[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RENT":3,"homepage-market-summary":31,"stock-historical-RENT":176},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"RENT","2026-10-08",{"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},"Rent the Runway, Inc. Class A Common Stock","Nasdaq",null,"RETAIL-RETAIL STORES, NEC","Rent the Runway Inc is an e-commerce platform that allows users to rent, subscribe to, or buy designer apparel and accessories. The company gives customers access to its unlimited closet through its subscription offering (Subscription) or the ability to rent a-la-carte through its reserve offering (Reserve). The company also gives its subscribers and customers the ability to buy its products through its Resale offering. The Closet in the Cloud offers a wide assortment of items for every occasion, from evening wear and accessories to ready-to-wear, workwear, denim, casual, maternity, outerwear, blouses, knitwear, loungewear, jewelry, handbags, activewear, and ski wear.","1,015","Brooklyn, NY",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},1.83,1.65,1.85,1.649,1.68,0.15,8.93,193316.080676,2162,1.7803,10.13,1.51,124596.7081880635,3.7,1242,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":14,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":14,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":39,"is_up":14,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":75,"sparkline":76,"date":41},"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":75,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":75},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":75},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":75},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":75},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":133,"price":134,"is_up":75},"Industrials","XLI",0.33,168.4,{"name":136,"etf":137,"change":138,"price":139,"is_up":75},"Materials","XLB",0.59,49.27,{"name":141,"etf":142,"change":143,"price":144,"is_up":75},"Real Estate","XLRE",0.69,40.85,{"name":146,"etf":147,"change":148,"price":149,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":151,"etf":152,"change":153,"price":154,"is_up":75},"Comm Services","XLC",0.73,112.07,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":162,"name":163,"price":164,"change":165,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":167,"name":168,"price":169,"change":170,"is_up":75},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":26,"period_low":27,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},126222,46071170.463392,-57.54,"2025-04-28",[186,187,196,205,213,223,231,238,246,255,262,270,280,288,299,307,315,323,332,340,350,361,372,381,391,402,410,417,427,438,446,456,461,470,478,486,496,503,512,520,526,535,540,548,555,562,568,575,584,591,598,606,615,625,634,643,652,660,668,673,680,686,691,696,702,709,716,722,728,732,737,744,749,753,759,764,770,776,782,787,792,798,804,808,812,819,824,828,833,838,843,849,856,862,868,875,878,881,887,891,896,901,909,915,922,931,937,943,949,955,960,965,971,979,983,992,998,1006,1011,1018,1025,1033,1042,1048,1057,1064,1070,1078,1086,1094,1100,1105,1109,1115,1122,1127,1132,1136,1141,1148,1154,1160,1166,1173,1178,1181,1185,1189,1193,1200,1206,1211,1216,1222,1230,1238,1244,1252,1256,1264,1270,1276,1283,1290,1295,1304,1309,1316,1323,1331,1340,1347,1353,1360,1367,1372,1380,1388,1394,1402,1409,1415,1424,1432,1440,1448,1455,1461,1468,1476,1482,1490,1498,1506,1514,1522,1526,1533,1538,1543,1550,1557,1564,1569,1575,1582,1590,1596,1604,1609,1615,1618,1624,1628,1634,1638,1642,1647,1650,1654,1659,1665,1672,1676,1680,1685,1692,1697,1702,1706,1711,1717,1722,1725,1730,1735,1740,1743,1749,1753,1757,1763,1766,1769,1776,1782,1787,1792,1796,1802,1808,1811,1814,1818,1823,1829,1834,1838,1842,1845,1849,1853,1860,1865,1868,1874,1879,1884,1888,1892,1898,1906,1912,1918,1925,1931,1937,1942,1949,1955,1959,1962,1966,1970,1972,1978,1983,1987,1991,1994,1999,2005,2010,2015,2020,2024,2029,2033,2037,2041,2045,2050,2056,2061,2067,2071,2075,2080,2086,2089,2093,2097,2102,2105,2109,2113,2118,2122,2126,2129,2133,2137,2140,2145,2150,2155,2162,2165,2168,2171,2176,2181,2189,2193,2198,2205,2212,2219,2223,2226,2233,2238,2243,2247,2252,2256,2261,2267,2274,2279,2284,2290,2298,2303,2309,2314,2318,2323,2327,2332,2337,2340,2346,2350,2355],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":41,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},1.62,1.7399,1.5819,0.03,1.82,115103.829946,1565,1.658,{"date":197,"open":198,"high":199,"low":198,"close":17,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",1.55,1.695,0.1,6.45,178101.749383,1892,1.6413,{"date":206,"open":207,"high":208,"low":27,"close":198,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",1.53,1.5799,0,125912.700375,1392,1.5458,{"date":214,"open":215,"high":216,"low":217,"close":198,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",1.67,1.74,1.52,-0.1,-6.06,197436.571533,1993,1.6015,{"date":224,"open":225,"high":226,"low":227,"close":17,"change":209,"percent_change":209,"volume":228,"transactions":229,"vwap":230},"2026-10-01",1.6238,1.735,1.61,131683.256867,1337,1.6715,{"date":232,"open":233,"high":234,"low":188,"close":17,"change":175,"percent_change":103,"volume":235,"transactions":236,"vwap":237},"2026-09-30",1.63,1.72,192963.026375,2062,1.6767,{"date":239,"open":227,"high":240,"low":241,"close":20,"change":73,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",1.705,1.6,4.35,145531.247992,1614,1.6471,{"date":247,"open":248,"high":249,"low":207,"close":227,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",1.64,1.6599,-0.06,-3.59,183307.053797,1620,1.585,{"date":256,"open":257,"high":257,"low":233,"close":215,"change":258,"percent_change":259,"volume":260,"transactions":194,"vwap":261},"2026-09-25",1.79,-0.12,-6.7,216781.318897,1.6949,{"date":263,"open":264,"high":192,"low":241,"close":257,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-24",1.7,0.09,5.29,271124.712493,1806,1.698,{"date":271,"open":272,"high":273,"low":274,"close":264,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",1.84,1.88,1.6701,-0.18,-9.57,183396.803983,1898,1.7318,{"date":281,"open":282,"high":282,"low":283,"close":273,"change":250,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",1.91,1.81,-3.09,160477.549277,2157,1.853,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",1.87,1.9978,1.77,1.94,0.08,4.3,159751.476434,1756,1.93,{"date":300,"open":282,"high":282,"low":234,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",1.86,-0.07,-3.63,829272.626954,3045,1.8348,{"date":308,"open":309,"high":309,"low":18,"close":298,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-17",1.99,-0.01,-0.52,190465.386785,4144,1.904,{"date":316,"open":317,"high":317,"low":290,"close":293,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",2.07,-0.13,-6.28,233195.897632,4612,1.9469,{"date":324,"open":192,"high":325,"low":326,"close":317,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",2.13,1.75,0.14,7.25,610037.746102,5390,2.0019,{"date":333,"open":334,"high":334,"low":335,"close":298,"change":311,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",2.47,1.855,-21.22,823735.34401,5538,1.9789,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",2.99,2.255,2.45,-0.37,-13.12,707435.249763,4474,2.5307,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-10",3.08,3.1,2.68,2.82,-0.185,-6.16,164497.52539,1709,2.7804,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",3.2,3.28,2.6001,3.005,-0.195,-6.09,282154.043038,2931,2.9048,{"date":373,"open":374,"high":374,"low":375,"close":363,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-08",3.75,3.085,-0.605,-15.9,290961.273515,2672,3.2724,{"date":382,"open":383,"high":384,"low":89,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",3.86,3.8899,3.805,-0.105,-2.69,30061.563605,675,3.7959,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",3.8,3.93,3.715,3.91,0.11,2.89,54476.272739,950,3.8432,{"date":403,"open":29,"high":404,"low":405,"close":393,"change":200,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-02",3.825,3.635,2.7,78039.704243,1498,3.7736,{"date":411,"open":412,"high":29,"low":413,"close":29,"change":327,"percent_change":394,"volume":414,"transactions":415,"vwap":416},"2026-09-01",3.53,3.51,48762.229761,746,3.6541,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":175,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",3.6,3.7499,3.47,3.56,-0.84,29653.413393,729,3.5335,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",3.65,3.745,3.57,3.59,-0.02,-0.55,37216.272818,894,3.6444,{"date":439,"open":440,"high":29,"low":441,"close":442,"change":209,"percent_change":209,"volume":443,"transactions":444,"vwap":445},"2026-08-27",3.63,3.5508,3.61,21159.785186,822,3.6303,{"date":447,"open":448,"high":449,"low":450,"close":442,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-26",3.67,3.69,3.575,-0.04,-1.1,22021.023459,1179,3.6326,{"date":457,"open":419,"high":448,"low":412,"close":429,"change":200,"percent_change":355,"volume":458,"transactions":459,"vwap":460},"2026-08-25",21203.642161,703,3.6226,{"date":462,"open":89,"high":463,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",3.84,3.55,-0.25,-6.58,45015.783788,882,3.7222,{"date":471,"open":29,"high":472,"low":473,"close":393,"change":327,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",3.89,3.695,3.83,52383.387634,1263,3.796,{"date":479,"open":448,"high":449,"low":440,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",3.66,-0.08,-2.14,34270.812844,852,3.6606,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":433,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",3.81,3.85,3.6469,3.74,-0.53,43733.71255,1047,3.7246,{"date":497,"open":448,"high":89,"low":498,"close":89,"change":170,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",3.605,3.3,61241.104282,3109,3.6923,{"date":504,"open":505,"high":448,"low":506,"close":507,"change":397,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",3.54,3.46,3.64,3.12,31869.73572,2138,3.5815,{"date":513,"open":442,"high":514,"low":506,"close":412,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",3.62,-0.11,-3.02,41191.462409,1989,3.5262,{"date":521,"open":422,"high":473,"low":412,"close":507,"change":265,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",2.54,25858.147523,1063,3.6256,{"date":527,"open":429,"high":528,"low":529,"close":464,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",3.701,3.52,-0.09,-2.47,35907.398145,928,3.626,{"date":536,"open":480,"high":480,"low":431,"close":507,"change":209,"percent_change":209,"volume":537,"transactions":538,"vwap":539},"2026-08-11",16792.735308,605,3.6164,{"date":541,"open":542,"high":29,"low":543,"close":507,"change":451,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",3.68,3.585,-1.09,20908.416178,796,3.623,{"date":549,"open":448,"high":473,"low":422,"close":542,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",0.06,1.66,13451.589952,509,3.6544,{"date":556,"open":422,"high":449,"low":557,"close":514,"change":265,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-06",3.5,2.55,47396.798335,874,3.6076,{"date":563,"open":429,"high":449,"low":557,"close":412,"change":258,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-05",-3.29,49414.009284,972,3.5591,{"date":569,"open":570,"high":463,"low":505,"close":429,"change":386,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-04",3.72,-2.8,46678.127914,1130,3.6505,{"date":576,"open":507,"high":577,"low":578,"close":579,"change":21,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-03",3.9,3.5378,3.755,4.16,53063.680795,1797,3.8153,{"date":585,"open":586,"high":429,"low":586,"close":498,"change":587,"percent_change":198,"volume":588,"transactions":589,"vwap":590},"2026-07-31",3.1901,0.055,27229.88118,973,3.5037,{"date":592,"open":29,"high":570,"low":505,"close":464,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-30",-0.15,-4.05,45547.819104,1350,3.6097,{"date":599,"open":600,"high":374,"low":600,"close":29,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-29",3.45,0.17,4.82,83975.653076,2857,3.6277,{"date":607,"open":608,"high":464,"low":609,"close":412,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",3.22,3.17,0.35,11.01,61680.843118,1564,3.419,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":601,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-27",3,3.285,2.975,3.18,5.65,47297.303577,958,3.1736,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":175,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-24",3.2499,2.875,3.01,-0.99,131175.027125,2321,2.9776,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":302,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-23",3.06,3.145,3.04,-2.25,43303.621906,1415,3.0764,{"date":644,"open":353,"high":620,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-22",3.07,3.11,0.01,0.32,31735.939369,1153,3.1007,{"date":653,"open":654,"high":655,"low":656,"close":353,"change":647,"percent_change":648,"volume":657,"transactions":658,"vwap":659},"2026-07-21",3.16,3.2135,3.0765,62436.746383,1198,3.1068,{"date":661,"open":363,"high":662,"low":663,"close":663,"change":302,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",3.3205,3.09,-2.22,24874.347311,566,3.134,{"date":669,"open":499,"high":670,"low":654,"close":654,"change":593,"percent_change":671,"volume":672,"transactions":9,"vwap":654},"2026-07-17",3.34,-4.53,34100,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":209,"percent_change":209,"volume":679,"transactions":9,"vwap":678},"2026-07-16",3.33,3.35,3.27,3.31,49700,{"date":681,"open":499,"high":682,"low":683,"close":678,"change":73,"percent_change":684,"volume":685,"transactions":9,"vwap":678},"2026-07-15",3.48,3.26,2.16,86100,{"date":687,"open":670,"high":670,"low":688,"close":688,"change":218,"percent_change":689,"volume":690,"transactions":9,"vwap":688},"2026-07-14",3.24,-2.99,37500,{"date":692,"open":693,"high":600,"low":678,"close":670,"change":310,"percent_change":694,"volume":695,"transactions":9,"vwap":670},"2026-07-13",3.37,-0.3,53200,{"date":697,"open":698,"high":421,"low":678,"close":676,"change":699,"percent_change":700,"volume":701,"transactions":9,"vwap":676},"2026-07-10",3.36,0.02,0.6,31800,{"date":703,"open":704,"high":705,"low":706,"close":675,"change":451,"percent_change":707,"volume":708,"transactions":9,"vwap":675},"2026-07-09",3.32,3.42,3.25,-1.19,47300,{"date":710,"open":711,"high":682,"low":712,"close":693,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":693},"2026-07-08",3.41,3.345,-0.05,-1.46,34400,{"date":717,"open":704,"high":412,"low":718,"close":705,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":705},"2026-07-07",3.305,0.13,3.95,85400,{"date":723,"open":600,"high":557,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-06",3.29,-0.16,-4.64,36800,{"date":729,"open":698,"high":413,"low":724,"close":600,"change":327,"percent_change":730,"volume":731,"transactions":9,"vwap":600},"2026-07-02",4.23,177000,{"date":733,"open":654,"high":705,"low":654,"close":678,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":678},"2026-07-01",0.16,5.08,56800,{"date":738,"open":739,"high":740,"low":629,"close":741,"change":310,"percent_change":742,"volume":743,"transactions":9,"vwap":741},"2026-06-30",3.14,3.19,3.15,-0.32,69300,{"date":745,"open":706,"high":746,"low":629,"close":654,"change":515,"percent_change":747,"volume":748,"transactions":9,"vwap":654},"2026-06-29",3.261,-3.36,101300,{"date":750,"open":636,"high":704,"low":636,"close":677,"change":601,"percent_change":751,"volume":752,"transactions":9,"vwap":677},"2026-06-26",5.48,931100,{"date":754,"open":706,"high":755,"low":756,"close":353,"change":515,"percent_change":757,"volume":758,"transactions":9,"vwap":353},"2026-06-25",3.295,3.065,-3.43,79400,{"date":760,"open":670,"high":705,"low":609,"close":761,"change":593,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-06-24",3.21,-4.46,74300,{"date":765,"open":352,"high":766,"low":636,"close":698,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":698},"2026-06-23",3.38,0.23,7.35,76200,{"date":771,"open":705,"high":600,"low":508,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-22",3.13,-0.27,-7.94,143800,{"date":777,"open":778,"high":412,"low":779,"close":778,"change":647,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-18",3.4,3.354,0.29,88900,{"date":783,"open":413,"high":431,"low":693,"close":784,"change":481,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-17",3.39,-2.31,56200,{"date":788,"open":789,"high":29,"low":421,"close":421,"change":302,"percent_change":790,"volume":791,"transactions":9,"vwap":421},"2026-06-16",3.58,-1.98,94400,{"date":793,"open":789,"high":570,"low":794,"close":505,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":505},"2026-06-15",3.535,0.05,1.43,93000,{"date":799,"open":529,"high":422,"low":800,"close":801,"change":250,"percent_change":802,"volume":803,"transactions":9,"vwap":801},"2026-06-12",3.438,3.49,-1.69,45700,{"date":805,"open":505,"high":789,"low":705,"close":464,"change":265,"percent_change":806,"volume":807,"transactions":9,"vwap":464},"2026-06-11",2.6,34500,{"date":809,"open":682,"high":514,"low":600,"close":506,"change":310,"percent_change":810,"volume":811,"transactions":9,"vwap":506},"2026-06-10",-0.29,82800,{"date":813,"open":814,"high":815,"low":816,"close":421,"change":265,"percent_change":817,"volume":818,"transactions":9,"vwap":421},"2026-06-09",3.43,3.565,3.392,2.66,89200,{"date":820,"open":711,"high":821,"low":670,"close":766,"change":795,"percent_change":822,"volume":823,"transactions":9,"vwap":766},"2026-06-08",3.451,1.5,52300,{"date":825,"open":600,"high":505,"low":499,"close":675,"change":258,"percent_change":826,"volume":827,"transactions":9,"vwap":675},"2026-06-05",-3.48,73500,{"date":829,"open":570,"high":404,"low":600,"close":600,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":600},"2026-06-04",-0.26,-7.01,86000,{"date":834,"open":835,"high":835,"low":422,"close":836,"change":310,"percent_change":773,"volume":837,"transactions":9,"vwap":836},"2026-06-03",4,3.71,254800,{"date":839,"open":835,"high":835,"low":840,"close":570,"change":465,"percent_change":841,"volume":842,"transactions":9,"vwap":570},"2026-06-02",3.698,-6.3,100900,{"date":844,"open":394,"high":845,"low":393,"close":846,"change":699,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-01",4.05,3.97,0.51,84400,{"date":850,"open":851,"high":852,"low":853,"close":720,"change":250,"percent_change":854,"volume":855,"transactions":9,"vwap":720},"2026-05-29",4.02,4.034,3.881,-1.5,36000,{"date":857,"open":858,"high":859,"low":860,"close":859,"change":21,"percent_change":472,"volume":861,"transactions":9,"vwap":859},"2026-05-28",3.88,4.01,3.774,107100,{"date":863,"open":864,"high":865,"low":489,"close":383,"change":481,"percent_change":866,"volume":867,"transactions":9,"vwap":383},"2026-05-27",3.94,4.189,-2.03,104500,{"date":869,"open":29,"high":870,"low":871,"close":864,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":864},"2026-05-26",4.38,3.615,0.28,7.65,263300,{"date":876,"open":507,"high":383,"low":432,"close":480,"change":209,"percent_change":209,"volume":877,"transactions":9,"vwap":480},"2026-05-22",57700,{"date":879,"open":474,"high":489,"low":412,"close":480,"change":318,"percent_change":757,"volume":880,"transactions":9,"vwap":480},"2026-05-21",58000,{"date":882,"open":600,"high":393,"low":698,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-05-20",3.79,0.38,11.14,61300,{"date":888,"open":505,"high":419,"low":712,"close":711,"change":318,"percent_change":889,"volume":890,"transactions":9,"vwap":711},"2026-05-19",-3.67,103500,{"date":892,"open":488,"high":893,"low":557,"close":505,"change":830,"percent_change":894,"volume":895,"transactions":9,"vwap":505},"2026-05-18",4.07,-6.84,137400,{"date":897,"open":859,"high":898,"low":393,"close":393,"change":899,"percent_change":900,"volume":797,"transactions":9,"vwap":393},"2026-05-15",4.1,-0.33,-7.99,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":451,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-05-14",4.21,4.322,4.035,4.13,-0.96,56000,{"date":910,"open":911,"high":911,"low":29,"close":912,"change":773,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-05-13",4.37,4.17,-6.08,321800,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":218,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-05-12",4.55,4.4,4.44,-2.2,65700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-11",4.7,4.74,4.5,4.54,-0.2,-4.22,49500,{"date":932,"open":933,"high":934,"low":935,"close":925,"change":209,"percent_change":209,"volume":936,"transactions":9,"vwap":925},"2026-05-08",4.75,4.835,4.59,42400,{"date":938,"open":939,"high":940,"low":924,"close":925,"change":481,"percent_change":941,"volume":942,"transactions":9,"vwap":925},"2026-05-07",4.78,4.85,-1.66,34600,{"date":944,"open":945,"high":946,"low":939,"close":602,"change":550,"percent_change":947,"volume":948,"transactions":9,"vwap":602},"2026-05-06",4.83,4.94,1.26,49200,{"date":950,"open":940,"high":951,"low":952,"close":953,"change":209,"percent_change":209,"volume":954,"transactions":9,"vwap":953},"2026-05-05",4.86,4.715,4.76,39900,{"date":956,"open":957,"high":957,"low":925,"close":953,"change":275,"percent_change":958,"volume":959,"transactions":9,"vwap":953},"2026-05-04",4.95,-3.64,41200,{"date":961,"open":924,"high":962,"low":924,"close":946,"change":872,"percent_change":963,"volume":964,"transactions":9,"vwap":946},"2026-05-01",4.999,6.01,80200,{"date":966,"open":917,"high":967,"low":968,"close":969,"change":327,"percent_change":353,"volume":970,"transactions":9,"vwap":969},"2026-04-30",4.73,4.47,4.66,48800,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-29",4.778,4.48,4.52,-0.14,-3,42300,{"date":980,"open":945,"high":945,"low":981,"close":969,"change":515,"percent_change":785,"volume":982,"transactions":9,"vwap":969},"2026-04-28",4.595,62100,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-04-27",4.99,5.04,4.71,4.77,-0.17,-3.44,55900,{"date":993,"open":994,"high":995,"low":996,"close":946,"change":719,"percent_change":406,"volume":997,"transactions":9,"vwap":946},"2026-04-24",4.845,5,4.79,43800,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":218,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-04-23",4.91,5.01,4.745,4.81,-2.04,86900,{"date":1007,"open":940,"high":1008,"low":933,"close":1000,"change":397,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1000},"2026-04-22",5.07,2.29,88000,{"date":1012,"open":985,"high":1013,"low":1014,"close":1015,"change":593,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-04-21",5.053,4.69,4.8,-3.03,89600,{"date":1019,"open":1020,"high":1020,"low":1021,"close":957,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":957},"2026-04-20",5.46,4.84,-0.56,-10.16,139100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":250,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-04-17",5.6,5.87,5.47,5.51,-1.08,132200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-04-16",5.31,5.83,5.06,5.57,0.3,5.69,140700,{"date":1043,"open":1044,"high":621,"low":1000,"close":1045,"change":795,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-04-15",5.17,5.27,0.96,124700,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-04-14",6.76,7.59,4.45,5.22,-0.57,-9.84,870500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":21,"percent_change":817,"volume":1063,"transactions":9,"vwap":1062},"2026-04-13",5.63,5.97,5.4,5.79,93600,{"date":1065,"open":1062,"high":1066,"low":1027,"close":1067,"change":725,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-04-10",5.99,5.64,-2.76,57900,{"date":1071,"open":1072,"high":1066,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-09",5.21,5.141,5.8,0.56,10.69,80800,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1053,"volume":1085,"transactions":9,"vwap":1083},"2026-04-08",5.13,5.425,5.125,5.24,0.26,56900,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":725,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-04-07",5.05,5.16,4.97,4.98,-3.11,25500,{"date":1095,"open":1008,"high":1096,"low":1008,"close":1097,"change":647,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-06",5.415,5.14,0.19,41700,{"date":1101,"open":996,"high":1102,"low":1103,"close":1080,"change":1098,"percent_change":489,"volume":1104,"transactions":9,"vwap":1080},"2026-04-02",5.145,4.723,44900,{"date":1106,"open":1003,"high":1107,"low":1003,"close":946,"change":734,"percent_change":676,"volume":1108,"transactions":9,"vwap":946},"2026-04-01",5.067,33600,{"date":1110,"open":1111,"high":1112,"low":968,"close":939,"change":780,"percent_change":1113,"volume":1114,"transactions":9,"vwap":939},"2026-03-31",4.57,4.905,6.46,42600,{"date":1116,"open":1117,"high":924,"low":1118,"close":1119,"change":148,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",4.678,4.33,4.49,-4.06,78200,{"date":1123,"open":988,"high":1003,"low":1124,"close":1125,"change":593,"percent_change":1092,"volume":1126,"transactions":9,"vwap":1125},"2026-03-27",4.62,4.68,46900,{"date":1128,"open":933,"high":1129,"low":1119,"close":945,"change":699,"percent_change":1130,"volume":1131,"transactions":9,"vwap":945},"2026-03-26",4.92,0.42,19500,{"date":1133,"open":945,"high":985,"low":987,"close":1003,"change":397,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1003},"2026-03-25",2.34,24100,{"date":1137,"open":1138,"high":1021,"low":1139,"close":924,"change":218,"percent_change":1140,"volume":991,"transactions":9,"vwap":924},"2026-03-24",4.67,4.665,-2.08,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1015,"change":133,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1015},"2026-03-23",4.63,4.917,4.565,7.38,54200,{"date":1149,"open":968,"high":1150,"low":1151,"close":968,"change":250,"percent_change":1152,"volume":1153,"transactions":9,"vwap":968},"2026-03-20",4.51,4.36,-1.32,35900,{"date":1155,"open":1119,"high":935,"low":1156,"close":1157,"change":397,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-03-19",4.365,4.53,2.49,54100,{"date":1161,"open":975,"high":1162,"low":1156,"close":1163,"change":725,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-18",4.609,4.42,-3.49,76300,{"date":1167,"open":1168,"high":924,"low":1169,"close":1170,"change":397,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-17",4.495,4.459,4.58,2.46,24300,{"date":1174,"open":1124,"high":1138,"low":1175,"close":968,"change":175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":968},"2026-03-16",4.43,-0.67,38200,{"date":1179,"open":974,"high":1143,"low":918,"close":926,"change":294,"percent_change":283,"volume":1180,"transactions":9,"vwap":926},"2026-03-13",45400,{"date":1182,"open":917,"high":1170,"low":295,"close":1163,"change":318,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1163},"2026-03-12",-2.86,91400,{"date":1186,"open":925,"high":1015,"low":1157,"close":917,"change":148,"percent_change":1187,"volume":1188,"transactions":9,"vwap":917},"2026-03-11",-4.01,28800,{"date":1190,"open":969,"high":1091,"low":1191,"close":925,"change":1192,"percent_change":474,"volume":786,"transactions":9,"vwap":925},"2026-03-10",4.545,0.175,{"date":1194,"open":1143,"high":1195,"low":1196,"close":1145,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1145},"2026-03-09",4.64,4.09,-0.145,-3.08,121100,{"date":1201,"open":1008,"high":1202,"low":1014,"close":987,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":987},"2026-03-06",5.345,-0.45,-8.72,112300,{"date":1207,"open":1083,"high":1208,"low":1008,"close":1089,"change":318,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1089},"2026-03-05",5.39,-2.46,34300,{"date":1212,"open":1213,"high":1036,"low":1082,"close":266,"change":465,"percent_change":1214,"volume":1215,"transactions":9,"vwap":266},"2026-03-04",5.54,-4.51,181200,{"date":1217,"open":1218,"high":1028,"low":1219,"close":1213,"change":47,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1213},"2026-03-03",5.55,5.32,-3.65,89500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":39,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-02",5.825,6.078,5.73,5.75,-3.69,51400,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1060,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1060},"2026-02-27",6.14,6.3,5.95,-0.31,-4.94,40900,{"date":1239,"open":1233,"high":1240,"low":1241,"close":1242,"change":310,"percent_change":725,"volume":1243,"transactions":9,"vwap":1242},"2026-02-26",6.35,6.04,6.28,33700,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":976,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-02-25",6.43,6.57,6.21,6.29,-2.18,19000,{"date":1253,"open":1233,"high":1254,"low":1233,"close":1246,"change":734,"percent_change":558,"volume":1255,"transactions":9,"vwap":1246},"2026-02-24",6.56,43700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":481,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-02-23",6.38,6.42,6.13,6.27,-1.26,21400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1240,"change":433,"percent_change":1235,"volume":1269,"transactions":9,"vwap":1240},"2026-02-20",6.34,6.68,6.295,39100,{"date":1271,"open":1260,"high":1272,"low":1273,"close":1274,"change":1098,"percent_change":645,"volume":1275,"transactions":9,"vwap":1274},"2026-02-19",6.4,6.125,6.37,37100,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1280,"change":1281,"percent_change":670,"volume":1282,"transactions":9,"vwap":1280},"2026-02-18",6.02,6.385,6.18,0.2,93400,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":647,"percent_change":601,"volume":1289,"transactions":9,"vwap":1288},"2026-02-17",5.945,6.32,5.86,5.98,35700,{"date":1291,"open":1036,"high":1292,"low":1293,"close":1060,"change":1281,"percent_change":421,"volume":1294,"transactions":9,"vwap":1060},"2026-02-13",6.115,5.72,41400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-02-12",6.41,6.55,5.67,5.77,-0.64,-9.98,75600,{"date":1305,"open":1306,"high":1306,"low":1286,"close":1297,"change":830,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1297},"2026-02-11",6.72,-3.9,58200,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1313,"change":148,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-02-10",6.83,7.17,6.67,-2.77,64600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":795,"percent_change":153,"volume":1322,"transactions":9,"vwap":1321},"2026-02-09",6.78,7.08,6.75,6.86,57500,{"date":1324,"open":1325,"high":1326,"low":1325,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-02-06",6.23,7.025,6.81,0.72,11.82,117100,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-02-05",6.39,6.455,5.92,6.09,-0.48,-7.31,66300,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1247,"change":302,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1247},"2026-02-04",6.62,6.735,6.25,-1.05,102300,{"date":1348,"open":1349,"high":1349,"low":1297,"close":1350,"change":989,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-02-03",6.77,6.64,-2.5,92100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1327,"change":465,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1327},"2026-02-02",7.03,7.135,6.74,-3.54,61400,{"date":1361,"open":1362,"high":328,"low":1363,"close":1364,"change":433,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-01-30",6.97,6.7,7.06,-0.28,110600,{"date":1368,"open":1369,"high":328,"low":1370,"close":1319,"change":310,"percent_change":976,"volume":1371,"transactions":9,"vwap":1319},"2026-01-29",7.05,6.84,269100,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":218,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-01-28",7.22,7.465,6.88,7.09,-1.39,112600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":218,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-01-27",7.3,7.521,7.14,7.19,-1.37,98100,{"date":1389,"open":1390,"high":1390,"low":1391,"close":1391,"change":1203,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-01-26",7.66,7.29,-5.81,66900,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":318,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-01-23",7.87,8.04,7.6,7.74,-1.65,109500,{"date":1403,"open":1404,"high":1405,"low":1404,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-01-22",7.48,8.06,0.4,5.35,81200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":39,"percent_change":1183,"volume":1205,"transactions":9,"vwap":1414},"2026-01-21",7.71,7.84,7.13,7.47,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1420},"2026-01-20",7.91,8.09,7.51,7.69,-0.35,-4.35,155100,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1397,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1397},"2026-01-16",8.61,8.97,7.75,-0.61,-7.05,152500,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":451,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-01-15",8.69,9.21,8.5,8.65,-0.46,107000,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1434,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1434},"2026-01-14",9.52,9.697,8.45,-0.7,-7.45,192200,{"date":1449,"open":1450,"high":26,"low":1451,"close":1452,"change":1453,"percent_change":1118,"volume":1454,"transactions":9,"vwap":1452},"2026-01-13",9,8.887,9.39,0.39,335600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1450,"change":433,"percent_change":39,"volume":1460,"transactions":9,"vwap":1450},"2026-01-12",8.92,9.09,8.05,180700,{"date":1462,"open":1463,"high":1464,"low":1444,"close":1465,"change":1466,"percent_change":1080,"volume":1467,"transactions":9,"vwap":1465},"2026-01-09",8.82,9.25,9.02,0.44,257800,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-08",8.03,9.14,8.58,0.555,6.92,195100,{"date":1477,"open":1405,"high":1478,"low":1412,"close":1479,"change":1480,"percent_change":1466,"volume":1481,"transactions":9,"vwap":1479},"2026-01-07",8.25,8.025,0.035,100300,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":976,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-01-06",8.12,8.4,7.9,7.99,-1.72,166900,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":191,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-01-05",8.2,8.8,8.08,8.13,0.37,113500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1098,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-02",8,8.26,7.934,8.1,2.4,110800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1417,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1417},"2025-12-31",8.35,8.44,7.61,-0.435,-5.21,172700,{"date":1515,"open":1437,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-12-30",8.9,8.32,8.345,-0.305,-3.53,126400,{"date":1523,"open":1472,"high":1463,"low":1524,"close":1437,"change":713,"percent_change":1054,"volume":1525,"transactions":9,"vwap":1437},"2025-12-29",8.01,138100,{"date":1527,"open":1528,"high":1529,"low":1390,"close":1530,"change":1531,"percent_change":1060,"volume":1532,"transactions":9,"vwap":1530},"2025-12-26",8.16,8.918,8.7,0.49,126600,{"date":1534,"open":1535,"high":1508,"low":1405,"close":1536,"change":989,"percent_change":866,"volume":1537,"transactions":9,"vwap":1536},"2025-12-24",8.3,8.21,128800,{"date":1539,"open":1540,"high":1426,"low":1486,"close":1541,"change":884,"percent_change":933,"volume":1542,"transactions":9,"vwap":1541},"2025-12-23",7.92,8.38,165200,{"date":1544,"open":1463,"high":1545,"low":1546,"close":1500,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1500},"2025-12-22",9.23,7.88,-0.75,-8.57,292800,{"date":1551,"open":1552,"high":1553,"low":1436,"close":1554,"change":175,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2025-12-19",8.78,9.295,8.75,-0.34,1461100,{"date":1558,"open":1559,"high":1560,"low":1426,"close":1552,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1552},"2025-12-18",8.74,9.2,0.04,0.46,307400,{"date":1565,"open":1566,"high":1567,"low":1509,"close":1559,"change":1039,"percent_change":464,"volume":1568,"transactions":9,"vwap":1559},"2025-12-17",8.48,9.505,532900,{"date":1570,"open":1571,"high":1554,"low":1391,"close":1509,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1509},"2025-12-16",7.57,0.91,12.08,879900,{"date":1576,"open":1258,"high":1396,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2025-12-15",6.379,7.53,0.88,13.23,623700,{"date":1583,"open":1584,"high":1382,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-12-12",6.71,5.81,6.65,1.02,18.12,1085100,{"date":1591,"open":1592,"high":1272,"low":1593,"close":1059,"change":1445,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1059},"2025-12-11",6.31,5.555,-11.06,376000,{"date":1597,"open":1218,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-12-10",6.49,5.529,6.33,0.54,9.33,275100,{"date":1605,"open":1029,"high":1074,"low":1606,"close":1062,"change":1607,"percent_change":720,"volume":1608,"transactions":9,"vwap":1062},"2025-12-09",5.37,0.22,156800,{"date":1610,"open":986,"high":1027,"low":1611,"close":1038,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1038},"2025-12-08",4.986,0.64,12.98,232300,{"date":1616,"open":925,"high":1088,"low":925,"close":1617,"change":21,"percent_change":739,"volume":880,"transactions":9,"vwap":1617},"2025-12-05",4.93,{"date":1619,"open":1620,"high":1621,"low":933,"close":939,"change":318,"percent_change":1622,"volume":1623,"transactions":9,"vwap":939},"2025-12-04",4.88,4.96,-2.65,30900,{"date":1625,"open":935,"high":946,"low":1626,"close":1000,"change":780,"percent_change":1242,"volume":1627,"transactions":9,"vwap":1000},"2025-12-03",4.531,33400,{"date":1629,"open":1630,"high":1631,"low":1170,"close":1124,"change":465,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1124},"2025-12-02",4.87,4.9,-5.13,64700,{"date":1635,"open":953,"high":1636,"low":953,"close":1630,"change":209,"percent_change":209,"volume":1637,"transactions":9,"vwap":1630},"2025-12-01",5.02,50700,{"date":1639,"open":957,"high":995,"low":1021,"close":1630,"change":302,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1630},"2025-11-28",-1.42,22700,{"date":1643,"open":1620,"high":1644,"low":1645,"close":946,"change":294,"percent_change":17,"volume":1646,"transactions":9,"vwap":946},"2025-11-26",5.1,4.857,63300,{"date":1648,"open":1014,"high":1090,"low":1195,"close":951,"change":601,"percent_change":514,"volume":1649,"transactions":9,"vwap":951},"2025-11-25",73800,{"date":1651,"open":1652,"high":952,"low":1157,"close":1014,"change":734,"percent_change":412,"volume":1653,"transactions":9,"vwap":1014},"2025-11-24",4.6,58700,{"date":1655,"open":1656,"high":1111,"low":1657,"close":1157,"change":1098,"percent_change":870,"volume":1658,"transactions":9,"vwap":1157},"2025-11-21",4.29,4.098,28700,{"date":1660,"open":1652,"high":925,"low":1661,"close":1662,"change":773,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-11-20",4.265,4.34,-5.86,74700,{"date":1666,"open":1667,"high":969,"low":1668,"close":1669,"change":719,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-19",4.455,4.415,4.61,2.9,87100,{"date":1673,"open":1674,"high":1157,"low":1656,"close":974,"change":647,"percent_change":1607,"volume":1675,"transactions":9,"vwap":974},"2025-11-18",4.355,37800,{"date":1677,"open":918,"high":1652,"low":242,"close":968,"change":1561,"percent_change":1678,"volume":1679,"transactions":9,"vwap":968},"2025-11-17",0.9,78700,{"date":1681,"open":1682,"high":974,"low":1683,"close":1175,"change":397,"percent_change":558,"volume":1684,"transactions":9,"vwap":1175},"2025-11-14",4.2,4.04,54900,{"date":1686,"open":1687,"high":1688,"low":903,"close":1689,"change":694,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-13",4.56,4.624,4.32,-6.49,40000,{"date":1693,"open":1694,"high":1695,"low":1118,"close":1124,"change":647,"percent_change":1607,"volume":1696,"transactions":9,"vwap":1124},"2025-11-12",4.454,4.655,61200,{"date":1698,"open":851,"high":1699,"low":851,"close":1669,"change":1075,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1669},"2025-11-11",4.755,13.83,199600,{"date":1703,"open":851,"high":898,"low":396,"close":845,"change":265,"percent_change":1704,"volume":1705,"transactions":9,"vwap":845},"2025-11-10",2.27,50900,{"date":1707,"open":472,"high":835,"low":29,"close":1708,"change":397,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-07",3.96,2.86,89900,{"date":1712,"open":394,"high":1713,"low":1714,"close":489,"change":593,"percent_change":1715,"volume":1716,"transactions":9,"vwap":489},"2025-11-06",4.079,3.82,-3.75,106500,{"date":1718,"open":1719,"high":851,"low":489,"close":835,"change":1281,"percent_change":1720,"volume":1721,"transactions":9,"vwap":835},"2025-11-05",3.87,5.26,68300,{"date":1723,"open":858,"high":835,"low":477,"close":393,"change":275,"percent_change":1724,"volume":695,"transactions":9,"vwap":393},"2025-11-04",-4.52,{"date":1726,"open":1727,"high":898,"low":858,"close":1728,"change":218,"percent_change":1729,"volume":786,"transactions":9,"vwap":1728},"2025-11-03",4.06,3.98,-2.45,{"date":1731,"open":396,"high":1732,"low":488,"close":1733,"change":719,"percent_change":724,"volume":1734,"transactions":9,"vwap":1733},"2025-10-31",4.14,4.08,86400,{"date":1736,"open":1737,"high":1738,"low":374,"close":720,"change":218,"percent_change":531,"volume":1739,"transactions":9,"vwap":720},"2025-10-30",4.15,4.19,147600,{"date":1741,"open":295,"high":926,"low":1683,"close":845,"change":250,"percent_change":714,"volume":1742,"transactions":9,"vwap":845},"2025-10-29",167200,{"date":1744,"open":968,"high":1745,"low":845,"close":1746,"change":113,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-10-28",4.499,4.11,-8.67,199900,{"date":1750,"open":996,"high":940,"low":926,"close":926,"change":1751,"percent_change":1752,"volume":1077,"transactions":9,"vwap":926},"2025-10-27",-0.4,-8.16,{"date":1754,"open":1138,"high":1617,"low":1124,"close":1631,"change":1755,"percent_change":1756,"volume":1229,"transactions":9,"vwap":1631},"2025-10-24",0.25,5.38,{"date":1758,"open":917,"high":987,"low":1052,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-10-23",4.65,0.18,4.03,39600,{"date":1764,"open":1669,"high":1143,"low":1689,"close":968,"change":318,"percent_change":1765,"volume":1359,"transactions":9,"vwap":968},"2025-10-22",-2.83,{"date":1767,"open":1124,"high":969,"low":1119,"close":1652,"change":302,"percent_change":854,"volume":1768,"transactions":9,"vwap":1652},"2025-10-21",30400,{"date":1770,"open":1771,"high":924,"low":1772,"close":1138,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1138},"2025-10-20",4.39,4.352,0.34,7.85,67900,{"date":1777,"open":926,"high":1778,"low":1779,"close":1118,"change":989,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1118},"2025-10-17",4.679,4.301,-3.78,34900,{"date":1783,"open":1195,"high":1784,"low":1785,"close":926,"change":976,"percent_change":516,"volume":1786,"transactions":9,"vwap":926},"2025-10-16",4.856,4.46,28000,{"date":1788,"open":940,"high":1789,"low":935,"close":1195,"change":47,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1195},"2025-10-15",5.09,-4.33,102700,{"date":1793,"open":1759,"high":985,"low":1652,"close":940,"change":719,"percent_change":1794,"volume":1795,"transactions":9,"vwap":940},"2025-10-14",2.75,82900,{"date":1797,"open":1124,"high":1631,"low":1798,"close":1799,"change":397,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-10-13",4.527,4.72,2.39,137300,{"date":1803,"open":1090,"high":1804,"low":917,"close":1669,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1669},"2025-10-10",5.006,-0.36,-7.24,155800,{"date":1809,"open":995,"high":1789,"low":946,"close":1090,"change":433,"percent_change":1751,"volume":1810,"transactions":9,"vwap":1090},"2025-10-09",71800,{"date":1812,"open":995,"high":1789,"low":1091,"close":985,"change":310,"percent_change":928,"volume":1813,"transactions":9,"vwap":985},"2025-10-08",25900,{"date":1815,"open":735,"high":1053,"low":946,"close":995,"change":318,"percent_change":1816,"volume":1817,"transactions":9,"vwap":995},"2025-10-07",-2.53,53100,{"date":1819,"open":957,"high":1083,"low":1129,"close":1080,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1080},"2025-10-06",-0.24,-4.47,116500,{"date":1824,"open":1825,"high":1826,"low":1091,"close":1606,"change":1607,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1606},"2025-10-03",5.19,5.42,4.27,91700,{"date":1830,"open":1621,"high":1831,"low":1129,"close":1832,"change":21,"percent_change":617,"volume":1833,"transactions":9,"vwap":1832},"2025-10-02",5.2,5.15,58900,{"date":1835,"open":1000,"high":986,"low":1000,"close":995,"change":73,"percent_change":1836,"volume":1837,"transactions":9,"vwap":995},"2025-10-01",1.42,48400,{"date":1839,"open":940,"high":985,"low":945,"close":1617,"change":713,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1617},"2025-09-30",-1,39800,{"date":1843,"open":1015,"high":995,"low":1015,"close":1091,"change":1760,"percent_change":374,"volume":1844,"transactions":9,"vwap":1091},"2025-09-29",51800,{"date":1846,"open":988,"high":1847,"low":1848,"close":1015,"change":310,"percent_change":47,"volume":1263,"transactions":9,"vwap":1015},"2025-09-26",4.945,4.735,{"date":1850,"open":602,"high":1088,"low":925,"close":1003,"change":481,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1003},"2025-09-25",-1.64,79900,{"date":1854,"open":1620,"high":1855,"low":1856,"close":1857,"change":1561,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-09-24",5.034,4.831,4.89,0.82,55500,{"date":1861,"open":1129,"high":1862,"low":1021,"close":940,"change":258,"percent_change":1863,"volume":1864,"transactions":9,"vwap":940},"2025-09-23",4.995,-2.41,67400,{"date":1866,"open":985,"high":1097,"low":940,"close":1090,"change":647,"percent_change":1281,"volume":1867,"transactions":9,"vwap":1090},"2025-09-22",104400,{"date":1869,"open":1870,"high":1871,"low":1631,"close":1621,"change":481,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1621},"2025-09-19",5.03,5.61,-1.59,468600,{"date":1875,"open":1876,"high":1877,"low":1620,"close":986,"change":302,"percent_change":1386,"volume":1878,"transactions":9,"vwap":986},"2025-09-18",5.11,5.329,116100,{"date":1880,"open":1001,"high":1881,"low":1882,"close":1876,"change":699,"percent_change":1453,"volume":1883,"transactions":9,"vwap":1876},"2025-09-17",5.78,4.899,262700,{"date":1885,"open":945,"high":1644,"low":1886,"close":1789,"change":767,"percent_change":967,"volume":1887,"transactions":9,"vwap":1789},"2025-09-16",4.808,121200,{"date":1889,"open":1129,"high":986,"low":953,"close":951,"change":725,"percent_change":1890,"volume":1891,"transactions":9,"vwap":951},"2025-09-15",-3.19,244400,{"date":1893,"open":1894,"high":1363,"low":975,"close":1636,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1636},"2025-09-12",6.69,-2.87,-36.38,1177800,{"date":1899,"open":1900,"high":1487,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-09-11",6.22,6.056,7.89,1.8,29.56,683600,{"date":1907,"open":1280,"high":1908,"low":1909,"close":1336,"change":515,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1336},"2025-09-10",6.397,6,-1.77,54300,{"date":1913,"open":1297,"high":1297,"low":1914,"close":1915,"change":275,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-09-09",6.1,6.2,-2.82,45500,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1258,"change":648,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1258},"2025-09-08",6.12,6.5,6.05,5.28,121900,{"date":1926,"open":1927,"high":1920,"low":1036,"close":1928,"change":294,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-09-05",5.94,6.06,1.34,54000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1288,"change":1098,"percent_change":364,"volume":1936,"transactions":9,"vwap":1288},"2025-09-04",5.82,6.083,5.619,20300,{"date":1938,"open":1933,"high":1036,"low":1939,"close":1062,"change":265,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1062},"2025-09-03",5.603,1.58,37400,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1281,"percent_change":507,"volume":1948,"transactions":9,"vwap":1947},"2025-09-02",5.44,5.71,5.342,5.7,26900,{"date":1950,"open":1951,"high":1947,"low":1826,"close":1952,"change":976,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-08-29",5.62,5.5,-2.48,18500,{"date":1956,"open":1945,"high":1287,"low":1029,"close":1067,"change":699,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1067},"2025-08-28",0.36,14200,{"date":1960,"open":1020,"high":1040,"low":1020,"close":1951,"change":1098,"percent_change":557,"volume":1961,"transactions":9,"vwap":1951},"2025-08-27",51000,{"date":1963,"open":1789,"high":1952,"low":1008,"close":1964,"change":872,"percent_change":1944,"volume":1965,"transactions":9,"vwap":1964},"2025-08-26",5.43,52800,{"date":1967,"open":621,"high":621,"low":1870,"close":1832,"change":1438,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1832},"2025-08-25",-8.2,134500,{"date":1971,"open":1027,"high":1881,"low":1061,"close":1871,"change":209,"percent_change":209,"volume":1431,"transactions":9,"vwap":1871},"2025-08-22",{"date":1973,"open":1044,"high":1974,"low":988,"close":1871,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1871},"2025-08-21",6.16,1.125,25.08,2153400,{"date":1979,"open":1111,"high":1111,"low":242,"close":1980,"change":481,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-08-20",4.485,-1.75,10900,{"date":1984,"open":1125,"high":1985,"low":1052,"close":1145,"change":356,"percent_change":1986,"volume":1786,"transactions":9,"vwap":1145},"2025-08-19",4.781,-3.89,{"date":1988,"open":925,"high":1620,"low":926,"close":933,"change":647,"percent_change":1989,"volume":1990,"transactions":9,"vwap":933},"2025-08-18",0.21,31100,{"date":1992,"open":953,"high":940,"low":1669,"close":925,"change":209,"percent_change":209,"volume":1993,"transactions":9,"vwap":925},"2025-08-15",13400,{"date":1995,"open":939,"high":1996,"low":975,"close":925,"change":218,"percent_change":1997,"volume":1998,"transactions":9,"vwap":925},"2025-08-14",4.879,-2.07,33200,{"date":2000,"open":926,"high":2001,"low":1662,"close":1021,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1021},"2025-08-13",4.931,0.5,11.52,79700,{"date":2006,"open":870,"high":870,"low":2007,"close":1662,"change":1561,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1662},"2025-08-12",4.259,0.93,21700,{"date":2011,"open":2012,"high":295,"low":580,"close":295,"change":310,"percent_change":2013,"volume":2014,"transactions":9,"vwap":295},"2025-08-11",4.25,-0.23,27200,{"date":2016,"open":1125,"high":1125,"low":1738,"close":2017,"change":258,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-08",4.31,-2.71,19200,{"date":2021,"open":918,"high":926,"low":2022,"close":1175,"change":647,"percent_change":767,"volume":2023,"transactions":9,"vwap":1175},"2025-08-07",4.236,9400,{"date":2025,"open":1656,"high":1687,"low":2026,"close":1163,"change":719,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1163},"2025-08-06",4.216,3.03,26800,{"date":2030,"open":974,"high":1111,"low":1682,"close":1656,"change":928,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1656},"2025-08-05",-4.45,78300,{"date":2034,"open":1021,"high":994,"low":968,"close":1119,"change":530,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1119},"2025-08-04",-1.97,57200,{"date":2038,"open":967,"high":933,"low":926,"close":1170,"change":810,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1170},"2025-08-01",-5.95,73000,{"date":2042,"open":953,"high":985,"low":1195,"close":1630,"change":397,"percent_change":2043,"volume":2044,"transactions":9,"vwap":1630},"2025-07-31",2.31,56500,{"date":2046,"open":1631,"high":2047,"low":987,"close":953,"change":47,"percent_change":2048,"volume":2049,"transactions":9,"vwap":953},"2025-07-30",5.043,-4.23,21500,{"date":2051,"open":1208,"high":2052,"low":924,"close":1090,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1090},"2025-07-29",5.405,-0.49,-8.97,240400,{"date":2057,"open":1825,"high":1871,"low":2058,"close":1020,"change":872,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1020},"2025-07-28",5.044,5.41,58500,{"date":2062,"open":1029,"high":1029,"low":2063,"close":2064,"change":928,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-25",5.024,5.18,-3.72,27600,{"date":2068,"open":1299,"high":1927,"low":1720,"close":1756,"change":810,"percent_change":2069,"volume":2070,"transactions":9,"vwap":1756},"2025-07-24",-5.11,106200,{"date":2072,"open":1038,"high":2073,"low":1208,"close":1299,"change":200,"percent_change":1903,"volume":2074,"transactions":9,"vwap":1299},"2025-07-23",6.147,323800,{"date":2076,"open":957,"high":1871,"low":957,"close":1038,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1038},"2025-07-22",0.661,13.47,187500,{"date":2081,"open":2082,"high":1831,"low":1631,"close":2083,"change":2084,"percent_change":2085,"volume":1159,"transactions":9,"vwap":2083},"2025-07-21",5.096,4.909,-0.071,-1.43,{"date":2087,"open":1857,"high":995,"low":1015,"close":1091,"change":327,"percent_change":398,"volume":2088,"transactions":9,"vwap":1091},"2025-07-18",29300,{"date":2090,"open":1129,"high":1082,"low":1015,"close":1021,"change":713,"percent_change":2091,"volume":2092,"transactions":9,"vwap":1021},"2025-07-17",-1.02,48600,{"date":2094,"open":1620,"high":1000,"low":1652,"close":1857,"change":327,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1857},"2025-07-16",2.95,20200,{"date":2098,"open":735,"high":2099,"low":967,"close":933,"change":1820,"percent_change":2100,"volume":2101,"transactions":9,"vwap":933},"2025-07-15",5.081,-4.81,92500,{"date":2103,"open":1876,"high":1097,"low":1620,"close":985,"change":209,"percent_change":209,"volume":2104,"transactions":9,"vwap":985},"2025-07-14",38700,{"date":2106,"open":266,"high":266,"low":940,"close":985,"change":1235,"percent_change":2107,"volume":2108,"transactions":9,"vwap":985},"2025-07-11",-5.85,50500,{"date":2110,"open":1832,"high":1035,"low":1621,"close":2111,"change":734,"percent_change":646,"volume":2112,"transactions":9,"vwap":2111},"2025-07-10",5.3,22800,{"date":2114,"open":1870,"high":1831,"low":2115,"close":1097,"change":73,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1097},"2025-07-09",4.889,1.38,28600,{"date":2119,"open":995,"high":1045,"low":945,"close":1008,"change":550,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1008},"2025-07-08",1.2,27400,{"date":2123,"open":1097,"high":1097,"low":2124,"close":1001,"change":318,"percent_change":1816,"volume":2125,"transactions":9,"vwap":1001},"2025-07-07",4.848,46500,{"date":2127,"open":1089,"high":1407,"low":1088,"close":1097,"change":713,"percent_change":907,"volume":2128,"transactions":9,"vwap":1097},"2025-07-03",17500,{"date":2130,"open":946,"high":2111,"low":946,"close":1825,"change":2131,"percent_change":940,"volume":2132,"transactions":9,"vwap":1825},"2025-07-02",0.24,59100,{"date":2134,"open":1088,"high":1097,"low":1617,"close":957,"change":725,"percent_change":2135,"volume":2136,"transactions":9,"vwap":957},"2025-07-01",-3.13,22900,{"date":2138,"open":953,"high":2139,"low":925,"close":1876,"change":610,"percent_change":768,"volume":1768,"transactions":9,"vwap":1876},"2025-06-30",5.12,{"date":2141,"open":1631,"high":2142,"low":933,"close":953,"change":725,"percent_change":2143,"volume":2144,"transactions":9,"vwap":953},"2025-06-27",5.123,-3.25,23800,{"date":2146,"open":1644,"high":2147,"low":940,"close":1129,"change":699,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1129},"2025-06-26",5.178,0.41,48900,{"date":2151,"open":957,"high":2152,"low":1759,"close":1631,"change":258,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1631},"2025-06-25",5.49,-2.39,431800,{"date":2156,"open":2157,"high":2158,"low":2159,"close":1636,"change":1039,"percent_change":2160,"volume":2161,"transactions":9,"vwap":1636},"2025-06-24",4.775,5.45,4.555,6.36,180100,{"date":2163,"open":969,"high":939,"low":1785,"close":1799,"change":302,"percent_change":714,"volume":2164,"transactions":9,"vwap":1799},"2025-06-23",32300,{"date":2166,"open":1621,"high":1636,"low":295,"close":996,"change":928,"percent_change":1187,"volume":2167,"transactions":9,"vwap":996},"2025-06-20",77200,{"date":2169,"open":1015,"high":1832,"low":987,"close":985,"change":2131,"percent_change":1088,"volume":2170,"transactions":9,"vwap":985},"2025-06-18",83400,{"date":2172,"open":1871,"high":1871,"low":295,"close":933,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":933},"2025-06-17",-0.82,-14.72,266300,{"date":2177,"open":2178,"high":1027,"low":2179,"close":1038,"change":1989,"percent_change":2180,"volume":1705,"transactions":9,"vwap":1038},"2025-06-16",5.34,5.237,3.92,{"date":2182,"open":1059,"high":2183,"low":2184,"close":2185,"change":2186,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2185},"2025-06-13",5.784,5.273,5.36,-0.43,-7.43,45300,{"date":2190,"open":2191,"high":1974,"low":1947,"close":1062,"change":47,"percent_change":2192,"volume":1255,"transactions":9,"vwap":1062},"2025-06-12",5.96,-3.5,{"date":2194,"open":1248,"high":1272,"low":2195,"close":1909,"change":773,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1909},"2025-06-11",5.782,-4.31,57000,{"date":2199,"open":2200,"high":1510,"low":2201,"close":1261,"change":2202,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1261},"2025-06-10",7.54,5.918,-1.33,-17.5,355300,{"date":2206,"open":2207,"high":2208,"low":2209,"close":1398,"change":2091,"percent_change":2210,"volume":2211,"transactions":9,"vwap":1398},"2025-06-09",8.85,8.877,7.55,-11.83,164700,{"date":2213,"open":2214,"high":2215,"low":1428,"close":2216,"change":273,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-06",9.18,10.11,8.62,27.89,2260800,{"date":2220,"open":1298,"high":2221,"low":2222,"close":1357,"change":2131,"percent_change":449,"volume":2055,"transactions":9,"vwap":1357},"2025-06-05",7,6.502,{"date":2224,"open":1344,"high":1921,"low":2225,"close":1921,"change":1084,"percent_change":912,"volume":1917,"transactions":9,"vwap":1921},"2025-06-04",5.986,{"date":2227,"open":1040,"high":1272,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-06-03",5.596,6.24,0.68,12.23,41000,{"date":2234,"open":1756,"high":1947,"low":1089,"close":2235,"change":734,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-02",5.56,2.96,20800,{"date":2239,"open":1293,"high":2240,"low":1035,"close":1061,"change":1365,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1061},"2025-05-30",5.771,-4.93,61000,{"date":2244,"open":1335,"high":1335,"low":1029,"close":2245,"change":515,"percent_change":2246,"volume":2112,"transactions":9,"vwap":2245},"2025-05-29",5.68,-1.9,{"date":2248,"open":1915,"high":1915,"low":1945,"close":1062,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1062},"2025-05-28",-0.5,-7.95,36300,{"date":2253,"open":1922,"high":1600,"low":2254,"close":1249,"change":1773,"percent_change":1945,"volume":2255,"transactions":9,"vwap":1249},"2025-05-27",5.925,37200,{"date":2257,"open":2258,"high":2259,"low":1300,"close":1234,"change":1820,"percent_change":2260,"volume":2028,"transactions":9,"vwap":1234},"2025-05-23",6.044,6.425,-3.88,{"date":2262,"open":1909,"high":2263,"low":1226,"close":2264,"change":795,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-05-22",6.405,6.19,0.81,14000,{"date":2268,"open":2269,"high":2270,"low":2271,"close":1232,"change":2186,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1232},"2025-05-21",6.6,6.677,5.967,-6.54,48500,{"date":2275,"open":1261,"high":2276,"low":2277,"close":1247,"change":2278,"percent_change":2221,"volume":727,"transactions":9,"vwap":1247},"2025-05-20",6.63,6.17,0.43,{"date":2280,"open":1350,"high":1584,"low":2281,"close":1232,"change":2249,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1232},"2025-05-19",6.091,-7.53,50600,{"date":2285,"open":2286,"high":2287,"low":1258,"close":1350,"change":73,"percent_change":2288,"volume":2289,"transactions":9,"vwap":1350},"2025-05-16",6.54,6.939,1.07,60200,{"date":2291,"open":2292,"high":2293,"low":2294,"close":1247,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1247},"2025-05-15",5.59,6.668,5.432,0.98,17.53,97800,{"date":2299,"open":1947,"high":2300,"low":1061,"close":2292,"change":515,"percent_change":2301,"volume":2302,"transactions":9,"vwap":2292},"2025-05-14",5.887,-1.93,73200,{"date":2304,"open":2111,"high":1288,"low":2305,"close":1947,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":1947},"2025-05-13",5.032,0.45,8.57,139700,{"date":2310,"open":295,"high":2111,"low":295,"close":2311,"change":1046,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-05-12",5.25,22.38,233200,{"date":2315,"open":851,"high":2316,"low":472,"close":1656,"change":780,"percent_change":328,"volume":2317,"transactions":9,"vwap":1656},"2025-05-09",4.356,39300,{"date":2319,"open":859,"high":2320,"low":463,"close":835,"change":200,"percent_change":2321,"volume":2322,"transactions":9,"vwap":835},"2025-05-08",4.153,2.56,32200,{"date":2324,"open":2325,"high":1727,"low":449,"close":577,"change":433,"percent_change":2326,"volume":1705,"transactions":9,"vwap":577},"2025-05-07",3.99,-0.51,{"date":2328,"open":2329,"high":2329,"low":393,"close":2180,"change":725,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2180},"2025-05-06",4.12,-3.92,49400,{"date":2333,"open":870,"high":2334,"low":845,"close":1733,"change":773,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1733},"2025-05-05",4.538,-6.21,30500,{"date":2338,"open":2012,"high":926,"low":2320,"close":242,"change":73,"percent_change":248,"volume":2339,"transactions":9,"vwap":242},"2025-05-02",41500,{"date":2341,"open":1119,"high":1119,"low":2342,"close":2343,"change":47,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-01",4.26,4.28,-4.68,18600,{"date":2347,"open":919,"high":1119,"low":2348,"close":1119,"change":21,"percent_change":506,"volume":2349,"transactions":9,"vwap":1119},"2025-04-30",4.222,24900,{"date":2351,"open":2352,"high":974,"low":2353,"close":1662,"change":191,"percent_change":2354,"volume":1954,"transactions":9,"vwap":1662},"2025-04-29",4.295,4.146,0.7,{"date":184,"open":2352,"high":2356,"low":2357,"close":2017,"change":2358,"percent_change":610,"volume":1269,"transactions":9,"vwap":2017},4.437,4.24,0.015]