},"2025-06-25",3.215,2.42,267300,{"date":2091,"open":1723,"high":1663,"low":1036,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-06-24",2.905,-0.965,-24.94,1060200,{"date":2097,"open":911,"high":2098,"low":927,"close":2099,"change":2100,"percent_change":1905,"volume":1964,"transactions":9,"vwap":2099},"2025-06-23",4.01,3.87,-0.1589,{"date":2102,"open":2098,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":299,"volume":2107,"transactions":9,"vwap":2105},"2025-06-20",4.268,3.7001,4.0289,-0.0111,20000,{"date":2109,"open":543,"high":409,"low":2110,"close":2111,"change":1076,"percent_change":175,"volume":2112,"transactions":9,"vwap":2111},"2025-06-18",4.0035,4.04,29900,{"date":2114,"open":892,"high":195,"low":492,"close":842,"change":146,"percent_change":1148,"volume":1480,"transactions":9,"vwap":842},"2025-06-17",{"date":2116,"open":226,"high":2117,"low":2098,"close":16,"change":2118,"percent_change":2119,"volume":1449,"transactions":9,"vwap":16},"2025-06-16",4.851,-0.47,-10.47,{"date":2121,"open":449,"high":409,"low":913,"close":533,"change":309,"percent_change":2122,"volume":1149,"transactions":9,"vwap":533},"2025-06-13",-3.44,{"date":2124,"open":722,"high":714,"low":472,"close":363,"change":1950,"percent_change":2125,"volume":711,"transactions":9,"vwap":363},"2025-06-12",-10.75,{"date":2127,"open":775,"high":2128,"low":2129,"close":694,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":694},"2025-06-11",6.43,5.055,-0.85,-14.03,79100,{"date":2134,"open":658,"high":2135,"low":401,"close":775,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":775},"2025-06-10",6.2,0.76,14.34,102100,{"date":2140,"open":2135,"high":2141,"low":336,"close":714,"change":2142,"percent_change":2143,"volume":951,"transactions":9,"vwap":714},"2025-06-09",6.29,-1.3441,-20.23,{"date":2145,"open":788,"high":788,"low":644,"close":2146,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2146},"2025-06-06",6.6441,-0.4859,-6.81,80700,{"date":2151,"open":178,"high":178,"low":2152,"close":2153,"change":375,"percent_change":1181,"volume":2154,"transactions":9,"vwap":2153},"2025-06-05",7.1,7.13,446700,{"date":2156,"open":701,"high":2157,"low":701,"close":788,"change":1093,"percent_change":2158,"volume":2159,"transactions":9,"vwap":788},"2025-06-04",8.8,37.52,24500,{"date":2161,"open":701,"high":701,"low":2162,"close":701,"change":2163,"percent_change":696,"volume":176,"transactions":9,"vwap":701},"2025-06-03",5.03,0.1175,{"date":2165,"open":701,"high":636,"low":2166,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-06-02",4.9725,-0.2275,-4.38,4600,{"date":2171,"open":658,"high":298,"low":681,"close":682,"change":914,"percent_change":1156,"volume":2172,"transactions":9,"vwap":682},"2025-05-30",1800,{"date":2174,"open":816,"high":1976,"low":336,"close":816,"change":355,"percent_change":2175,"volume":2176,"transactions":9,"vwap":816},"2025-05-29",-3.23,2200,{"date":2178,"open":2179,"high":714,"low":722,"close":298,"change":914,"percent_change":1349,"volume":1295,"transactions":9,"vwap":298},"2025-05-28",5.26,{"date":2181,"open":636,"high":636,"low":256,"close":256,"change":239,"percent_change":127,"volume":2172,"transactions":9,"vwap":256},"2025-05-27",{"date":2183,"open":816,"high":277,"low":336,"close":682,"change":936,"percent_change":338,"volume":1295,"transactions":9,"vwap":682},"2025-05-23",{"date":2185,"open":816,"high":277,"low":336,"close":256,"change":239,"percent_change":127,"volume":2169,"transactions":9,"vwap":256},"2025-05-22",{"date":2187,"open":277,"high":2188,"low":682,"close":682,"change":2189,"percent_change":2190,"volume":1812,"transactions":9,"vwap":682},"2025-05-21",5.65,-0.45,-7.96,{"date":2192,"open":336,"high":2188,"low":336,"close":2188,"change":791,"percent_change":1083,"volume":970,"transactions":9,"vwap":2188},"2025-05-20",{"date":2194,"open":336,"high":277,"low":336,"close":629,"change":2189,"percent_change":2195,"volume":2196,"transactions":9,"vwap":629},"2025-05-19",-8.04,5500,{"date":2198,"open":336,"high":296,"low":336,"close":296,"change":510,"percent_change":507,"volume":2199,"transactions":9,"vwap":296},"2025-05-16",2000,{"date":2201,"open":816,"high":276,"low":336,"close":276,"change":102,"percent_change":2202,"volume":2203,"transactions":9,"vwap":276},"2025-05-15",-5.31,3300,{"date":2205,"open":277,"high":2188,"low":277,"close":2188,"change":2206,"percent_change":230,"volume":1268,"transactions":9,"vwap":2188},"2025-05-14",0.15,{"date":2208,"open":277,"high":277,"low":277,"close":277,"change":2024,"percent_change":2209,"volume":2210,"transactions":9,"vwap":277},"2025-05-13",7.84,200,{"date":2212,"open":694,"high":694,"low":816,"close":816,"change":419,"percent_change":2213,"volume":2214,"transactions":9,"vwap":816},"2025-05-12",0.99,1500,{"date":2216,"open":694,"high":2188,"low":336,"close":336,"change":2189,"percent_change":220,"volume":1660,"transactions":9,"vwap":336},"2025-05-09",{"date":2218,"open":816,"high":277,"low":816,"close":277,"change":2219,"percent_change":2220,"volume":1295,"transactions":9,"vwap":277},"2025-05-08",-0.0375,-0.68,{"date":2222,"open":277,"high":2223,"low":277,"close":2223,"change":2224,"percent_change":2225,"volume":2176,"transactions":9,"vwap":2223},"2025-05-07",5.5375,-0.1125,-1.99,{"date":2227,"open":296,"high":2188,"low":296,"close":2188,"change":535,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2188},"2025-05-06",-0.88,1200,{"date":2231,"open":318,"high":318,"low":318,"close":318,"change":419,"percent_change":2232,"volume":176,"transactions":9,"vwap":318},"2025-05-05",0.88,{"date":2234,"open":2188,"high":2188,"low":2188,"close":2188,"change":419,"percent_change":2235,"volume":1295,"transactions":9,"vwap":2188},"2025-05-02",0.89,{"date":2237,"open":296,"high":296,"low":296,"close":296,"change":882,"percent_change":2238,"volume":2239,"transactions":9,"vwap":296},"2025-05-01",12,1100,{"date":2241,"open":247,"high":247,"low":247,"close":247,"change":2242,"percent_change":2243,"volume":2239,"transactions":9,"vwap":247},"2025-04-30",-0.382,-7.1,{"date":2245,"open":2246,"high":2246,"low":722,"close":2247,"change":1962,"percent_change":2248,"volume":2203,"transactions":9,"vwap":2247},"2025-04-29",5.602,5.382,-8,{"date":2250,"open":327,"high":2251,"low":327,"close":2251,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2251},"2025-04-28",5.85,0.45,8.33,1900,{"date":182,"open":247,"high":327,"low":247,"close":327,"change":2024,"percent_change":2256,"volume":2172,"transactions":9,"vwap":327},8]