[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RDNW":3,"homepage-market-summary":29,"stock-historical-RDNW":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RDNW","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},"RideNow Group, Inc. Class B Common Stock","Nasdaq",null,"SERVICES-COMPUTER PROGRAMMING SERVICES","RideNow Group Inc operates solely as a powersports dealership group. Its offerings include new and pre-owned vehicles such as motorcycles, all-terrain vehicles (ATVs), side-by-side vehicles (SXS), and personal watercraft (PWC). It also sells parts, apparel, and accessories, and provides financing, insurance, and aftermarket products, along with repair and maintenance services. The majority of the company's revenue is derived from powersports vehicle sales, and the rest from parts, service and accessories\u002Fmerchandise, and finance and insurance products.","1,906","Chandler, AZ",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},4.88,4.82,4.9,4.5225,0,56534.35123,1267,4.8227,8.55,3.2,69647.02656085657,31.4,2433,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,39,46,53,59,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":14,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":14,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":14,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":37,"is_up":14,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":14,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":72,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":14,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":72,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":14,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":72},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":64,"price":140,"is_up":14},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":14},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":64,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},1.46,195255,71268103.666775,103.33,"2025-04-25",[182,183,192,201,212,223,234,244,255,265,275,286,297,307,317,327,335,342,351,359,368,377,384,392,402,411,418,424,431,439,447,457,466,474,483,490,498,507,515,522,531,540,551,561,570,578,586,594,602,611,618,623,632,638,646,654,661,669,674,678,684,690,696,701,705,709,713,719,724,730,738,746,752,758,762,770,776,784,791,797,804,810,816,821,829,836,843,849,856,865,874,879,887,891,899,905,912,916,923,929,935,942,947,954,958,966,972,980,984,989,995,1000,1006,1013,1018,1023,1026,1032,1038,1043,1048,1054,1058,1064,1070,1075,1079,1084,1089,1094,1099,1103,1109,1113,1119,1123,1127,1132,1138,1142,1146,1150,1155,1158,1162,1165,1168,1174,1181,1186,1191,1196,1199,1203,1207,1212,1216,1220,1225,1230,1235,1238,1243,1246,1249,1253,1257,1262,1268,1275,1280,1286,1290,1296,1303,1308,1313,1316,1320,1325,1331,1335,1338,1341,1346,1350,1355,1359,1363,1367,1372,1377,1382,1389,1395,1403,1407,1412,1418,1422,1428,1431,1435,1440,1443,1448,1452,1456,1462,1467,1472,1479,1486,1493,1498,1503,1509,1514,1518,1521,1525,1529,1533,1537,1544,1550,1555,1562,1569,1575,1583,1592,1598,1605,1610,1617,1625,1631,1638,1643,1649,1656,1660,1664,1669,1677,1682,1688,1691,1697,1702,1709,1717,1724,1731,1737,1743,1749,1755,1757,1762,1766,1771,1776,1779,1784,1789,1794,1799,1804,1809,1815,1819,1827,1833,1836,1839,1845,1849,1854,1858,1863,1868,1873,1879,1884,1889,1895,1900,1906,1913,1919,1924,1929,1936,1943,1948,1952,1958,1964,1970,1976,1982,1989,1996,2000,2006,2012,2018,2022,2027,2033,2039,2042,2047,2053,2060,2063,2067,2070,2074,2079,2084,2087,2092,2097,2103,2109,2115,2120,2125,2132,2138,2143,2148,2154,2159,2165,2172,2178,2185,2190,2195,2201,2206,2211,2216,2221,2225,2229,2235,2238,2244,2249,2253,2258,2264,2270,2276,2281,2285,2288,2292,2296,2299],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":20,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":184,"open":185,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",4.95,4.7,-0.07,-1.41,73582.515482,1528,4.8212,{"date":193,"open":194,"high":194,"low":195,"close":185,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-05",5.33,4.89,-0.43,-7.99,116099.188205,1317,5.0621,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",5.34,5.445,5.135,5.38,0.075,1.41,82739.7874,2190,5.3045,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",5.44,5.61,5.11,5.305,-0.195,-3.55,81856.316127,1108,5.3358,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",6.23,6.32,5.475,5.5,-0.73,-11.72,52099.8354,1420,5.7877,{"date":235,"open":236,"high":237,"low":238,"close":225,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",6.24,6.35,6.115,0.03,0.48,26792.819962,608,6.2329,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",6.04,6.9591,5.99,6.2,0.14,2.31,158256.530031,1829,6.3664,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":144,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",6.13,6.21,5.98,6.06,-0.33,34104.356635,818,6.0681,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":239,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",6,6.27,5.905,6.08,0.5,85423.40904,1278,6.0945,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",6.105,6.22,5.89,6.05,-0.1,-1.63,54501.24814,1336,6.0407,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-22",6.09,6.17,5.49,6.15,0.13,2.16,44180.7874,1566,6.0819,{"date":298,"open":299,"high":246,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",5.62,5.525,6.02,0.38,6.74,78960.6351,2002,5.872,{"date":308,"open":299,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-18",5.68,5.455,5.64,-0.03,-0.53,231117.7591,1269,5.5956,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":239,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",5.79,5.86,5.5401,5.67,0.53,41547.4334,1831,5.7434,{"date":328,"open":309,"high":329,"low":228,"close":311,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",5.71,0.01,0.18,53427.18941,1327,5.5922,{"date":336,"open":299,"high":322,"low":337,"close":338,"change":330,"percent_change":331,"volume":339,"transactions":340,"vwap":341},"2026-09-15",5.51,5.63,43687.847067,1236,5.6148,{"date":343,"open":311,"high":344,"low":345,"close":299,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",5.8,5.6,-0.01,-0.18,42803.64813,1252,5.6681,{"date":352,"open":345,"high":353,"low":345,"close":338,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-11",5.75,0.06,1.08,47513.024355,984,5.6367,{"date":360,"open":361,"high":362,"low":228,"close":363,"change":364,"percent_change":87,"volume":365,"transactions":366,"vwap":367},"2026-09-10",5.52,5.675,5.57,0.05,42328.1056,1002,5.561,{"date":369,"open":370,"high":371,"low":337,"close":361,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-09",5.65,5.7,-0.14,-2.47,32121.6089,982,5.5811,{"date":378,"open":344,"high":279,"low":370,"close":379,"change":347,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-08",5.66,-3.08,52513.4504,1377,5.7147,{"date":385,"open":386,"high":387,"low":344,"close":386,"change":346,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-04",5.84,5.955,-0.17,35721.113202,1005,5.8729,{"date":393,"open":344,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",5.94,5.6421,5.85,0.12,2.09,38326.0914,1168,5.7851,{"date":403,"open":215,"high":404,"low":215,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-02",5.83,5.73,0.17,3.06,66011.999232,2558,5.7121,{"date":412,"open":370,"high":353,"low":228,"close":413,"change":281,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",5.56,-1.77,90163.134366,2000,5.5637,{"date":419,"open":309,"high":420,"low":206,"close":379,"change":346,"percent_change":347,"volume":421,"transactions":422,"vwap":423},"2026-08-31",5.88,136898.685162,2257,5.6324,{"date":425,"open":394,"high":394,"low":379,"close":322,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-28",-0.23,-3.9,94873.188933,1533,5.7926,{"date":432,"open":433,"high":288,"low":396,"close":434,"change":144,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",5.92,5.9,-0.34,46006.212956,1435,5.9049,{"date":440,"open":279,"high":441,"low":442,"close":433,"change":312,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",6.1497,5.78,-0.5,79030.813509,1462,5.9014,{"date":448,"open":259,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-25",6.3347,5.878,5.95,0.02,0.34,68928.433768,1821,5.9547,{"date":458,"open":301,"high":459,"low":353,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-24",6.03,5.93,-0.04,-0.67,83595.39329,1308,5.9064,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":20,"percent_change":20,"volume":471,"transactions":472,"vwap":473},"2026-08-21",6.16,5.8501,5.97,68682.50872,1587,5.9667,{"date":475,"open":476,"high":477,"low":478,"close":470,"change":100,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",6.19,6.25,5.96,-4.78,56013.272686,1004,6.0759,{"date":484,"open":236,"high":485,"low":291,"close":268,"change":330,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-19",6.5,0.16,60424.703446,1312,6.2686,{"date":491,"open":291,"high":492,"low":459,"close":493,"change":292,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",6.49,6.26,2.12,42098.04568,1138,6.1962,{"date":499,"open":500,"high":501,"low":502,"close":257,"change":37,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",6.3,6.495,6.12,-3.46,61812.248866,1246,6.2168,{"date":508,"open":289,"high":509,"low":510,"close":237,"change":331,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",6.4,6.0466,2.92,51629.533957,1152,6.3225,{"date":516,"open":237,"high":237,"low":260,"close":289,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",-0.19,-2.99,132561.680524,4182,6.1784,{"date":523,"open":493,"high":524,"low":344,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",6.5599,6.36,-0.15,-2.3,165488.36936,2262,6.1898,{"date":532,"open":509,"high":533,"low":500,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-11",6.58,6.51,0.08,1.24,41497.308344,1738,6.4759,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-10",6.78,6.85,6.295,6.43,-0.37,-5.44,83874.183792,1354,6.5264,{"date":552,"open":553,"high":554,"low":555,"close":556,"change":312,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",6.84,6.92,6.6427,6.8,-0.44,52883.212757,1170,6.7744,{"date":562,"open":563,"high":543,"low":564,"close":565,"change":397,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-06",6.71,6.59,6.83,1.79,115711.812404,2306,6.7211,{"date":571,"open":572,"high":572,"low":534,"close":563,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",6.82,-0.13,-1.9,35066.123664,1154,6.6859,{"date":579,"open":565,"high":580,"low":581,"close":553,"change":330,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-04",7,6.775,0.15,62608.38384,1697,6.8504,{"date":587,"open":249,"high":588,"low":476,"close":565,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-03",6.939,0.65,10.52,67792.967302,1932,6.7553,{"date":595,"open":509,"high":596,"low":502,"close":597,"change":161,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",6.48,6.18,-3.89,69378.134641,1759,6.2726,{"date":603,"open":604,"high":542,"low":605,"close":545,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-07-30",6.63,6.365,-0.2,-3.02,67106.800678,2745,6.5806,{"date":612,"open":485,"high":613,"low":509,"close":604,"change":292,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",6.735,2,57970.736423,2043,6.6244,{"date":619,"open":534,"high":565,"low":237,"close":485,"change":20,"percent_change":20,"volume":620,"transactions":621,"vwap":622},"2026-07-28",125020.534617,2303,6.496,{"date":624,"open":625,"high":626,"low":509,"close":485,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-07-27",6.45,6.6,0.1,1.56,85600.104147,2012,6.5011,{"date":633,"open":634,"high":534,"low":477,"close":509,"change":330,"percent_change":486,"volume":635,"transactions":636,"vwap":637},"2026-07-24",6.39,61084.619112,1880,6.3988,{"date":639,"open":640,"high":492,"low":640,"close":634,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-23",6.1,0.23,3.73,53836.796487,1665,6.3412,{"date":647,"open":640,"high":648,"low":649,"close":468,"change":354,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-22",6.205,6.01,0.98,45641.471134,1473,6.1237,{"date":655,"open":396,"high":236,"low":396,"close":640,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-21",0.27,4.63,35925.56053,1037,6.0204,{"date":662,"open":649,"high":280,"low":663,"close":404,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-20",5.72,-0.11,-1.85,47047.641332,1234,5.8763,{"date":670,"open":671,"high":502,"low":672,"close":394,"change":330,"percent_change":406,"volume":673,"transactions":9,"vwap":394},"2026-07-17",5.87,5.81,51300,{"date":675,"open":460,"high":676,"low":344,"close":460,"change":20,"percent_change":20,"volume":677,"transactions":9,"vwap":460},"2026-07-16",6.41,30300,{"date":679,"open":344,"high":267,"low":680,"close":460,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":460},"2026-07-15",5.755,0.11,1.89,28400,{"date":685,"open":686,"high":686,"low":687,"close":688,"change":573,"percent_change":130,"volume":689,"transactions":9,"vwap":688},"2026-07-14",6.14,5.76,5.82,66800,{"date":691,"open":279,"high":692,"low":693,"close":451,"change":70,"percent_change":694,"volume":695,"transactions":9,"vwap":451},"2026-07-13",6.07,5.713,1.19,70400,{"date":697,"open":394,"high":301,"low":404,"close":420,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":420},"2026-07-10",-0.08,-1.34,54200,{"date":702,"open":420,"high":288,"low":687,"close":478,"change":535,"percent_change":703,"volume":704,"transactions":9,"vwap":478},"2026-07-09",1.36,95100,{"date":706,"open":434,"high":277,"low":688,"close":420,"change":707,"percent_change":135,"volume":708,"transactions":9,"vwap":420},"2026-07-08",-0.09,147500,{"date":710,"open":502,"high":237,"low":451,"close":470,"change":526,"percent_change":711,"volume":712,"transactions":9,"vwap":470},"2026-07-07",-2.45,105900,{"date":714,"open":509,"high":509,"low":715,"close":502,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":502},"2026-07-06",6.055,-0.28,-4.38,144700,{"date":720,"open":604,"high":721,"low":249,"close":509,"change":37,"percent_change":722,"volume":723,"transactions":9,"vwap":509},"2026-07-02",6.77,-3.32,97800,{"date":725,"open":726,"high":727,"low":237,"close":726,"change":461,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-01",6.62,6.86,-0.6,107700,{"date":731,"open":732,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-30",7.04,6.44,6.66,-0.42,-5.93,153000,{"date":739,"open":740,"high":741,"low":563,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-06-29",6.99,7.18,7.08,0.09,1.29,129200,{"date":747,"open":748,"high":749,"low":303,"close":740,"change":331,"percent_change":750,"volume":751,"transactions":9,"vwap":740},"2026-06-26",6.79,7.48,2.64,1857900,{"date":753,"open":625,"high":565,"low":754,"close":755,"change":302,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-06-25",6.185,6.81,5.91,120500,{"date":759,"open":596,"high":760,"low":268,"close":545,"change":20,"percent_change":20,"volume":761,"transactions":9,"vwap":545},"2026-06-24",6.57,107900,{"date":763,"open":764,"high":765,"low":766,"close":545,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":545},"2026-06-23",6.47,6.7,6.42,-0.065,-1,87400,{"date":771,"open":772,"high":772,"low":764,"close":501,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":501},"2026-06-22",7.52,-1.035,-13.75,65800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":397,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-06-18",7.5,7.59,7.23,7.53,1.62,97000,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":372,"percent_change":665,"volume":790,"transactions":9,"vwap":789},"2026-06-17",7.55,7.81,7.28,7.41,64500,{"date":792,"open":787,"high":793,"low":778,"close":786,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":786},"2026-06-16",7.96,-0.26,-3.33,64300,{"date":798,"open":799,"high":800,"low":801,"close":787,"change":461,"percent_change":802,"volume":803,"transactions":9,"vwap":787},"2026-06-15",7.85,7.98,7.77,-0.51,37900,{"date":805,"open":806,"high":807,"low":808,"close":799,"change":535,"percent_change":110,"volume":809,"transactions":9,"vwap":799},"2026-06-12",7.76,7.955,7.45,33300,{"date":811,"open":812,"high":813,"low":814,"close":801,"change":330,"percent_change":292,"volume":815,"transactions":9,"vwap":801},"2026-06-11",7.735,7.94,7.475,73900,{"date":817,"open":818,"high":787,"low":818,"close":806,"change":819,"percent_change":820,"volume":796,"transactions":9,"vwap":806},"2026-06-10",7.27,0.51,7.03,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":452,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-09",7.31,7.92,7.07,7.25,0.28,56000,{"date":830,"open":831,"high":832,"low":833,"close":780,"change":187,"percent_change":834,"volume":835,"transactions":9,"vwap":780},"2026-06-08",7.39,7.75,7.085,-0.96,93600,{"date":837,"open":832,"high":838,"low":818,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-05",8.17,7.3,-0.45,-5.81,105800,{"date":844,"open":845,"high":846,"low":847,"close":832,"change":364,"percent_change":589,"volume":848,"transactions":9,"vwap":832},"2026-06-04",7.71,8.07,7.102,107300,{"date":850,"open":851,"high":24,"low":786,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-03",8.38,7.7,-0.56,-6.78,273100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-02",8.18,8.32,8.055,8.26,0.085,1.04,112000,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-01",8.08,8.415,7.99,8.175,0.105,1.3,105500,{"date":875,"open":876,"high":838,"low":877,"close":846,"change":312,"percent_change":546,"volume":878,"transactions":9,"vwap":846},"2026-05-29",8.13,7.95,69800,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":526,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-28",8.25,8.4,7.9,8.1,-1.82,120100,{"date":888,"open":838,"high":889,"low":884,"close":881,"change":250,"percent_change":890,"volume":783,"transactions":9,"vwap":881},"2026-05-27",8.49,1.73,{"date":892,"open":893,"high":894,"low":893,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-05-26",7.91,8.15,8.11,0.3,3.84,139300,{"date":900,"open":901,"high":884,"low":902,"close":787,"change":698,"percent_change":903,"volume":904,"transactions":9,"vwap":787},"2026-05-22",7.84,7.72,-1.01,113400,{"date":906,"open":907,"high":877,"low":908,"close":909,"change":250,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-05-21",7.66,7.64,7.89,1.81,79600,{"date":913,"open":781,"high":893,"low":781,"close":832,"change":582,"percent_change":914,"volume":915,"transactions":9,"vwap":832},"2026-05-20",1.97,35800,{"date":917,"open":918,"high":919,"low":826,"close":920,"change":627,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-05-19",7.4,7.73,7.6,1.33,54100,{"date":924,"open":884,"high":884,"low":925,"close":778,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":778},"2026-05-18",7.38,-0.41,-5.18,66000,{"date":930,"open":931,"high":932,"low":933,"close":893,"change":144,"percent_change":161,"volume":934,"transactions":9,"vwap":893},"2026-05-15",7.62,8.16,7.51,172200,{"date":936,"open":937,"high":938,"low":920,"close":939,"change":940,"percent_change":819,"volume":941,"transactions":9,"vwap":939},"2026-05-14",7.82,8.065,7.93,0.04,67400,{"date":943,"open":944,"high":813,"low":945,"close":909,"change":330,"percent_change":292,"volume":946,"transactions":9,"vwap":909},"2026-05-13",7.88,7.74,21000,{"date":948,"open":949,"high":950,"low":951,"close":944,"change":312,"percent_change":952,"volume":953,"transactions":9,"vwap":944},"2026-05-12",7.87,8.04,7.61,-0.38,25000,{"date":955,"open":884,"high":884,"low":806,"close":893,"change":526,"percent_change":956,"volume":957,"transactions":9,"vwap":893},"2026-05-11",-1.86,66300,{"date":959,"open":960,"high":961,"low":960,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-05-08",7.19,8.22,8.06,0.83,11.48,76800,{"date":967,"open":968,"high":969,"low":970,"close":780,"change":330,"percent_change":250,"volume":971,"transactions":9,"vwap":780},"2026-05-07",7.17,7.29,7.05,29200,{"date":973,"open":780,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-06",7.35,7.09,7.22,-0.06,-0.82,47000,{"date":981,"open":970,"high":839,"low":970,"close":788,"change":982,"percent_change":983,"volume":915,"transactions":9,"vwap":788},"2026-05-05",0.29,4.15,{"date":985,"open":780,"high":974,"low":986,"close":740,"change":161,"percent_change":987,"volume":988,"transactions":9,"vwap":740},"2026-05-04",6.97,-3.45,41200,{"date":990,"open":823,"high":991,"low":992,"close":993,"change":187,"percent_change":834,"volume":994,"transactions":9,"vwap":993},"2026-05-01",7.405,7.16,7.24,23300,{"date":996,"open":968,"high":808,"low":997,"close":823,"change":364,"percent_change":998,"volume":999,"transactions":9,"vwap":823},"2026-04-30",6.87,0.69,62800,{"date":1001,"open":1002,"high":918,"low":1003,"close":1004,"change":354,"percent_change":963,"volume":1005,"transactions":9,"vwap":1004},"2026-04-29",7.14,6.995,7.26,98200,{"date":1007,"open":1008,"high":1009,"low":765,"close":1010,"change":1011,"percent_change":405,"volume":1012,"transactions":9,"vwap":1010},"2026-04-28",6.76,7.33,7.2,0.39,192300,{"date":1014,"open":1008,"high":1015,"low":1016,"close":755,"change":312,"percent_change":557,"volume":1017,"transactions":9,"vwap":755},"2026-04-27",6.9,6.72,41700,{"date":1019,"open":542,"high":1020,"low":1021,"close":553,"change":20,"percent_change":20,"volume":1022,"transactions":9,"vwap":553},"2026-04-24",7.06,6.73,50900,{"date":1024,"open":542,"high":820,"low":1008,"close":553,"change":461,"percent_change":125,"volume":1025,"transactions":9,"vwap":553},"2026-04-23",30100,{"date":1027,"open":1008,"high":554,"low":1028,"close":1029,"change":250,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1029},"2026-04-22",6.46,6.88,2.08,39400,{"date":1033,"open":580,"high":1010,"low":1034,"close":303,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":303},"2026-04-21",6.685,-0.205,-2.95,80000,{"date":1039,"open":509,"high":975,"low":509,"close":1040,"change":1041,"percent_change":933,"volume":1042,"transactions":9,"vwap":1040},"2026-04-20",6.945,0.485,215100,{"date":1044,"open":676,"high":1045,"low":676,"close":1028,"change":364,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1028},"2026-04-17",6.68,0.78,13100,{"date":1049,"open":485,"high":1050,"low":1051,"close":676,"change":707,"percent_change":1052,"volume":1053,"transactions":9,"vwap":676},"2026-04-16",6.609,6.38,-1.38,21500,{"date":1055,"open":485,"high":1016,"low":625,"close":485,"change":707,"percent_change":1056,"volume":1057,"transactions":9,"vwap":485},"2026-04-15",-1.37,30500,{"date":1059,"open":1060,"high":1061,"low":534,"close":564,"change":354,"percent_change":1062,"volume":1063,"transactions":9,"vwap":564},"2026-04-14",6.54,6.75,0.92,40000,{"date":1065,"open":726,"high":1066,"low":545,"close":1067,"change":120,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-13",6.67,6.53,-1.8,34300,{"date":1071,"open":1016,"high":1029,"low":534,"close":1072,"change":698,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-10",6.65,-1.19,25800,{"date":1076,"open":533,"high":1077,"low":545,"close":1021,"change":452,"percent_change":896,"volume":1078,"transactions":9,"vwap":1021},"2026-04-09",6.793,50000,{"date":1080,"open":563,"high":1081,"low":1082,"close":563,"change":1011,"percent_change":289,"volume":1083,"transactions":9,"vwap":563},"2026-04-08",7.1,6.69,72400,{"date":1085,"open":1086,"high":626,"low":226,"close":226,"change":606,"percent_change":1087,"volume":1088,"transactions":9,"vwap":226},"2026-04-07",6.55,-3.07,26200,{"date":1090,"open":563,"high":820,"low":1051,"close":1091,"change":794,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-06",6.52,-3.83,23800,{"date":1095,"open":554,"high":1096,"low":1067,"close":542,"change":37,"percent_change":1097,"volume":1098,"transactions":9,"vwap":542},"2026-04-02",7.01,-3.14,40600,{"date":1100,"open":970,"high":960,"low":1101,"close":580,"change":977,"percent_change":1102,"volume":796,"transactions":9,"vwap":580},"2026-04-01",6.93,-0.85,{"date":1104,"open":726,"high":1105,"low":533,"close":1020,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1020},"2026-03-31",7.15,0.66,10.31,84700,{"date":1110,"open":500,"high":572,"low":500,"close":509,"change":70,"percent_change":1111,"volume":1112,"transactions":9,"vwap":509},"2026-03-30",1.11,96000,{"date":1114,"open":545,"high":1115,"low":493,"close":1116,"change":573,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-03-27",6.61,6.33,-2.01,44600,{"date":1120,"open":564,"high":1021,"low":493,"close":1028,"change":347,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1028},"2026-03-26",-2.71,44700,{"date":1124,"open":564,"high":572,"low":1060,"close":1125,"change":354,"percent_change":87,"volume":1126,"transactions":9,"vwap":1125},"2026-03-25",6.64,23700,{"date":1128,"open":249,"high":1129,"low":249,"close":533,"change":982,"percent_change":1130,"volume":1131,"transactions":9,"vwap":533},"2026-03-24",6.615,4.61,49000,{"date":1133,"open":478,"high":1134,"low":756,"close":1135,"change":271,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-23",6.305,6.29,8.64,80100,{"date":1139,"open":257,"high":257,"low":299,"close":319,"change":435,"percent_change":1140,"volume":1141,"transactions":9,"vwap":319},"2026-03-20",-5.55,94600,{"date":1143,"open":386,"high":257,"low":687,"close":257,"change":827,"percent_change":1144,"volume":1145,"transactions":9,"vwap":257},"2026-03-19",4.79,44900,{"date":1147,"open":451,"high":301,"low":688,"close":396,"change":281,"percent_change":1148,"volume":1149,"transactions":9,"vwap":396},"2026-03-18",-1.68,53400,{"date":1151,"open":291,"high":258,"low":404,"close":451,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":451},"2026-03-17",-0.05,-0.83,69200,{"date":1156,"open":502,"high":1028,"low":279,"close":267,"change":1152,"percent_change":1153,"volume":1157,"transactions":9,"vwap":267},"2026-03-16",64600,{"date":1159,"open":236,"high":766,"low":451,"close":280,"change":388,"percent_change":1160,"volume":1161,"transactions":9,"vwap":280},"2026-03-13",-2.73,60100,{"date":1163,"open":248,"high":303,"low":248,"close":278,"change":641,"percent_change":897,"volume":1164,"transactions":9,"vwap":278},"2026-03-12",57300,{"date":1166,"open":476,"high":545,"low":320,"close":248,"change":37,"percent_change":1167,"volume":1078,"transactions":9,"vwap":248},"2026-03-11",-3.54,{"date":1169,"open":545,"high":1170,"low":270,"close":258,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":258},"2026-03-10",7.075,-0.49,-7.31,175600,{"date":1175,"open":1176,"high":1177,"low":1028,"close":765,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":765},"2026-03-09",6.795,6.875,0.22,3.4,82700,{"date":1182,"open":1072,"high":580,"low":766,"close":596,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":596},"2026-03-06",-0.29,-4.28,45200,{"date":1187,"open":626,"high":1015,"low":1188,"close":721,"change":1189,"percent_change":25,"volume":1190,"transactions":9,"vwap":721},"2026-03-05",6.098,0.21,41500,{"date":1192,"open":1061,"high":580,"low":1193,"close":1193,"change":606,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-03-04",6.56,-2.96,21600,{"date":1197,"open":1045,"high":740,"low":500,"close":1008,"change":144,"percent_change":1183,"volume":1198,"transactions":9,"vwap":1008},"2026-03-03",70100,{"date":1200,"open":237,"high":1015,"low":1201,"close":542,"change":896,"percent_change":657,"volume":1202,"transactions":9,"vwap":542},"2026-03-02",5.655,49800,{"date":1204,"open":1205,"high":1060,"low":267,"close":596,"change":681,"percent_change":890,"volume":1206,"transactions":9,"vwap":596},"2026-02-27",6.34,58900,{"date":1208,"open":1116,"high":509,"low":258,"close":1209,"change":627,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-02-26",6.37,1.59,26100,{"date":1213,"open":525,"high":676,"low":268,"close":268,"change":698,"percent_change":1214,"volume":1215,"transactions":9,"vwap":268},"2026-02-25",-1.26,18000,{"date":1217,"open":764,"high":1086,"low":237,"close":237,"change":707,"percent_change":1218,"volume":1219,"transactions":9,"vwap":237},"2026-02-24",-1.4,15500,{"date":1221,"open":1015,"high":1015,"low":289,"close":733,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":733},"2026-02-23",-0.52,-7.47,75000,{"date":1226,"open":727,"high":968,"low":1021,"close":1227,"change":70,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-02-20",6.96,1.02,88100,{"date":1231,"open":634,"high":1015,"low":1135,"close":1232,"change":1233,"percent_change":932,"volume":1234,"transactions":9,"vwap":1232},"2026-02-19",6.89,0.52,101800,{"date":1236,"open":258,"high":1091,"low":258,"close":1209,"change":292,"percent_change":1030,"volume":1237,"transactions":9,"vwap":1209},"2026-02-18",53300,{"date":1239,"open":236,"high":1045,"low":1240,"close":236,"change":452,"percent_change":1241,"volume":1242,"transactions":9,"vwap":236},"2026-02-17",6.109,0.32,67600,{"date":1244,"open":420,"high":545,"low":404,"close":278,"change":453,"percent_change":442,"volume":1245,"transactions":9,"vwap":278},"2026-02-13",79300,{"date":1247,"open":671,"high":394,"low":338,"close":420,"change":364,"percent_change":1248,"volume":1245,"transactions":9,"vwap":420},"2026-02-12",0.86,{"date":1250,"open":478,"high":478,"low":1251,"close":404,"change":698,"percent_change":1252,"volume":1093,"transactions":9,"vwap":404},"2026-02-11",5.74,-1.35,{"date":1254,"open":405,"high":267,"low":663,"close":756,"change":406,"percent_change":1255,"volume":1256,"transactions":9,"vwap":756},"2026-02-10",2.96,57400,{"date":1258,"open":309,"high":344,"low":1259,"close":1251,"change":354,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1251},"2026-02-09",5.54,1.06,54600,{"date":1263,"open":1264,"high":344,"low":1264,"close":309,"change":1265,"percent_change":1266,"volume":1267,"transactions":9,"vwap":309},"2026-02-06",5.37,0.31,5.77,101600,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1264,"change":517,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1264},"2026-02-05",5.53,5.615,5.357,-3.42,47800,{"date":1276,"open":1277,"high":1277,"low":361,"close":413,"change":144,"percent_change":1278,"volume":1279,"transactions":9,"vwap":413},"2026-02-04",5.69,-0.36,23600,{"date":1281,"open":1282,"high":672,"low":1283,"close":1284,"change":1285,"percent_change":902,"volume":1149,"transactions":9,"vwap":1284},"2026-02-03",5.18,5.03,5.58,0.4,{"date":1287,"open":1144,"high":1288,"low":1144,"close":1282,"change":656,"percent_change":228,"volume":1289,"transactions":9,"vwap":1282},"2026-02-02",5.45,20100,{"date":1291,"open":16,"high":1292,"low":1293,"close":1294,"change":346,"percent_change":606,"volume":1295,"transactions":9,"vwap":1294},"2026-01-30",5.25,4.68,4.91,39700,{"date":1297,"open":363,"high":363,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-01-29",4.74,4.92,-0.68,-12.14,42900,{"date":1304,"open":228,"high":322,"low":1305,"close":345,"change":535,"percent_change":1306,"volume":1307,"transactions":9,"vwap":345},"2026-01-28",5.22,1.45,23000,{"date":1309,"open":1310,"high":1259,"low":1311,"close":361,"change":20,"percent_change":20,"volume":1312,"transactions":9,"vwap":361},"2026-01-27",5.47,5.375,21800,{"date":1314,"open":1264,"high":413,"low":1264,"close":361,"change":330,"percent_change":331,"volume":1315,"transactions":9,"vwap":361},"2026-01-26",24300,{"date":1317,"open":1310,"high":338,"low":1318,"close":337,"change":346,"percent_change":347,"volume":1319,"transactions":9,"vwap":337},"2026-01-23",5.28,35700,{"date":1321,"open":337,"high":1322,"low":337,"close":361,"change":239,"percent_change":1323,"volume":1324,"transactions":9,"vwap":361},"2026-01-22",5.796,0.55,28600,{"date":1326,"open":319,"high":246,"low":1327,"close":290,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":290},"2026-01-21",5.42,-0.27,-4.69,10200,{"date":1332,"open":420,"high":420,"low":338,"close":687,"change":606,"percent_change":1333,"volume":1334,"transactions":9,"vwap":687},"2026-01-20",-3.36,20600,{"date":1336,"open":470,"high":270,"low":688,"close":478,"change":239,"percent_change":819,"volume":1337,"transactions":9,"vwap":478},"2026-01-16",46800,{"date":1339,"open":433,"high":301,"low":756,"close":460,"change":452,"percent_change":453,"volume":1340,"transactions":9,"vwap":460},"2026-01-15",9900,{"date":1342,"open":270,"high":270,"low":756,"close":756,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":756},"2026-01-14",-0.16,-2.64,32200,{"date":1347,"open":301,"high":291,"low":470,"close":692,"change":743,"percent_change":1348,"volume":1349,"transactions":9,"vwap":692},"2026-01-13",1.51,29400,{"date":1351,"open":442,"high":1352,"low":309,"close":259,"change":354,"percent_change":1353,"volume":1354,"transactions":9,"vwap":259},"2026-01-12",6.035,1.01,29600,{"date":1356,"open":267,"high":280,"low":279,"close":433,"change":698,"percent_change":1357,"volume":1358,"transactions":9,"vwap":433},"2026-01-09",-1.33,7400,{"date":1360,"open":248,"high":640,"low":279,"close":267,"change":70,"percent_change":1361,"volume":1362,"transactions":9,"vwap":267},"2026-01-08",1.18,34200,{"date":1364,"open":460,"high":460,"low":442,"close":460,"change":1365,"percent_change":535,"volume":1366,"transactions":9,"vwap":460},"2026-01-07",0.005,9800,{"date":1368,"open":301,"high":640,"low":344,"close":1369,"change":767,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-01-06",5.925,-1.09,38600,{"date":1373,"open":459,"high":1374,"low":1375,"close":248,"change":940,"percent_change":1376,"volume":915,"transactions":9,"vwap":248},"2026-01-05",6.31,5.784,0.67,{"date":1378,"open":1284,"high":259,"low":214,"close":451,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":451},"2026-01-02",0.43,7.79,21400,{"date":1383,"open":1384,"high":1270,"low":1385,"close":361,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":361},"2025-12-31",5.41,5.31,0.115,2.13,31400,{"date":1390,"open":206,"high":214,"low":1391,"close":1392,"change":1393,"percent_change":827,"volume":1394,"transactions":9,"vwap":1392},"2025-12-30",5.3,5.405,0.015,20800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":187,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-29",5.4,5.46,5.29,5.39,-1.28,27200,{"date":1404,"open":206,"high":227,"low":1305,"close":1398,"change":397,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1398},"2025-12-26",2.25,29100,{"date":1408,"open":1264,"high":1409,"low":194,"close":203,"change":707,"percent_change":1410,"volume":1411,"transactions":9,"vwap":203},"2025-12-24",5.435,-1.66,16000,{"date":1413,"open":1414,"high":1415,"low":1282,"close":1415,"change":250,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-23",5.24,5.43,2.65,35100,{"date":1419,"open":322,"high":322,"low":1420,"close":1399,"change":1278,"percent_change":1421,"volume":689,"transactions":9,"vwap":1399},"2025-12-22",5.214,-6.37,{"date":1423,"open":468,"high":1424,"low":1425,"close":370,"change":802,"percent_change":1426,"volume":1427,"transactions":9,"vwap":370},"2025-12-19",6.28,5.48,-8.28,99700,{"date":1429,"open":509,"high":533,"low":280,"close":468,"change":517,"percent_change":518,"volume":1430,"transactions":9,"vwap":468},"2025-12-18",131800,{"date":1432,"open":267,"high":485,"low":248,"close":237,"change":1433,"percent_change":404,"volume":1434,"transactions":9,"vwap":237},"2025-12-17",0.35,91300,{"date":1436,"open":1266,"high":1437,"low":370,"close":267,"change":896,"percent_change":1438,"volume":1439,"transactions":9,"vwap":267},"2025-12-16",6.045,5.26,84400,{"date":1441,"open":442,"high":442,"low":1442,"close":371,"change":346,"percent_change":347,"volume":979,"transactions":9,"vwap":371},"2025-12-15",5.635,{"date":1444,"open":338,"high":442,"low":1445,"close":329,"change":535,"percent_change":1446,"volume":1447,"transactions":9,"vwap":329},"2025-12-12",5.19,1.42,67800,{"date":1449,"open":363,"high":371,"low":214,"close":338,"change":364,"percent_change":1450,"volume":1451,"transactions":9,"vwap":338},"2025-12-11",0.9,47400,{"date":1453,"open":322,"high":353,"low":1259,"close":1284,"change":281,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1284},"2025-12-10",-1.76,101100,{"date":1457,"open":206,"high":1458,"low":206,"close":309,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":309},"2025-12-09",5.705,0.24,4.41,38900,{"date":1463,"open":311,"high":1464,"low":194,"close":214,"change":1343,"percent_change":1465,"volume":1466,"transactions":9,"vwap":214},"2025-12-08",5.739,-2.86,42400,{"date":1468,"open":1288,"high":345,"low":1385,"close":345,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":345},"2025-12-05",0.26,4.87,52400,{"date":1473,"open":1474,"high":1288,"low":1475,"close":203,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":203},"2025-12-04",5.1,5.06,0.19,3.69,56100,{"date":1480,"open":1481,"high":1482,"low":1294,"close":1483,"change":681,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2025-12-03",5,5.175,5.15,2.18,51200,{"date":1487,"open":1488,"high":1489,"low":1488,"close":1490,"change":354,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2025-12-02",4.84,5.2,5.04,1.2,90500,{"date":1494,"open":18,"high":1495,"low":18,"close":1496,"change":312,"percent_change":728,"volume":1497,"transactions":9,"vwap":1496},"2025-12-01",5.189,4.98,72800,{"date":1499,"open":1500,"high":1489,"low":185,"close":1501,"change":1152,"percent_change":1502,"volume":1025,"transactions":9,"vwap":1501},"2025-11-28",5.09,5.01,-0.99,{"date":1504,"open":1505,"high":203,"low":1506,"close":1475,"change":120,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1475},"2025-11-26",5.14,5.05,-2.32,66400,{"date":1510,"open":1414,"high":1511,"low":1512,"close":1282,"change":1152,"percent_change":834,"volume":1513,"transactions":9,"vwap":1282},"2025-11-25",5.35,5.13,33800,{"date":1515,"open":1391,"high":1398,"low":1305,"close":1516,"change":281,"percent_change":79,"volume":1517,"transactions":9,"vwap":1516},"2025-11-24",5.23,32000,{"date":1519,"open":203,"high":1425,"low":1489,"close":194,"change":452,"percent_change":302,"volume":1520,"transactions":9,"vwap":194},"2025-11-21",41400,{"date":1522,"open":1489,"high":361,"low":1523,"close":1385,"change":397,"percent_change":251,"volume":1524,"transactions":9,"vwap":1385},"2025-11-20",5.02,35500,{"date":1526,"open":1391,"high":1391,"low":1475,"close":1445,"change":977,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1445},"2025-11-19",-1.14,32700,{"date":1530,"open":1292,"high":203,"low":1531,"close":1292,"change":1152,"percent_change":1532,"volume":1074,"transactions":9,"vwap":1292},"2025-11-18",5.185,-0.94,{"date":1534,"open":203,"high":203,"low":1535,"close":1391,"change":144,"percent_change":952,"volume":1536,"transactions":9,"vwap":1391},"2025-11-17",5.08,78500,{"date":1538,"open":1539,"high":1540,"low":1474,"close":1541,"change":388,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2025-11-14",5.27,5.485,5.32,-3.1,105700,{"date":1545,"open":1539,"high":1546,"low":1547,"close":290,"change":486,"percent_change":1548,"volume":1549,"transactions":9,"vwap":290},"2025-11-13",5.55,5.248,3,99100,{"date":1551,"open":1505,"high":1552,"low":1501,"close":194,"change":641,"percent_change":1553,"volume":1554,"transactions":9,"vwap":194},"2025-11-12",5.695,4.51,211000,{"date":1556,"open":1557,"high":1512,"low":1558,"close":1474,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1474},"2025-11-11",4.97,4.665,0.2,4.08,96500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":18,"change":271,"percent_change":1567,"volume":1568,"transactions":9,"vwap":18},"2025-11-10",4.52,4.96,4.365,11.36,79100,{"date":1570,"open":1560,"high":1571,"low":1560,"close":1572,"change":896,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-11-07",4.44,4.4,7.32,58200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":461,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-06",4.13,4.215,3.899,4.1,-0.97,55400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-11-05",4,4.5,3.85,4.14,0.8,23.95,133700,{"date":1593,"open":25,"high":1594,"low":25,"close":1595,"change":354,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-11-04",3.53,3.34,1.83,25400,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":120,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-11-03",3.43,3.21,3.28,-3.53,24700,{"date":1606,"open":1600,"high":1607,"low":1179,"close":1179,"change":1152,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1179},"2025-10-31",3.5,-1.45,9600,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":330,"percent_change":982,"volume":1616,"transactions":9,"vwap":1615},"2025-10-30",3.475,3.52,3.37,3.45,8100,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":347,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2025-10-29",3.59,3.842,3.41,3.44,-4.97,7700,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":187,"percent_change":574,"volume":1345,"transactions":9,"vwap":1630},"2025-10-28",3.61,3.845,3.57,3.62,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1477,"change":627,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1477},"2025-10-27",3.685,3.96,3.51,2.79,23900,{"date":1639,"open":1640,"high":1641,"low":1613,"close":1619,"change":354,"percent_change":1642,"volume":953,"transactions":9,"vwap":1619},"2025-10-24",3.55,3.75,1.7,{"date":1644,"open":1645,"high":1627,"low":1646,"close":1594,"change":681,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1594},"2025-10-23",3.54,3.47,3.22,22300,{"date":1650,"open":1640,"high":1651,"low":1652,"close":1653,"change":573,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-10-22",3.7,3.331,3.42,-3.66,28900,{"date":1657,"open":1613,"high":1658,"low":1607,"close":1640,"change":144,"percent_change":853,"volume":1659,"transactions":9,"vwap":1640},"2025-10-21",3.629,12400,{"date":1661,"open":1601,"high":1662,"low":1601,"close":1629,"change":1241,"percent_change":1663,"volume":971,"transactions":9,"vwap":1629},"2025-10-20",3.8,9.85,{"date":1665,"open":1635,"high":1629,"low":1666,"close":1666,"change":1667,"percent_change":1668,"volume":1485,"transactions":9,"vwap":1666},"2025-10-17",3.25,-0.31,-8.71,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":573,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-10-16",3.67,3.87,3.49,3.56,-3.52,25500,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1477,"change":330,"percent_change":656,"volume":1402,"transactions":9,"vwap":1477},"2025-10-15",3.77,3.92,3.66,{"date":1683,"open":1684,"high":1685,"low":1684,"close":1686,"change":681,"percent_change":1687,"volume":1315,"transactions":9,"vwap":1686},"2025-10-14",3.48,3.86,3.68,3.08,{"date":1689,"open":1619,"high":1685,"low":1640,"close":1629,"change":250,"percent_change":1560,"volume":1690,"transactions":9,"vwap":1629},"2025-10-13",28100,{"date":1692,"open":1693,"high":1651,"low":1694,"close":1600,"change":388,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1600},"2025-10-10",3.6,3.38,-4.72,23500,{"date":1698,"open":1619,"high":1699,"low":1613,"close":1693,"change":452,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1693},"2025-10-09",3.871,0.56,17600,{"date":1703,"open":1704,"high":1705,"low":1607,"close":1706,"change":426,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-10-08",3.82,3.878,3.58,-6.04,65900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":840,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-10-07",4.29,4.3,3.72,3.81,-10.56,57100,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":977,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1721},"2025-10-06",4.46,4.01,4.26,-1.39,52100,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":347,"percent_change":1730,"volume":1057,"transactions":9,"vwap":1729},"2025-10-03",4.48,4.59,4.27,4.32,-4,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1586,"change":627,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1586},"2025-10-02",4.43,4.55,2.27,17000,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1572,"change":20,"percent_change":20,"volume":1742,"transactions":9,"vwap":1572},"2025-10-01",4.36,4.42,4.21,25300,{"date":1744,"open":1745,"high":1746,"low":1711,"close":1572,"change":1343,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1572},"2025-09-30",4.53,4.54,-3.51,16800,{"date":1750,"open":1734,"high":1751,"low":1752,"close":1753,"change":535,"percent_change":566,"volume":1754,"transactions":9,"vwap":1753},"2025-09-29",4.58,4.376,4.56,11700,{"date":1756,"open":657,"high":186,"low":1572,"close":1726,"change":1343,"percent_change":987,"volume":1528,"transactions":9,"vwap":1726},"2025-09-26",{"date":1758,"open":1745,"high":186,"low":1745,"close":1759,"change":354,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-09-25",4.64,1.31,27500,{"date":1763,"open":1764,"high":186,"low":1564,"close":1751,"change":239,"percent_change":1106,"volume":1765,"transactions":9,"vwap":1751},"2025-09-24",4.6,42800,{"date":1767,"open":1739,"high":1764,"low":1768,"close":1734,"change":331,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1734},"2025-09-23",4.268,4.12,47300,{"date":1772,"open":1773,"high":1764,"low":1560,"close":1774,"change":977,"percent_change":1252,"volume":1775,"transactions":9,"vwap":1774},"2025-09-22",4.47,4.37,80500,{"date":1777,"open":1745,"high":1764,"low":1740,"close":1733,"change":1152,"percent_change":1778,"volume":1434,"transactions":9,"vwap":1733},"2025-09-19",-1.12,{"date":1780,"open":1460,"high":1745,"low":1781,"close":1726,"change":331,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1726},"2025-09-18",4.362,4.19,73400,{"date":1785,"open":1786,"high":1572,"low":1787,"close":1712,"change":627,"percent_change":1788,"volume":1031,"transactions":9,"vwap":1712},"2025-09-17",4.18,4.153,2.38,{"date":1790,"open":1782,"high":1460,"low":1791,"close":1792,"change":330,"percent_change":1459,"volume":1793,"transactions":9,"vwap":1792},"2025-09-16",4.055,4.2,22800,{"date":1795,"open":1796,"high":1721,"low":1796,"close":1782,"change":535,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1782},"2025-09-15",4.11,1.95,18300,{"date":1800,"open":1801,"high":1801,"low":1585,"close":1796,"change":664,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1796},"2025-09-12",4.24,-2.61,30600,{"date":1805,"open":1806,"high":1460,"low":1806,"close":1807,"change":331,"percent_change":1719,"volume":1808,"transactions":9,"vwap":1807},"2025-09-11",4.07,4.22,138600,{"date":1810,"open":1811,"high":1806,"low":1812,"close":1813,"change":486,"percent_change":1769,"volume":1814,"transactions":9,"vwap":1813},"2025-09-10",3.94,3.88,4.04,28300,{"date":1816,"open":1704,"high":1806,"low":1817,"close":1812,"change":364,"percent_change":1760,"volume":1818,"transactions":9,"vwap":1812},"2025-09-09",3.79,71700,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":664,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-09-08",3.99,4.121,3.815,3.83,-2.79,44000,{"date":1828,"open":1829,"high":1830,"low":1641,"close":1811,"change":397,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1811},"2025-09-05",3.89,4.149,3.14,119400,{"date":1834,"open":1627,"high":1587,"low":1640,"close":1704,"change":1476,"percent_change":1516,"volume":1835,"transactions":9,"vwap":1704},"2025-09-04",94900,{"date":1837,"open":642,"high":642,"low":1612,"close":1838,"change":977,"percent_change":282,"volume":1256,"transactions":9,"vwap":1838},"2025-09-03",3.63,{"date":1840,"open":1841,"high":1704,"low":1842,"close":1477,"change":347,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1477},"2025-09-02",3.74,3.562,-4.65,61300,{"date":1846,"open":1640,"high":1847,"low":1646,"close":1672,"change":1433,"percent_change":1848,"volume":842,"transactions":9,"vwap":1672},"2025-08-29",3.9,9.94,{"date":1850,"open":1684,"high":1594,"low":1851,"close":1613,"change":681,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1613},"2025-08-28",3.31,3.23,42600,{"date":1855,"open":1673,"high":1856,"low":1179,"close":1621,"change":187,"percent_change":1117,"volume":1857,"transactions":9,"vwap":1621},"2025-08-27",3.65,118800,{"date":1859,"open":1607,"high":1860,"low":1602,"close":1684,"change":940,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1684},"2025-08-26",3.565,1.16,156800,{"date":1864,"open":1714,"high":1714,"low":1865,"close":1622,"change":546,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1622},"2025-08-25",3.425,-9.71,106400,{"date":1869,"open":1684,"high":1829,"low":1851,"close":1714,"change":1870,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1714},"2025-08-22",0.45,13.39,219200,{"date":1874,"open":1852,"high":1653,"low":1875,"close":1876,"change":250,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-08-21",3.158,3.36,4.35,131200,{"date":1880,"open":1831,"high":1881,"low":1548,"close":1647,"change":535,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1647},"2025-08-20",3.26,2.55,115300,{"date":1885,"open":1886,"high":1851,"low":1687,"close":1831,"change":573,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1831},"2025-08-19",3.29,-3.98,155900,{"date":1890,"open":407,"high":1851,"low":1891,"close":1892,"change":1265,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-08-18",2.977,3.27,10.47,246300,{"date":1896,"open":86,"high":1897,"low":1898,"close":1255,"change":144,"percent_change":462,"volume":1899,"transactions":9,"vwap":1255},"2025-08-15",3.248,2.95,209700,{"date":1901,"open":1902,"high":1902,"low":1903,"close":1904,"change":707,"percent_change":93,"volume":1905,"transactions":9,"vwap":1904},"2025-08-14",3.05,2.85,2.98,327400,{"date":1907,"open":1908,"high":25,"low":1909,"close":1910,"change":372,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-08-13",2.91,2.88,3.07,-4.36,748000,{"date":1914,"open":251,"high":1607,"low":1915,"close":1601,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1601},"2025-08-12",2.28,1.21,60.5,39892000,{"date":1920,"open":1921,"high":1387,"low":1922,"close":614,"change":20,"percent_change":20,"volume":1923,"transactions":9,"vwap":614},"2025-08-11",2.01,1.99,102300,{"date":1925,"open":1030,"high":1926,"low":614,"close":614,"change":364,"percent_change":1927,"volume":1928,"transactions":9,"vwap":614},"2025-08-08",2.1,2.56,18500,{"date":1930,"open":1931,"high":1484,"low":1932,"close":1797,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1797},"2025-08-07",2.14,1.92,-0.185,-8.67,91500,{"date":1937,"open":1926,"high":1938,"low":1939,"close":1940,"change":207,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-08-06",2.17,2.04,2.135,3.64,36400,{"date":1944,"open":494,"high":1735,"low":1921,"close":1945,"change":977,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-08-05",2.06,-2.83,49500,{"date":1949,"open":494,"high":1950,"low":494,"close":494,"change":239,"percent_change":1951,"volume":1793,"transactions":9,"vwap":494},"2025-08-04",2.372,1.44,{"date":1953,"open":1954,"high":1955,"low":614,"close":398,"change":144,"percent_change":1956,"volume":1957,"transactions":9,"vwap":398},"2025-08-01",2.05,2.22,-0.95,25600,{"date":1959,"open":1960,"high":1961,"low":1926,"close":1962,"change":1152,"percent_change":1963,"volume":1528,"transactions":9,"vwap":1962},"2025-07-31",2.19,2.365,2.11,-2.31,{"date":1965,"open":1966,"high":1967,"low":293,"close":293,"change":517,"percent_change":1968,"volume":1969,"transactions":9,"vwap":293},"2025-07-30",2.36,2.43,-8.09,30700,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":372,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-07-29",2.51,2.35,-5.62,38100,{"date":1977,"open":1978,"high":1927,"low":1979,"close":1980,"change":535,"percent_change":1981,"volume":1969,"transactions":9,"vwap":1980},"2025-07-28",2.45,2.415,2.49,3.32,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":346,"percent_change":926,"volume":1988,"transactions":9,"vwap":1987},"2025-07-25",2.44,2.455,2.315,2.41,28200,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":120,"percent_change":1695,"volume":1995,"transactions":9,"vwap":1994},"2025-07-24",2.54,2.57,2.375,2.42,39800,{"date":1997,"open":1980,"high":1998,"low":1980,"close":1991,"change":940,"percent_change":1999,"volume":1761,"transactions":9,"vwap":1991},"2025-07-23",2.6,1.6,{"date":2001,"open":2002,"high":1927,"low":1984,"close":2003,"change":452,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-07-22",2.47,2.5,0.81,67100,{"date":2007,"open":2003,"high":2008,"low":1967,"close":2009,"change":346,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-07-21",2.645,2.48,-0.4,43000,{"date":2013,"open":2014,"high":2015,"low":2016,"close":1980,"change":330,"percent_change":1285,"volume":2017,"transactions":9,"vwap":1980},"2025-07-18",2.52,2.58,2.46,59000,{"date":2019,"open":1972,"high":2020,"low":2009,"close":2009,"change":461,"percent_change":2021,"volume":1371,"transactions":9,"vwap":2009},"2025-07-17",2.659,-1.59,{"date":2023,"open":750,"high":2024,"low":1972,"close":2014,"change":664,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2014},"2025-07-16",2.729,-4.18,74600,{"date":2028,"open":1636,"high":1909,"low":2029,"close":2030,"change":372,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-15",2.62,2.63,-5.05,63200,{"date":2034,"open":2035,"high":2036,"low":2035,"close":2037,"change":486,"percent_change":257,"volume":2038,"transactions":9,"vwap":2037},"2025-07-14",2.61,2.82,2.77,60400,{"date":2040,"open":2015,"high":2041,"low":1992,"close":2035,"change":239,"percent_change":1861,"volume":677,"transactions":9,"vwap":2035},"2025-07-11",2.7,{"date":2043,"open":750,"high":2044,"low":1992,"close":2015,"change":312,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2015},"2025-07-10",2.83,-1.15,103900,{"date":2048,"open":2049,"high":2050,"low":1991,"close":2035,"change":977,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2035},"2025-07-09",2.69,2.73,-2.25,83800,{"date":2054,"open":2055,"high":2036,"low":2056,"close":2057,"change":940,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-07-08",2.68,2.59,2.67,1.52,175700,{"date":2061,"open":1980,"high":2041,"low":1980,"close":2030,"change":292,"percent_change":1489,"volume":2062,"transactions":9,"vwap":2030},"2025-07-07",80800,{"date":2064,"open":2065,"high":1998,"low":2002,"close":2003,"change":330,"percent_change":1285,"volume":2066,"transactions":9,"vwap":2003},"2025-07-03",2.53,17200,{"date":2068,"open":2069,"high":2056,"low":1973,"close":1980,"change":743,"percent_change":1641,"volume":1154,"transactions":9,"vwap":1980},"2025-07-02",2.4,{"date":2071,"open":2072,"high":2003,"low":1955,"close":2069,"change":743,"percent_change":1847,"volume":2073,"transactions":9,"vwap":2069},"2025-07-01",2.29,74300,{"date":2075,"open":1960,"high":2076,"low":2077,"close":251,"change":406,"percent_change":813,"volume":2078,"transactions":9,"vwap":251},"2025-06-30",2.416,2.119,83600,{"date":2080,"open":1915,"high":2081,"low":494,"close":1931,"change":573,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1931},"2025-06-27",2.37,-5.73,2135100,{"date":2085,"open":1735,"high":1986,"low":293,"close":1735,"change":239,"percent_change":2086,"volume":2078,"transactions":9,"vwap":1735},"2025-06-26",1.34,{"date":2088,"open":2069,"high":1994,"low":2089,"close":2089,"change":372,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-06-25",2.24,-5.88,108700,{"date":2093,"open":2089,"high":1967,"low":1960,"close":1788,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1788},"2025-06-24",0.185,8.43,77300,{"date":2098,"open":1939,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":246,"volume":1455,"transactions":9,"vwap":2101},"2025-06-23",2.2,2.025,2.195,0.125,{"date":2104,"open":1954,"high":1931,"low":2105,"close":2106,"change":354,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2106},"2025-06-20",1.96,2.07,2.99,127000,{"date":2110,"open":2111,"high":494,"low":1797,"close":1921,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1921},"2025-06-18",2.03,-0.035,-1.71,80600,{"date":2116,"open":1921,"high":1926,"low":2117,"close":2118,"change":20,"percent_change":20,"volume":2119,"transactions":9,"vwap":2118},"2025-06-17",1.91,2.045,98100,{"date":2121,"open":2122,"high":1954,"low":2123,"close":2118,"change":871,"percent_change":1384,"volume":2124,"transactions":9,"vwap":2118},"2025-06-16",1.98,1.941,89300,{"date":2126,"open":1939,"high":2127,"low":682,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-06-13",2.143,1.94,-0.165,-7.84,119600,{"date":2133,"open":1387,"high":1387,"low":1926,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-06-12",2.105,-0.045,-2.09,35900,{"date":2139,"open":1994,"high":2015,"low":1926,"close":2140,"change":156,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-11",2.15,-10.04,199200,{"date":2144,"open":1926,"high":2035,"low":398,"close":2145,"change":1241,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-10",2.39,15.46,560400,{"date":2149,"open":2150,"high":398,"low":2151,"close":2106,"change":827,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2106},"2025-06-09",1.82,1.795,15.64,162700,{"date":2155,"open":2156,"high":910,"low":2157,"close":566,"change":535,"percent_change":1293,"volume":2158,"transactions":9,"vwap":566},"2025-06-06",1.75,1.716,80700,{"date":2160,"open":2161,"high":2162,"low":782,"close":2163,"change":743,"percent_change":413,"volume":2164,"transactions":9,"vwap":2163},"2025-06-05",1.64,1.76,1.71,119700,{"date":2166,"open":2167,"high":2168,"low":2169,"close":782,"change":461,"percent_change":2170,"volume":2171,"transactions":9,"vwap":782},"2025-06-04",1.65,1.705,1.61,-2.41,102100,{"date":2173,"open":1348,"high":2174,"low":176,"close":2175,"change":582,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-06-03",1.68,1.66,9.93,257600,{"date":2179,"open":2180,"high":2181,"low":2182,"close":1348,"change":187,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1348},"2025-06-02",1.57,1.608,1.5,-4.43,132200,{"date":2186,"open":1642,"high":1642,"low":628,"close":2187,"change":664,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2187},"2025-05-30",1.58,-6.51,154000,{"date":2191,"open":2162,"high":2162,"low":2161,"close":2192,"change":977,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-05-29",1.69,-3.43,152500,{"date":2196,"open":1596,"high":2197,"low":2198,"close":2156,"change":281,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2156},"2025-05-28",1.86,1.725,-5.41,98900,{"date":2202,"open":1596,"high":2203,"low":890,"close":2203,"change":354,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-05-27",1.85,3.35,201100,{"date":2207,"open":682,"high":2208,"low":890,"close":566,"change":573,"percent_change":2209,"volume":2210,"transactions":9,"vwap":566},"2025-05-23",1.899,-6.77,172300,{"date":2212,"open":2122,"high":2213,"low":2117,"close":1932,"change":977,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1932},"2025-05-22",1.995,-3.03,144500,{"date":2217,"open":614,"high":2218,"low":2117,"close":2122,"change":977,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2122},"2025-05-21",2.117,-2.94,166800,{"date":2222,"open":1962,"high":293,"low":2122,"close":1939,"change":1152,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1939},"2025-05-20",-2.39,317500,{"date":2226,"open":1960,"high":1966,"low":1030,"close":398,"change":372,"percent_change":2227,"volume":2228,"transactions":9,"vwap":398},"2025-05-19",-6.28,179300,{"date":2230,"open":1788,"high":2145,"low":2231,"close":2232,"change":1343,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-05-16",2.21,2.23,-6.69,126900,{"date":2236,"open":2016,"high":2065,"low":1986,"close":2145,"change":707,"percent_change":2237,"volume":2062,"transactions":9,"vwap":2145},"2025-05-15",-3.63,{"date":2239,"open":750,"high":2240,"low":2241,"close":2009,"change":372,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2009},"2025-05-14",2.661,2.405,-5.34,148900,{"date":2245,"open":1927,"high":2055,"low":2246,"close":2029,"change":354,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2029},"2025-05-13",2.465,2.34,210100,{"date":2250,"open":1987,"high":2029,"low":2089,"close":1927,"change":1265,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1927},"2025-05-12",13.78,217000,{"date":2254,"open":251,"high":2255,"low":1945,"close":1405,"change":2256,"percent_change":2223,"volume":2257,"transactions":9,"vwap":1405},"2025-05-09",2.33,-0.055,255600,{"date":2259,"open":1987,"high":1984,"low":2260,"close":2261,"change":664,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-05-08",2.3,2.305,-4.55,74400,{"date":2265,"open":2003,"high":2030,"low":2266,"close":1979,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":1979},"2025-05-07",2.355,-0.225,-8.52,68000,{"date":2271,"open":2272,"high":2273,"low":2274,"close":750,"change":573,"percent_change":1329,"volume":2275,"transactions":9,"vwap":750},"2025-05-06",2.74,2.84,2.563,55300,{"date":2277,"open":2278,"high":2279,"low":2030,"close":2037,"change":70,"percent_change":2056,"volume":2280,"transactions":9,"vwap":2037},"2025-05-05",2.75,2.8,148400,{"date":2282,"open":1882,"high":2283,"low":1882,"close":2041,"change":1476,"percent_change":2284,"volume":1770,"transactions":9,"vwap":2041},"2025-05-02",2.765,7.57,{"date":2286,"open":1992,"high":1998,"low":2016,"close":1972,"change":144,"percent_change":80,"volume":2287,"transactions":9,"vwap":1972},"2025-05-01",61000,{"date":2289,"open":1991,"high":1998,"low":2002,"close":2065,"change":707,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2065},"2025-04-30",-3.44,72100,{"date":2293,"open":1967,"high":2294,"low":1967,"close":2029,"change":486,"percent_change":485,"volume":2295,"transactions":9,"vwap":2029},"2025-04-29",2.71,151600,{"date":2297,"open":2145,"high":1980,"low":1915,"close":2016,"change":354,"percent_change":2003,"volume":2298,"transactions":9,"vwap":2016},"2025-04-28",130100,{"date":180,"open":1987,"high":2009,"low":2300,"close":2069,"change":346,"percent_change":926,"volume":2073,"transactions":9,"vwap":2069},2.307]