[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RSKD":3,"homepage-market-summary":29,"stock-historical-RSKD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"RSKD","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Riskified Ltd.","NYSE",null,"Common Stock","Riskified Ltd offers an AI-powered e-commerce risk intelligence platform that identifies the individual behind each online interaction for legitimacy, helping merchants (its customers) eliminate risk and uncertainty from their business. The company's core product, the Chargeback Guarantee, automatically approves or declines online orders with performance levels that vary in accordance with its merchants' priorities. Additionally, it offers other products that mitigate similar e-commerce risks for those same merchants, including Policy Protect, Dispute Resolve, and Account Secure. Geographically, Riskified generates maximum revenue from the United States, and the rest from other regions of the Americas, Europe, the Middle East and Africa (EMEA), and the Asia-Pacific (APAC) region.","670",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":17,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},8.04,8.16,8.28,7.86,8.05,-0.01,-0.12,2246232.998965,15047,8.0298,3.7,1007232.8948603306,94.8,1305,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":182},365,1,1000,{"period_high":17,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":15,"start_date":181,"end_date":5},868457,316986956.609943,74.4,"2025-04-28",[183,184,194,204,214,223,233,243,253,263,272,282,292,303,313,324,335,344,353,361,371,382,392,402,411,422,431,439,447,455,464,474,482,490,499,507,517,523,532,541,549,558,568,577,587,597,606,614,622,628,636,644,653,662,672,680,689,694,699,705,712,715,719,725,730,734,739,742,747,753,758,764,771,779,787,794,801,808,814,818,822,825,828,834,838,843,847,852,856,861,864,868,874,881,888,894,899,903,908,914,922,928,934,939,943,950,953,958,962,966,970,974,980,987,994,1000,1006,1014,1018,1023,1027,1033,1040,1047,1054,1060,1068,1075,1081,1086,1093,1101,1108,1115,1122,1129,1135,1141,1147,1152,1157,1161,1165,1170,1175,1181,1187,1193,1197,1202,1207,1211,1216,1219,1224,1230,1234,1238,1241,1247,1252,1256,1260,1264,1269,1273,1277,1283,1288,1292,1297,1302,1306,1310,1315,1320,1323,1327,1331,1334,1338,1342,1346,1351,1354,1358,1363,1367,1370,1374,1378,1382,1385,1389,1393,1397,1401,1404,1408,1413,1417,1423,1428,1432,1436,1440,1444,1448,1453,1457,1461,1464,1466,1470,1475,1479,1483,1486,1491,1496,1499,1503,1507,1511,1514,1520,1525,1528,1531,1535,1539,1542,1547,1552,1556,1559,1562,1566,1569,1572,1576,1579,1582,1587,1591,1595,1599,1602,1606,1611,1616,1620,1623,1627,1631,1634,1638,1641,1645,1648,1651,1656,1660,1664,1669,1673,1676,1680,1684,1688,1692,1696,1700,1704,1708,1712,1716,1720,1724,1727,1730,1734,1737,1741,1745,1748,1754,1757,1761,1766,1770,1774,1778,1783,1787,1792,1795,1799,1803,1808,1813,1817,1823,1828,1835,1839,1846,1853,1859,1864,1869,1873,1877,1881,1885,1889,1893,1896,1901,1906,1909,1913,1917,1921,1925,1929,1932,1935,1938,1942,1946,1950,1954,1957,1961,1965,1969,1972,1976,1980,1983,1986,1989,1992,1995,1999,2003,2006,2010,2014,2017,2021,2026,2030,2034,2038,2041,2045,2049,2052,2055,2059,2064,2067,2070],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",7.73,8.17,7.66,0.26,3.34,3781840.457032,21414,8.0215,{"date":195,"open":196,"high":19,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",7.9,7.765,7.79,-0.02,-0.26,1807781.824434,13367,7.8989,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":66,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",7.8,7.96,7.77,7.81,-0.64,1060063.641212,8691,7.8653,{"date":215,"open":19,"high":216,"low":217,"close":18,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",8.1,7.82,-0.07,-0.88,1702629.965738,10812,7.9194,{"date":224,"open":225,"high":226,"low":197,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",7.92,8.06,7.93,0.02,0.25,2055948.07669,13139,7.9077,{"date":234,"open":217,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",8.035,7.75,7.91,0.2,2.59,4442804.881536,23132,7.9378,{"date":244,"open":245,"high":246,"low":247,"close":245,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",7.71,7.735,7.574,0.01,0.13,2168516.702653,14273,7.6682,{"date":254,"open":255,"high":207,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-28",7.72,7.64,7.7,-0.08,-1.03,2526962.26474,16758,7.7786,{"date":264,"open":265,"high":187,"low":245,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",7.85,7.78,-0.13,-1.64,3213617.288257,21974,7.9014,{"date":273,"open":274,"high":275,"low":276,"close":237,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",7.005,8.02,6.9915,0.77,10.78,7166554.9945,38510,7.6556,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":249,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",7,7.16,6.72,7.14,1.85,6032388.189502,26393,6.9606,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",6.41,7.05,6.34,7.01,0.66,10.39,5342744.014382,28519,6.7586,{"date":304,"open":305,"high":306,"low":307,"close":305,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",6.35,6.415,6.23,0.14,2.25,770748.555179,5673,6.3591,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",6.22,6.33,6.14,6.21,-0.1,-1.58,899480.545662,6512,6.2152,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-17",6.28,6.325,6.19,6.31,0.04,0.64,580976.263119,5441,6.2828,{"date":336,"open":316,"high":316,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",6.12,6.27,0.07,1.13,985384.309701,7729,6.2466,{"date":345,"open":318,"high":326,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",6.085,6.2,-0.09,-1.43,645894.844654,8221,6.1843,{"date":354,"open":317,"high":296,"low":355,"close":356,"change":238,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",6.1,6.29,3.28,899176.384588,9323,6.2553,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":167,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",5.96,6.125,5.9599,6.09,2.01,736944.521826,6301,6.0689,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",5.92,5.99,5.79,5.97,0.05,0.84,857496.38755,9231,5.9274,{"date":383,"open":384,"high":385,"low":386,"close":373,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",6.13,6.16,5.91,-0.24,-3.9,1528220.336646,11004,5.9523,{"date":393,"open":394,"high":395,"low":396,"close":385,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",6.46,6.48,6.1102,-0.35,-5.38,1479399.489474,12076,6.2019,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":157,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",6.84,6.395,6.51,-6.06,2560190.290904,16245,6.5023,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",6.68,6.98,6.49,6.93,0.28,4.21,3768121.672863,24475,6.7832,{"date":423,"open":328,"high":413,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",6.11,6.65,0.46,7.43,3958558.242328,23333,6.4542,{"date":432,"open":433,"high":434,"low":364,"close":328,"change":319,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",6.25,6.355,-1.59,1847457.717618,12049,6.1914,{"date":440,"open":356,"high":441,"low":442,"close":356,"change":199,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-31",6.425,6.215,-0.32,2855330.111348,15131,6.2886,{"date":448,"open":424,"high":449,"low":424,"close":329,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",6.365,0.19,3.1,1547329.255795,13714,6.2994,{"date":456,"open":457,"high":328,"low":458,"close":337,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-27",6.06,6.05,0.15,2.51,1461580.883602,11931,6.1248,{"date":465,"open":466,"high":467,"low":468,"close":376,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",5.89,6.01,5.84,0.03,0.51,1217794.462193,10010,5.967,{"date":475,"open":476,"high":467,"low":466,"close":477,"change":20,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",5.95,5.94,-0.17,849751.483222,7233,5.9438,{"date":483,"open":477,"high":484,"low":485,"close":476,"change":377,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",5.98,5.87,0.85,1219307.618227,10471,5.9253,{"date":491,"open":492,"high":492,"low":493,"close":494,"change":66,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",6,5.835,5.9,-0.84,1242522.417284,10142,5.8982,{"date":500,"open":501,"high":355,"low":502,"close":476,"change":218,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",6.07,5.865,-1.16,1936200.726109,12747,5.9578,{"date":508,"open":509,"high":510,"low":484,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-19",6.24,6.26,6.02,-0.14,-2.27,3882621.367205,22093,6.0739,{"date":518,"open":294,"high":294,"low":458,"close":385,"change":512,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-18",-2.22,4523663.937701,26256,6.1778,{"date":524,"open":525,"high":526,"low":355,"close":527,"change":387,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",6.15,6.43,6.3,-3.67,2160593.444314,14720,6.2345,{"date":533,"open":492,"high":534,"low":363,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-14",6.61,6.54,0.09,1.4,3276473.961679,25062,6.4167,{"date":542,"open":543,"high":395,"low":373,"close":544,"change":249,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",6.135,6.45,2.06,2431769.317918,16526,6.2304,{"date":550,"open":457,"high":296,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",5.56,6.32,1.05,19.92,6335992.997801,47983,5.9369,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":66,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",5.31,5.34,5.26,5.27,-0.94,588736.650816,7484,5.3049,{"date":569,"open":570,"high":571,"low":570,"close":572,"change":172,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",5.23,5.355,5.32,-0.56,530707.506696,5248,5.3209,{"date":578,"open":579,"high":580,"low":581,"close":580,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",5.2,5.35,5.18,0.16,3.08,1261165.578404,8379,5.2254,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":66,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",5.17,5.195,5.12,5.19,-0.95,411058.337799,3845,5.168,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":330,"percent_change":277,"volume":603,"transactions":604,"vwap":605},"2026-08-05",5.21,5.25,5.15,5.24,516022.111588,4834,5.2361,{"date":607,"open":602,"high":608,"low":609,"close":579,"change":199,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",5.315,5.175,-0.38,505505.749427,5083,5.2054,{"date":615,"open":616,"high":608,"low":589,"close":617,"change":469,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",5.28,5.22,0.58,1156450.997288,7331,5.215,{"date":623,"open":589,"high":600,"low":624,"close":592,"change":66,"percent_change":593,"volume":625,"transactions":626,"vwap":627},"2026-07-31",5.11,341307.352318,4843,5.1817,{"date":629,"open":580,"high":630,"low":631,"close":602,"change":267,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",5.365,5.1501,-2.42,466624.335559,4808,5.2091,{"date":637,"open":638,"high":639,"low":580,"close":640,"change":20,"percent_change":145,"volume":641,"transactions":642,"vwap":643},"2026-07-29",5.38,5.485,5.37,456305.999662,4263,5.4211,{"date":645,"open":646,"high":647,"low":648,"close":638,"change":249,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",5.3,5.3989,5.245,2.48,847500.872154,6125,5.3415,{"date":654,"open":655,"high":616,"low":656,"close":600,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",5.09,5.08,0.23,4.58,386281.765989,4035,5.2189,{"date":663,"open":664,"high":665,"low":666,"close":664,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",5.02,5.0686,5,0.06,1.21,279017.106443,3157,5.024,{"date":673,"open":664,"high":674,"low":675,"close":676,"change":218,"percent_change":44,"volume":677,"transactions":678,"vwap":679},"2026-07-23",5.05,4.935,4.96,849934.901151,5432,4.984,{"date":681,"open":682,"high":589,"low":683,"close":684,"change":512,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-22",5.14,4.97,5.03,-2.71,650302.331898,6515,5.0142,{"date":690,"open":579,"high":600,"low":589,"close":589,"change":218,"percent_change":162,"volume":691,"transactions":692,"vwap":693},"2026-07-21",443742.052798,5638,5.1997,{"date":695,"open":570,"high":560,"low":592,"close":602,"change":248,"percent_change":450,"volume":696,"transactions":697,"vwap":698},"2026-07-20",488626.113802,4979,5.2564,{"date":700,"open":656,"high":701,"low":656,"close":570,"change":702,"percent_change":703,"volume":704,"transactions":9,"vwap":570},"2026-07-17",5.255,0.08,1.55,437100,{"date":706,"open":707,"high":708,"low":709,"close":601,"change":710,"percent_change":710,"volume":711,"transactions":9,"vwap":601},"2026-07-16",5.16,5.191,5.045,0,792500,{"date":713,"open":581,"high":570,"low":656,"close":601,"change":199,"percent_change":111,"volume":714,"transactions":9,"vwap":601},"2026-07-15",670500,{"date":716,"open":589,"high":562,"low":591,"close":589,"change":66,"percent_change":717,"volume":718,"transactions":9,"vwap":589},"2026-07-14",-0.96,387600,{"date":720,"open":601,"high":721,"low":722,"close":617,"change":536,"percent_change":723,"volume":724,"transactions":9,"vwap":617},"2026-07-13",5.285,5.145,1.75,725600,{"date":726,"open":646,"high":572,"low":727,"close":727,"change":267,"percent_change":728,"volume":729,"transactions":9,"vwap":727},"2026-07-10",5.13,-2.47,328800,{"date":731,"open":624,"high":562,"low":684,"close":562,"change":339,"percent_change":732,"volume":733,"transactions":9,"vwap":562},"2026-07-09",1.35,580100,{"date":735,"open":592,"high":617,"low":727,"close":592,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":592},"2026-07-08",-0.06,-1.14,690200,{"date":740,"open":616,"high":561,"low":599,"close":600,"change":710,"percent_change":710,"volume":741,"transactions":9,"vwap":600},"2026-07-07",881600,{"date":743,"open":656,"high":616,"low":744,"close":600,"change":167,"percent_change":745,"volume":746,"transactions":9,"vwap":600},"2026-07-06",5.065,2.34,1150000,{"date":748,"open":749,"high":617,"low":750,"close":727,"change":751,"percent_change":73,"volume":752,"transactions":9,"vwap":727},"2026-07-02",5.04,5.0050001,0.11,1450000,{"date":754,"open":684,"high":655,"low":755,"close":664,"change":199,"percent_change":756,"volume":757,"transactions":9,"vwap":664},"2026-07-01",4.98,-0.4,2189000,{"date":759,"open":760,"high":674,"low":761,"close":749,"change":228,"percent_change":762,"volume":763,"transactions":9,"vwap":749},"2026-06-30",4.94,4.85,0.4,1334600,{"date":765,"open":766,"high":682,"low":767,"close":664,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":664},"2026-06-29",5.1,4.99,-0.04,-0.79,1113300,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":459,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-06-26",4.9,5.085,4.852,5.06,3.05,1887000,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":469,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-06-25",4.87,5.01,4.83,4.91,0.61,1452400,{"date":788,"open":789,"high":755,"low":790,"close":791,"change":768,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-06-24",4.89,4.845,4.88,-0.81,1522400,{"date":795,"open":773,"high":796,"low":797,"close":798,"change":667,"percent_change":799,"volume":800,"transactions":9,"vwap":798},"2026-06-23",4.985,4.885,4.92,1.23,1485900,{"date":802,"open":803,"high":750,"low":804,"close":805,"change":348,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-22",4.905,4.823,4.86,-1.82,1062400,{"date":809,"open":810,"high":755,"low":791,"close":811,"change":330,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-18",4.93,4.95,0.81,1192000,{"date":815,"open":760,"high":666,"low":791,"close":784,"change":736,"percent_change":816,"volume":817,"transactions":9,"vwap":784},"2026-06-17",-1.21,854500,{"date":819,"open":811,"high":820,"low":781,"close":683,"change":228,"percent_change":762,"volume":821,"transactions":9,"vwap":683},"2026-06-16",4.995,1046600,{"date":823,"open":760,"high":782,"low":810,"close":811,"change":248,"percent_change":238,"volume":824,"transactions":9,"vwap":811},"2026-06-15",1273000,{"date":826,"open":784,"high":750,"low":797,"close":760,"change":248,"percent_change":238,"volume":827,"transactions":9,"vwap":760},"2026-06-12",1080900,{"date":829,"open":830,"high":675,"low":831,"close":810,"change":536,"percent_change":832,"volume":833,"transactions":9,"vwap":810},"2026-06-11",4.81,4.765,1.86,827100,{"date":835,"open":789,"high":666,"low":836,"close":836,"change":21,"percent_change":632,"volume":837,"transactions":9,"vwap":836},"2026-06-10",4.84,1125900,{"date":839,"open":840,"high":683,"low":841,"close":676,"change":167,"percent_change":649,"volume":842,"transactions":9,"vwap":676},"2026-06-09",4.8,4.795,1135700,{"date":844,"open":783,"high":675,"low":840,"close":836,"change":536,"percent_change":845,"volume":846,"transactions":9,"vwap":836},"2026-06-08",1.89,1142700,{"date":848,"open":830,"high":805,"low":849,"close":850,"change":736,"percent_change":59,"volume":851,"transactions":9,"vwap":850},"2026-06-05",4.733,4.75,683000,{"date":853,"open":830,"high":784,"low":830,"close":830,"change":248,"percent_change":854,"volume":855,"transactions":9,"vwap":830},"2026-06-04",0.21,615000,{"date":857,"open":811,"high":811,"low":858,"close":840,"change":478,"percent_change":859,"volume":860,"transactions":9,"vwap":840},"2026-06-03",4.775,-3.42,716700,{"date":862,"open":811,"high":666,"low":803,"close":683,"change":218,"percent_change":44,"volume":863,"transactions":9,"vwap":683},"2026-06-02",957300,{"date":865,"open":866,"high":655,"low":866,"close":749,"change":582,"percent_change":357,"volume":867,"transactions":9,"vwap":749},"2026-06-01",4.82,1996700,{"date":869,"open":870,"high":789,"low":871,"close":791,"change":751,"percent_change":872,"volume":873,"transactions":9,"vwap":791},"2026-05-29",4.79,4.74,2.31,1983500,{"date":875,"open":876,"high":830,"low":877,"close":878,"change":249,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-05-28",4.66,4.65,4.77,2.8,842500,{"date":882,"open":871,"high":883,"low":884,"close":885,"change":21,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-05-27",4.805,4.615,4.64,-2.52,813800,{"date":889,"open":850,"high":890,"low":891,"close":892,"change":710,"percent_change":710,"volume":893,"transactions":9,"vwap":892},"2026-05-26",4.825,4.71,4.76,806000,{"date":895,"open":840,"high":896,"low":850,"close":892,"change":768,"percent_change":897,"volume":898,"transactions":9,"vwap":892},"2026-05-22",4.875,-0.83,576600,{"date":900,"open":805,"high":810,"low":878,"close":840,"change":348,"percent_change":901,"volume":902,"transactions":9,"vwap":840},"2026-05-21",-1.84,763600,{"date":904,"open":878,"high":803,"low":905,"close":789,"change":536,"percent_change":906,"volume":907,"transactions":9,"vwap":789},"2026-05-20",4.69,1.88,1213700,{"date":909,"open":840,"high":910,"low":911,"close":840,"change":228,"percent_change":912,"volume":913,"transactions":9,"vwap":840},"2026-05-19",5.015,4.73,0.42,2256500,{"date":915,"open":916,"high":866,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-18",4.61,4.55,4.78,0.17,3.69,2857800,{"date":923,"open":917,"high":924,"low":925,"close":916,"change":172,"percent_change":926,"volume":927,"transactions":9,"vwap":916},"2026-05-15",4.7,4.4,-0.65,1297700,{"date":929,"open":892,"high":840,"low":930,"close":885,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":885},"2026-05-14",4.5,-0.15,-3.13,1429100,{"date":935,"open":924,"high":870,"low":936,"close":870,"change":854,"percent_change":937,"volume":938,"transactions":9,"vwap":870},"2026-05-13",4.53,4.59,1616400,{"date":940,"open":891,"high":891,"low":917,"close":658,"change":319,"percent_change":941,"volume":942,"transactions":9,"vwap":658},"2026-05-12",-2.14,643200,{"date":944,"open":871,"high":841,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-11",4.6,4.68,-0.11,-2.3,949900,{"date":951,"open":761,"high":781,"low":850,"close":870,"change":768,"percent_change":897,"volume":952,"transactions":9,"vwap":870},"2026-05-08",679600,{"date":954,"open":840,"high":955,"low":840,"close":783,"change":702,"percent_change":956,"volume":957,"transactions":9,"vwap":783},"2026-05-07",4.915,1.68,575500,{"date":959,"open":866,"high":783,"low":924,"close":850,"change":218,"percent_change":960,"volume":961,"transactions":9,"vwap":850},"2026-05-06",-1.45,496800,{"date":963,"open":761,"high":784,"low":918,"close":866,"change":199,"percent_change":964,"volume":965,"transactions":9,"vwap":866},"2026-05-05",-0.41,681200,{"date":967,"open":911,"high":968,"low":911,"close":836,"change":536,"percent_change":845,"volume":969,"transactions":9,"vwap":836},"2026-05-04",4.895,739900,{"date":971,"open":877,"high":918,"low":885,"close":850,"change":308,"percent_change":972,"volume":973,"transactions":9,"vwap":850},"2026-05-01",3.04,1169400,{"date":975,"open":976,"high":977,"low":976,"close":916,"change":450,"percent_change":978,"volume":979,"transactions":9,"vwap":916},"2026-04-30",4.44,4.635,4.3,461900,{"date":981,"open":976,"high":982,"low":983,"close":984,"change":768,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-04-29",4.477,4.37,4.42,-0.9,549600,{"date":988,"open":989,"high":658,"low":990,"close":991,"change":20,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-04-28",4.47,4.454,4.46,-0.22,489300,{"date":995,"open":996,"high":936,"low":997,"close":989,"change":248,"percent_change":998,"volume":999,"transactions":9,"vwap":989},"2026-04-27",4.48,4.455,0.22,459200,{"date":1001,"open":930,"high":1002,"low":1003,"close":991,"change":469,"percent_change":1004,"volume":1005,"transactions":9,"vwap":991},"2026-04-24",4.51,4.415,0.68,777500,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":388,"volume":1013,"transactions":9,"vwap":1011},"2026-04-23",4.56,4.575,4.385,4.43,-0.18,499000,{"date":1015,"open":885,"high":1016,"low":945,"close":916,"change":248,"percent_change":998,"volume":1017,"transactions":9,"vwap":916},"2026-04-22",4.675,631200,{"date":1019,"open":1020,"high":911,"low":1021,"close":945,"change":172,"percent_change":926,"volume":1022,"transactions":9,"vwap":945},"2026-04-21",4.63,4.595,603500,{"date":1024,"open":989,"high":977,"low":991,"close":1020,"change":919,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1020},"2026-04-20",3.81,463800,{"date":1028,"open":1029,"high":977,"low":1030,"close":991,"change":768,"percent_change":1031,"volume":1032,"transactions":9,"vwap":991},"2026-04-17",4.52,4.45,-0.89,603600,{"date":1034,"open":1035,"high":1036,"low":1037,"close":930,"change":229,"percent_change":1038,"volume":1039,"transactions":9,"vwap":930},"2026-04-16",4.35,4.515,4.31,5.88,779000,{"date":1041,"open":1042,"high":1037,"low":1043,"close":1044,"change":702,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-04-15",4.2,4.17,4.25,1.92,2086900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1043,"change":199,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1043},"2026-04-14",4.22,4.315,4.165,-0.48,509200,{"date":1055,"open":1056,"high":1042,"low":1057,"close":1058,"change":450,"percent_change":850,"volume":1059,"transactions":9,"vwap":1058},"2026-04-13",3.99,3.975,4.19,539400,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":469,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-10",3.97,4.04,3.94,4,0.76,656800,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1062,"change":931,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1062},"2026-04-09",4.09,4.16,3.955,-3.64,561700,{"date":1076,"open":418,"high":1077,"low":1078,"close":1079,"change":469,"percent_change":150,"volume":1080,"transactions":9,"vwap":1079},"2026-04-08",4.265,4.1,4.12,576500,{"date":1082,"open":1063,"high":1083,"low":1063,"close":1070,"change":330,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1070},"2026-04-07",4.135,0.99,603400,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1088,"change":228,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-04-06",4.05,4.085,3.995,0.5,842600,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":339,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-02",3.91,4.07,3.88,4.03,1.77,381500,{"date":1102,"open":1064,"high":1103,"low":1104,"close":1105,"change":330,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-04-01",4.01,3.89,3.96,1.02,1128900,{"date":1109,"open":1104,"high":1110,"low":1111,"close":1112,"change":702,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1112},"2026-03-31",3.965,3.85,3.92,2.08,732100,{"date":1116,"open":1117,"high":1118,"low":1117,"close":1119,"change":377,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-03-30",3.8,3.9,3.84,1.32,527700,{"date":1123,"open":1124,"high":1125,"low":25,"close":1126,"change":21,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-03-27",3.87,3.925,3.79,-3.07,756900,{"date":1130,"open":1131,"high":1132,"low":1104,"close":1095,"change":947,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1095},"2026-03-26",3.98,4.083,-2.74,1133000,{"date":1136,"open":1070,"high":1137,"low":1062,"close":1138,"change":20,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1138},"2026-03-25",4.11,4.02,-0.25,655400,{"date":1142,"open":1143,"high":1143,"low":1065,"close":1098,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1098},"2026-03-24",4.14,-0.16,-3.82,572400,{"date":1148,"open":1043,"high":1149,"low":1088,"close":1058,"change":702,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1058},"2026-03-23",4.195,1.95,738100,{"date":1153,"open":1049,"high":1049,"low":1154,"close":1137,"change":512,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1137},"2026-03-20",4.06,-3.29,959800,{"date":1158,"open":1159,"high":1037,"low":1071,"close":1044,"change":736,"percent_change":44,"volume":1160,"transactions":9,"vwap":1044},"2026-03-19",4.26,614100,{"date":1162,"open":1044,"high":1163,"low":1044,"close":1037,"change":248,"percent_change":657,"volume":1164,"transactions":9,"vwap":1037},"2026-03-18",4.33,1353600,{"date":1166,"open":1167,"high":925,"low":1159,"close":978,"change":667,"percent_change":1168,"volume":1169,"transactions":9,"vwap":978},"2026-03-17",4.27,1.42,721600,{"date":1171,"open":418,"high":1077,"low":1143,"close":1172,"change":667,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-03-16",4.24,1.44,727700,{"date":1176,"open":1143,"high":1177,"low":1096,"close":1178,"change":667,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-13",4.185,4.18,1.46,654500,{"date":1182,"open":1163,"high":1183,"low":1184,"close":1079,"change":387,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1079},"2026-03-12",4.41,4.105,-5.5,539500,{"date":1188,"open":991,"high":1002,"low":1189,"close":1190,"change":348,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-03-11",4.305,4.36,-2.02,603700,{"date":1194,"open":991,"high":930,"low":1195,"close":1030,"change":20,"percent_change":992,"volume":1196,"transactions":9,"vwap":1030},"2026-03-10",4.325,817300,{"date":1198,"open":1183,"high":989,"low":1199,"close":991,"change":199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":991},"2026-03-09",4.275,-0.45,906700,{"date":1203,"open":1183,"high":1204,"low":1205,"close":996,"change":248,"percent_change":998,"volume":1206,"transactions":9,"vwap":996},"2026-03-06",4.565,4.38,1122300,{"date":1208,"open":1011,"high":1209,"low":1189,"close":989,"change":377,"percent_change":340,"volume":1210,"transactions":9,"vwap":989},"2026-03-05",4.54,1195600,{"date":1212,"open":791,"high":773,"low":1183,"close":984,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":984},"2026-03-04",-0.29,-6.16,1859300,{"date":1217,"open":1209,"high":892,"low":1209,"close":891,"change":536,"percent_change":1150,"volume":1218,"transactions":9,"vwap":891},"2026-03-03",1040000,{"date":1220,"open":1205,"high":1020,"low":1190,"close":1221,"change":919,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-02",4.62,3.82,814900,{"date":1225,"open":991,"high":1226,"low":1227,"close":1030,"change":947,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1030},"2026-02-27",4.535,4.425,-2.41,880100,{"date":1231,"open":917,"high":885,"low":1226,"close":1008,"change":667,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1008},"2026-02-26",1.33,892800,{"date":1235,"open":1030,"high":1209,"low":984,"close":930,"change":702,"percent_change":1236,"volume":1237,"transactions":9,"vwap":930},"2026-02-25",1.81,687300,{"date":1239,"open":1037,"high":930,"low":1037,"close":984,"change":51,"percent_change":872,"volume":1240,"transactions":9,"vwap":984},"2026-02-24",564700,{"date":1242,"open":976,"high":976,"low":1243,"close":1244,"change":478,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-02-23",4.292,4.32,-3.79,456900,{"date":1248,"open":996,"high":885,"low":1249,"close":1250,"change":20,"percent_change":992,"volume":1251,"transactions":9,"vwap":1250},"2026-02-20",4.465,4.49,646200,{"date":1253,"open":930,"high":917,"low":976,"close":930,"change":172,"percent_change":1254,"volume":1255,"transactions":9,"vwap":930},"2026-02-19",-0.66,719100,{"date":1257,"open":991,"high":1008,"low":1183,"close":936,"change":51,"percent_change":1258,"volume":1259,"transactions":9,"vwap":936},"2026-02-18",2.26,413600,{"date":1261,"open":989,"high":1262,"low":1010,"close":1011,"change":736,"percent_change":162,"volume":1263,"transactions":9,"vwap":1011},"2026-02-17",4.475,444900,{"date":1265,"open":984,"high":936,"low":1266,"close":1250,"change":536,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1250},"2026-02-13",4.39,2.05,486200,{"date":1270,"open":989,"high":930,"low":1163,"close":925,"change":20,"percent_change":1271,"volume":1272,"transactions":9,"vwap":925},"2026-02-12",-0.23,499500,{"date":1274,"open":1029,"high":1275,"low":1266,"close":1183,"change":319,"percent_change":519,"volume":1276,"transactions":9,"vwap":1183},"2026-02-11",4.525,350100,{"date":1278,"open":1002,"high":1279,"low":1280,"close":1002,"change":228,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1002},"2026-02-10",4.57,4.495,0.45,401400,{"date":1284,"open":1285,"high":1286,"low":1159,"close":1250,"change":238,"percent_change":876,"volume":1287,"transactions":9,"vwap":1250},"2026-02-09",4.29,4.505,535400,{"date":1289,"open":1042,"high":978,"low":1143,"close":1285,"change":459,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1285},"2026-02-06",3.62,793700,{"date":1293,"open":1044,"high":1035,"low":1294,"close":1143,"change":1144,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1143},"2026-02-05",4.13,-3.72,999800,{"date":1298,"open":1172,"high":1299,"low":1043,"close":978,"change":330,"percent_change":1300,"volume":1301,"transactions":9,"vwap":978},"2026-02-04",4.355,0.94,878500,{"date":1303,"open":1159,"high":1189,"low":1043,"close":1159,"change":768,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1159},"2026-02-03",-0.93,1410500,{"date":1307,"open":1308,"high":1266,"low":1308,"close":978,"change":330,"percent_change":1300,"volume":1309,"transactions":9,"vwap":978},"2026-02-02",4.28,430000,{"date":1311,"open":1037,"high":1312,"low":1313,"close":1159,"change":258,"percent_change":901,"volume":1314,"transactions":9,"vwap":1159},"2026-01-30",4.345,4.23,577300,{"date":1316,"open":996,"high":996,"low":1050,"close":1317,"change":267,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-01-29",4.34,-2.91,486100,{"date":1321,"open":936,"high":1008,"low":997,"close":989,"change":199,"percent_change":1200,"volume":1322,"transactions":9,"vwap":989},"2026-01-28",484900,{"date":1324,"open":945,"high":945,"low":996,"close":1250,"change":947,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1250},"2026-01-27",-2.39,578200,{"date":1328,"open":1029,"high":977,"low":1029,"close":945,"change":536,"percent_change":1329,"volume":1330,"transactions":9,"vwap":945},"2026-01-26",2,492100,{"date":1332,"open":917,"high":1279,"low":1286,"close":1002,"change":172,"percent_change":1254,"volume":1333,"transactions":9,"vwap":1002},"2026-01-23",333100,{"date":1335,"open":1209,"high":916,"low":1029,"close":1209,"change":377,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1209},"2026-01-22",1.11,381300,{"date":1339,"open":1029,"high":1340,"low":1227,"close":1250,"change":172,"percent_change":1254,"volume":1341,"transactions":9,"vwap":1250},"2026-01-21",4.568,499800,{"date":1343,"open":1250,"high":1020,"low":1250,"close":1029,"change":21,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1029},"2026-01-20",-2.59,408900,{"date":1347,"open":911,"high":911,"low":1348,"close":885,"change":348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":885},"2026-01-16",4.625,-1.9,614800,{"date":1352,"open":891,"high":871,"low":885,"close":911,"change":469,"percent_change":331,"volume":1353,"transactions":9,"vwap":911},"2026-01-15",484500,{"date":1355,"open":892,"high":878,"low":946,"close":924,"change":258,"percent_change":1356,"volume":1357,"transactions":9,"vwap":924},"2026-01-14",-1.67,272400,{"date":1359,"open":760,"high":676,"low":1360,"close":918,"change":512,"percent_change":1361,"volume":1362,"transactions":9,"vwap":918},"2026-01-13",4.755,-2.85,328400,{"date":1364,"open":836,"high":676,"low":1365,"close":798,"change":339,"percent_change":1173,"volume":1366,"transactions":9,"vwap":798},"2026-01-12",4.835,325900,{"date":1368,"open":767,"high":664,"low":836,"close":761,"change":21,"percent_change":1228,"volume":1369,"transactions":9,"vwap":761},"2026-01-09",276700,{"date":1371,"open":666,"high":684,"low":955,"close":683,"change":768,"percent_change":1372,"volume":1373,"transactions":9,"vwap":683},"2026-01-08",-0.8,421900,{"date":1375,"open":784,"high":782,"low":781,"close":782,"change":51,"percent_change":1376,"volume":1377,"transactions":9,"vwap":782},"2026-01-07",2.04,1474200,{"date":1379,"open":805,"high":810,"low":836,"close":784,"change":702,"percent_change":1380,"volume":1381,"transactions":9,"vwap":784},"2026-01-06",1.66,376200,{"date":1383,"open":840,"high":683,"low":840,"close":783,"change":228,"percent_change":912,"volume":1384,"transactions":9,"vwap":783},"2026-01-05",387000,{"date":1386,"open":782,"high":664,"low":892,"close":830,"change":1144,"percent_change":1387,"volume":1388,"transactions":9,"vwap":830},"2026-01-02",-3.22,424100,{"date":1390,"open":811,"high":666,"low":1391,"close":683,"change":710,"percent_change":710,"volume":1392,"transactions":9,"vwap":683},"2025-12-31",4.912,409300,{"date":1394,"open":782,"high":674,"low":683,"close":683,"change":66,"percent_change":1395,"volume":1396,"transactions":9,"vwap":683},"2025-12-30",-1,264800,{"date":1398,"open":755,"high":1399,"low":755,"close":664,"change":248,"percent_change":238,"volume":1400,"transactions":9,"vwap":664},"2025-12-29",5.07,544200,{"date":1402,"open":683,"high":782,"low":810,"close":782,"change":248,"percent_change":238,"volume":1403,"transactions":9,"vwap":782},"2025-12-26",382000,{"date":1405,"open":683,"high":664,"low":1406,"close":666,"change":330,"percent_change":812,"volume":1407,"transactions":9,"vwap":666},"2025-12-24",4.955,151100,{"date":1409,"open":767,"high":1410,"low":810,"close":676,"change":736,"percent_change":1411,"volume":1412,"transactions":9,"vwap":676},"2025-12-23",5.025,-1.2,229800,{"date":1414,"open":773,"high":664,"low":773,"close":664,"change":751,"percent_change":1415,"volume":1416,"transactions":9,"vwap":664},"2025-12-22",2.24,535700,{"date":1418,"open":666,"high":1419,"low":1420,"close":784,"change":319,"percent_change":1421,"volume":1422,"transactions":9,"vwap":784},"2025-12-19",5.063,4.865,-2,383900,{"date":1424,"open":791,"high":709,"low":791,"close":782,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":782},"2025-12-18",0.18,3.73,629600,{"date":1429,"open":761,"high":675,"low":783,"close":783,"change":736,"percent_change":1430,"volume":1431,"transactions":9,"vwap":783},"2025-12-17",-1.23,449500,{"date":1433,"open":866,"high":789,"low":840,"close":789,"change":667,"percent_change":1434,"volume":1435,"transactions":9,"vwap":789},"2025-12-16",1.24,264000,{"date":1437,"open":810,"high":811,"low":783,"close":783,"change":348,"percent_change":1438,"volume":1439,"transactions":9,"vwap":783},"2025-12-15",-1.83,331600,{"date":1441,"open":666,"high":910,"low":784,"close":798,"change":218,"percent_change":1442,"volume":1443,"transactions":9,"vwap":798},"2025-12-12",-1.4,349000,{"date":1445,"open":666,"high":749,"low":811,"close":767,"change":20,"percent_change":1446,"volume":1447,"transactions":9,"vwap":767},"2025-12-11",-0.2,454500,{"date":1449,"open":782,"high":1450,"low":767,"close":666,"change":66,"percent_change":1451,"volume":1452,"transactions":9,"vwap":666},"2025-12-10",5.055,-0.99,309900,{"date":1454,"open":760,"high":655,"low":760,"close":674,"change":339,"percent_change":1455,"volume":1456,"transactions":9,"vwap":674},"2025-12-09",1.41,928500,{"date":1458,"open":784,"high":767,"low":784,"close":755,"change":339,"percent_change":1459,"volume":1460,"transactions":9,"vwap":755},"2025-12-08",1.43,680300,{"date":1462,"open":783,"high":811,"low":830,"close":784,"change":51,"percent_change":1113,"volume":1463,"transactions":9,"vwap":784},"2025-12-05",700500,{"date":1465,"open":830,"high":790,"low":878,"close":830,"change":710,"percent_change":710,"volume":1026,"transactions":9,"vwap":830},"2025-12-04",{"date":1467,"open":805,"high":791,"low":831,"close":830,"change":768,"percent_change":1468,"volume":1469,"transactions":9,"vwap":830},"2025-12-03",-0.82,543000,{"date":1471,"open":781,"high":968,"low":1472,"close":761,"change":469,"percent_change":1473,"volume":1474,"transactions":9,"vwap":761},"2025-12-02",4.815,0.62,453300,{"date":1476,"open":781,"high":810,"low":866,"close":866,"change":21,"percent_change":1477,"volume":1478,"transactions":9,"vwap":866},"2025-12-01",-2.43,640800,{"date":1480,"open":791,"high":1481,"low":791,"close":760,"change":377,"percent_change":1106,"volume":1482,"transactions":9,"vwap":760},"2025-11-28",4.965,384500,{"date":1484,"open":784,"high":760,"low":789,"close":789,"change":768,"percent_change":792,"volume":1485,"transactions":9,"vwap":789},"2025-11-26",347200,{"date":1487,"open":866,"high":1488,"low":866,"close":810,"change":919,"percent_change":1489,"volume":1490,"transactions":9,"vwap":810},"2025-11-25",4.946,3.57,723700,{"date":1492,"open":830,"high":761,"low":1493,"close":892,"change":66,"percent_change":1494,"volume":1495,"transactions":9,"vwap":892},"2025-11-24",4.725,-1.04,733200,{"date":1497,"open":924,"high":836,"low":1279,"close":830,"change":1425,"percent_change":1104,"volume":1498,"transactions":9,"vwap":830},"2025-11-21",625500,{"date":1500,"open":850,"high":790,"low":1221,"close":1020,"change":736,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1020},"2025-11-20",-1.28,536200,{"date":1504,"open":850,"high":883,"low":876,"close":905,"change":768,"percent_change":1505,"volume":1506,"transactions":9,"vwap":905},"2025-11-19",-0.85,424200,{"date":1508,"open":877,"high":841,"low":1509,"close":911,"change":710,"percent_change":710,"volume":1510,"transactions":9,"vwap":911},"2025-11-18",4.591,430100,{"date":1512,"open":1029,"high":841,"low":1002,"close":911,"change":657,"percent_change":624,"volume":1513,"transactions":9,"vwap":911},"2025-11-17",1166300,{"date":1515,"open":916,"high":666,"low":1516,"close":930,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":930},"2025-11-14",4.463,-0.49,-9.82,2964400,{"date":1521,"open":782,"high":774,"low":1522,"close":767,"change":348,"percent_change":1523,"volume":1524,"transactions":9,"vwap":767},"2025-11-13",4.952,-1.77,581900,{"date":1526,"open":766,"high":599,"low":840,"close":656,"change":339,"percent_change":537,"volume":1527,"transactions":9,"vwap":656},"2025-11-12",721100,{"date":1529,"open":783,"high":684,"low":783,"close":782,"change":238,"percent_change":1071,"volume":1530,"transactions":9,"vwap":782},"2025-11-11",1224600,{"date":1532,"open":866,"high":791,"low":870,"close":830,"change":469,"percent_change":1533,"volume":1534,"transactions":9,"vwap":830},"2025-11-10",0.63,525700,{"date":1536,"open":1020,"high":870,"low":1020,"close":918,"change":167,"percent_change":1537,"volume":1538,"transactions":9,"vwap":918},"2025-11-07",2.58,423100,{"date":1540,"open":877,"high":1016,"low":658,"close":876,"change":172,"percent_change":210,"volume":1541,"transactions":9,"vwap":876},"2025-11-06",357100,{"date":1543,"open":946,"high":1544,"low":1545,"close":905,"change":248,"percent_change":854,"volume":1546,"transactions":9,"vwap":905},"2025-11-05",4.709,4.655,266900,{"date":1548,"open":905,"high":1549,"low":877,"close":946,"change":258,"percent_change":1550,"volume":1551,"transactions":9,"vwap":946},"2025-11-04",4.735,-1.68,474400,{"date":1553,"open":1554,"high":840,"low":924,"close":892,"change":469,"percent_change":1533,"volume":1555,"transactions":9,"vwap":892},"2025-11-03",4.72,484600,{"date":1557,"open":911,"high":870,"low":946,"close":911,"change":710,"percent_change":710,"volume":1558,"transactions":9,"vwap":911},"2025-10-31",308500,{"date":1560,"open":924,"high":830,"low":905,"close":911,"change":199,"percent_change":157,"volume":1561,"transactions":9,"vwap":911},"2025-10-30",318600,{"date":1563,"open":781,"high":791,"low":1554,"close":850,"change":267,"percent_change":1564,"volume":1565,"transactions":9,"vwap":850},"2025-10-29",-2.66,326700,{"date":1567,"open":805,"high":676,"low":805,"close":791,"change":768,"percent_change":792,"volume":1568,"transactions":9,"vwap":791},"2025-10-28",534300,{"date":1570,"open":767,"high":767,"low":781,"close":798,"change":710,"percent_change":710,"volume":1571,"transactions":9,"vwap":798},"2025-10-27",450400,{"date":1573,"open":836,"high":767,"low":836,"close":798,"change":51,"percent_change":1574,"volume":1575,"transactions":9,"vwap":798},"2025-10-24",2.07,720500,{"date":1577,"open":870,"high":805,"low":892,"close":866,"change":248,"percent_change":854,"volume":1578,"transactions":9,"vwap":866},"2025-10-23",394700,{"date":1580,"open":773,"high":773,"low":850,"close":830,"change":248,"percent_change":854,"volume":1581,"transactions":9,"vwap":830},"2025-10-22",433700,{"date":1583,"open":946,"high":866,"low":1584,"close":840,"change":751,"percent_change":1585,"volume":1586,"transactions":9,"vwap":840},"2025-10-21",4.67,2.35,525500,{"date":1588,"open":905,"high":1554,"low":876,"close":905,"change":667,"percent_change":1589,"volume":1590,"transactions":9,"vwap":905},"2025-10-20",1.3,337600,{"date":1592,"open":916,"high":924,"low":945,"close":1020,"change":199,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1020},"2025-10-17",-0.43,312800,{"date":1596,"open":905,"high":1597,"low":945,"close":877,"change":199,"percent_change":1593,"volume":1598,"transactions":9,"vwap":877},"2025-10-16",4.705,364400,{"date":1600,"open":924,"high":1554,"low":877,"close":1584,"change":710,"percent_change":710,"volume":1601,"transactions":9,"vwap":1584},"2025-10-15",275300,{"date":1603,"open":937,"high":1493,"low":1204,"close":1584,"change":469,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1584},"2025-10-14",0.65,327600,{"date":1607,"open":1008,"high":905,"low":1608,"close":885,"change":249,"percent_change":1609,"volume":1610,"transactions":9,"vwap":885},"2025-10-13",4.545,2.88,303800,{"date":1612,"open":877,"high":924,"low":1613,"close":1002,"change":512,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1002},"2025-10-10",4.485,-3.01,322700,{"date":1617,"open":946,"high":891,"low":1221,"close":877,"change":20,"percent_change":1618,"volume":1619,"transactions":9,"vwap":877},"2025-10-09",-0.21,328200,{"date":1621,"open":916,"high":1597,"low":916,"close":876,"change":667,"percent_change":1589,"volume":1622,"transactions":9,"vwap":876},"2025-10-08",336400,{"date":1624,"open":905,"high":905,"low":1279,"close":945,"change":736,"percent_change":1625,"volume":1626,"transactions":9,"vwap":945},"2025-10-07",-1.29,265000,{"date":1628,"open":924,"high":924,"low":916,"close":876,"change":218,"percent_change":1629,"volume":1630,"transactions":9,"vwap":876},"2025-10-06",-1.48,520100,{"date":1632,"open":871,"high":870,"low":1584,"close":911,"change":228,"percent_change":912,"volume":1633,"transactions":9,"vwap":911},"2025-10-03",347100,{"date":1635,"open":877,"high":1493,"low":877,"close":891,"change":667,"percent_change":1636,"volume":1637,"transactions":9,"vwap":891},"2025-10-02",1.29,260300,{"date":1639,"open":876,"high":850,"low":884,"close":877,"change":172,"percent_change":210,"volume":1640,"transactions":9,"vwap":877},"2025-10-01",351200,{"date":1642,"open":878,"high":878,"low":1020,"close":946,"change":218,"percent_change":1643,"volume":1644,"transactions":9,"vwap":946},"2025-09-30",-1.47,351500,{"date":1646,"open":871,"high":870,"low":911,"close":850,"change":248,"percent_change":854,"volume":1647,"transactions":9,"vwap":850},"2025-09-29",367500,{"date":1649,"open":924,"high":1360,"low":946,"close":871,"change":469,"percent_change":331,"volume":1650,"transactions":9,"vwap":871},"2025-09-26",295100,{"date":1652,"open":892,"high":918,"low":1653,"close":891,"change":21,"percent_change":1654,"volume":1655,"transactions":9,"vwap":891},"2025-09-25",4.685,-2.48,335300,{"date":1657,"open":878,"high":836,"low":924,"close":783,"change":751,"percent_change":1658,"volume":1659,"transactions":9,"vwap":783},"2025-09-24",2.33,371800,{"date":1661,"open":911,"high":1472,"low":1662,"close":1554,"change":199,"percent_change":157,"volume":1663,"transactions":9,"vwap":1554},"2025-09-23",4.695,350700,{"date":1665,"open":892,"high":1666,"low":876,"close":871,"change":172,"percent_change":1667,"volume":1668,"transactions":9,"vwap":871},"2025-09-22",4.804,-0.63,444000,{"date":1670,"open":892,"high":878,"low":1671,"close":878,"change":330,"percent_change":486,"volume":1672,"transactions":9,"vwap":878},"2025-09-19",4.645,1511500,{"date":1674,"open":945,"high":918,"low":658,"close":911,"change":459,"percent_change":357,"volume":1675,"transactions":9,"vwap":911},"2025-09-18",971900,{"date":1677,"open":936,"high":1653,"low":1275,"close":658,"change":51,"percent_change":1678,"volume":1679,"transactions":9,"vwap":658},"2025-09-17",2.23,868000,{"date":1681,"open":1209,"high":937,"low":1262,"close":996,"change":258,"percent_change":1682,"volume":1683,"transactions":9,"vwap":996},"2025-09-16",-1.75,388800,{"date":1685,"open":1020,"high":877,"low":1011,"close":1008,"change":768,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1008},"2025-09-15",-0.87,940000,{"date":1689,"open":885,"high":905,"low":945,"close":945,"change":218,"percent_change":1690,"volume":1691,"transactions":9,"vwap":945},"2025-09-12",-1.5,337400,{"date":1693,"open":658,"high":905,"low":658,"close":1584,"change":751,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1584},"2025-09-11",2.41,268200,{"date":1697,"open":892,"high":878,"low":1036,"close":1008,"change":1618,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1008},"2025-09-10",-4.4,431500,{"date":1701,"open":924,"high":840,"low":924,"close":878,"change":667,"percent_change":1702,"volume":1703,"transactions":9,"vwap":878},"2025-09-09",1.27,552500,{"date":1705,"open":1020,"high":831,"low":991,"close":891,"change":702,"percent_change":1706,"volume":1707,"transactions":9,"vwap":891},"2025-09-08",1.73,597500,{"date":1709,"open":1221,"high":1653,"low":658,"close":1020,"change":667,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1020},"2025-09-05",1.31,290600,{"date":1713,"open":917,"high":1714,"low":989,"close":1279,"change":469,"percent_change":298,"volume":1715,"transactions":9,"vwap":1279},"2025-09-04",4.585,373500,{"date":1717,"open":891,"high":871,"low":1002,"close":1209,"change":1012,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1209},"2025-09-03",-3.81,429200,{"date":1721,"open":924,"high":830,"low":877,"close":1554,"change":66,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1554},"2025-09-02",-1.05,1042700,{"date":1725,"open":918,"high":890,"low":911,"close":878,"change":20,"percent_change":1618,"volume":1726,"transactions":9,"vwap":878},"2025-08-29",470600,{"date":1728,"open":885,"high":830,"low":885,"close":918,"change":249,"percent_change":879,"volume":1729,"transactions":9,"vwap":918},"2025-08-28",648000,{"date":1731,"open":1209,"high":876,"low":936,"close":877,"change":536,"percent_change":1732,"volume":1733,"transactions":9,"vwap":877},"2025-08-27",1.97,612600,{"date":1735,"open":658,"high":1584,"low":1209,"close":1008,"change":172,"percent_change":926,"volume":1736,"transactions":9,"vwap":1008},"2025-08-26",820700,{"date":1738,"open":936,"high":1739,"low":1275,"close":937,"change":248,"percent_change":998,"volume":1740,"transactions":9,"vwap":937},"2025-08-25",4.639,665800,{"date":1742,"open":983,"high":658,"low":983,"close":658,"change":657,"percent_change":1743,"volume":1744,"transactions":9,"vwap":658},"2025-08-22",5.29,652200,{"date":1746,"open":1137,"high":1183,"low":1098,"close":1035,"change":450,"percent_change":1279,"volume":1747,"transactions":9,"vwap":1035},"2025-08-21",3253100,{"date":1749,"open":1159,"high":1750,"low":1103,"close":1071,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1071},"2025-08-20",4.322,-0.3,-6.73,2957800,{"date":1755,"open":996,"high":658,"low":1317,"close":991,"change":469,"percent_change":1004,"volume":1756,"transactions":9,"vwap":991},"2025-08-19",1510100,{"date":1758,"open":850,"high":840,"low":984,"close":1011,"change":897,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1011},"2025-08-18",-15.78,2855500,{"date":1762,"open":727,"high":721,"low":1763,"close":562,"change":459,"percent_change":1764,"volume":1765,"transactions":9,"vwap":562},"2025-08-15",5.126,2.94,491300,{"date":1767,"open":591,"high":589,"low":782,"close":624,"change":258,"percent_change":1768,"volume":1769,"transactions":9,"vwap":624},"2025-08-14",-1.54,375800,{"date":1771,"open":601,"high":562,"low":655,"close":592,"change":667,"percent_change":1772,"volume":1773,"transactions":9,"vwap":592},"2025-08-13",1.17,357400,{"date":1775,"open":749,"high":601,"low":666,"close":727,"change":702,"percent_change":1776,"volume":1777,"transactions":9,"vwap":727},"2025-08-12",1.58,554000,{"date":1779,"open":776,"high":1780,"low":666,"close":674,"change":469,"percent_change":1781,"volume":1782,"transactions":9,"vwap":674},"2025-08-11",5.161,0.6,448400,{"date":1784,"open":766,"high":589,"low":910,"close":664,"change":218,"percent_change":1785,"volume":1786,"transactions":9,"vwap":664},"2025-08-08",-1.38,259000,{"date":1788,"open":602,"high":1789,"low":709,"close":655,"change":947,"percent_change":1790,"volume":1791,"transactions":9,"vwap":655},"2025-08-07",5.246,-2.12,298000,{"date":1793,"open":579,"high":600,"low":601,"close":579,"change":667,"percent_change":1772,"volume":1794,"transactions":9,"vwap":579},"2025-08-06",298900,{"date":1796,"open":655,"high":563,"low":1399,"close":682,"change":377,"percent_change":1797,"volume":1798,"transactions":9,"vwap":682},"2025-08-05",0.98,557400,{"date":1800,"open":666,"high":766,"low":796,"close":655,"change":582,"percent_change":1801,"volume":1802,"transactions":9,"vwap":655},"2025-08-04",3.25,453900,{"date":1804,"open":666,"high":1805,"low":797,"close":810,"change":478,"percent_change":1806,"volume":1807,"transactions":9,"vwap":810},"2025-08-01",5.017,-3.33,525200,{"date":1809,"open":579,"high":1810,"low":1399,"close":766,"change":66,"percent_change":1811,"volume":1812,"transactions":9,"vwap":766},"2025-07-31",5.205,-0.97,358900,{"date":1814,"open":617,"high":570,"low":766,"close":601,"change":348,"percent_change":1815,"volume":1816,"transactions":9,"vwap":601},"2025-07-30",-1.72,556100,{"date":1818,"open":1819,"high":1820,"low":617,"close":602,"change":1144,"percent_change":1821,"volume":1822,"transactions":9,"vwap":602},"2025-07-29",5.45,5.49,-2.96,261200,{"date":1824,"open":1825,"high":1825,"low":561,"close":1826,"change":20,"percent_change":1012,"volume":1827,"transactions":9,"vwap":1826},"2025-07-28",5.46,5.4,421400,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":710,"percent_change":710,"volume":1834,"transactions":9,"vwap":1833},"2025-07-25",5.42,5.475,5.395,5.41,223200,{"date":1836,"open":1830,"high":1819,"low":1833,"close":1833,"change":199,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1833},"2025-07-24",-0.37,253600,{"date":1840,"open":1841,"high":1842,"low":1833,"close":1843,"change":1012,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-07-23",5.63,5.65,5.43,-3.21,598800,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":248,"percent_change":1425,"volume":1852,"transactions":9,"vwap":1851},"2025-07-22",5.58,5.68,5.54,5.61,642500,{"date":1854,"open":561,"high":1855,"low":572,"close":1856,"change":1857,"percent_change":1399,"volume":1858,"transactions":9,"vwap":1856},"2025-07-21",5.605,5.6,0.27,847700,{"date":1860,"open":646,"high":580,"low":600,"close":1861,"change":377,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-07-18",5.33,0.95,404400,{"date":1865,"open":601,"high":721,"low":1866,"close":616,"change":249,"percent_change":1867,"volume":1868,"transactions":9,"vwap":616},"2025-07-17",5.148,2.52,422200,{"date":1870,"open":766,"high":601,"low":1399,"close":601,"change":536,"percent_change":1871,"volume":1872,"transactions":9,"vwap":601},"2025-07-16",1.78,298200,{"date":1874,"open":727,"high":682,"low":1450,"close":776,"change":172,"percent_change":1875,"volume":1876,"transactions":9,"vwap":776},"2025-07-15",-0.59,306400,{"date":1878,"open":664,"high":601,"low":755,"close":655,"change":702,"percent_change":1879,"volume":1880,"transactions":9,"vwap":655},"2025-07-14",1.6,339000,{"date":1882,"open":589,"high":589,"low":676,"close":782,"change":478,"percent_change":1883,"volume":1884,"transactions":9,"vwap":782},"2025-07-11",-3.28,459600,{"date":1886,"open":600,"high":563,"low":1887,"close":581,"change":66,"percent_change":717,"volume":1888,"transactions":9,"vwap":581},"2025-07-10",5.155,341100,{"date":1890,"open":592,"high":648,"low":707,"close":570,"change":377,"percent_change":1891,"volume":1892,"transactions":9,"vwap":570},"2025-07-09",0.97,448900,{"date":1894,"open":601,"high":1810,"low":601,"close":581,"change":469,"percent_change":618,"volume":1895,"transactions":9,"vwap":581},"2025-07-08",295900,{"date":1897,"open":563,"high":721,"low":1898,"close":601,"change":478,"percent_change":1899,"volume":1900,"transactions":9,"vwap":601},"2025-07-07",5.135,-3.2,298500,{"date":1902,"open":624,"high":1903,"low":624,"close":572,"change":1904,"percent_change":1554,"volume":1905,"transactions":9,"vwap":572},"2025-07-03",5.375,0.24,429700,{"date":1907,"open":766,"high":727,"low":664,"close":656,"change":248,"percent_change":238,"volume":1908,"transactions":9,"vwap":656},"2025-07-02",597800,{"date":1910,"open":782,"high":1911,"low":767,"close":1399,"change":702,"percent_change":1879,"volume":1912,"transactions":9,"vwap":1399},"2025-07-01",5.115,490800,{"date":1914,"open":684,"high":1915,"low":755,"close":767,"change":228,"percent_change":762,"volume":1916,"transactions":9,"vwap":767},"2025-06-30",5.075,360900,{"date":1918,"open":811,"high":684,"low":1919,"close":683,"change":330,"percent_change":812,"volume":1920,"transactions":9,"vwap":683},"2025-06-27",4.891,350600,{"date":1922,"open":789,"high":811,"low":866,"close":810,"change":330,"percent_change":1923,"volume":1924,"transactions":9,"vwap":810},"2025-06-26",0.82,585600,{"date":1926,"open":655,"high":766,"low":896,"close":789,"change":1012,"percent_change":1927,"volume":1928,"transactions":9,"vwap":789},"2025-06-25",-3.55,676700,{"date":1930,"open":666,"high":1399,"low":1481,"close":1399,"change":51,"percent_change":367,"volume":1931,"transactions":9,"vwap":1399},"2025-06-24",511800,{"date":1933,"open":810,"high":709,"low":761,"close":683,"change":228,"percent_change":762,"volume":1934,"transactions":9,"vwap":683},"2025-06-23",457000,{"date":1936,"open":666,"high":591,"low":810,"close":811,"change":20,"percent_change":1446,"volume":1937,"transactions":9,"vwap":811},"2025-06-20",740300,{"date":1939,"open":761,"high":820,"low":866,"close":676,"change":751,"percent_change":1940,"volume":1941,"transactions":9,"vwap":676},"2025-06-18",2.27,612300,{"date":1943,"open":783,"high":1944,"low":783,"close":761,"change":20,"percent_change":1618,"volume":1945,"transactions":9,"vwap":761},"2025-06-17",4.945,383200,{"date":1947,"open":871,"high":805,"low":891,"close":805,"change":459,"percent_change":1948,"volume":1949,"transactions":9,"vwap":805},"2025-06-16",3.18,702600,{"date":1951,"open":866,"high":1420,"low":1662,"close":891,"change":145,"percent_change":1952,"volume":1953,"transactions":9,"vwap":891},"2025-06-13",-3.88,393700,{"date":1955,"open":767,"high":664,"low":789,"close":773,"change":21,"percent_change":1325,"volume":1956,"transactions":9,"vwap":773},"2025-06-12",555500,{"date":1958,"open":624,"high":589,"low":767,"close":664,"change":258,"percent_change":1959,"volume":1960,"transactions":9,"vwap":664},"2025-06-11",-1.57,438700,{"date":1962,"open":579,"high":579,"low":766,"close":766,"change":218,"percent_change":1963,"volume":1964,"transactions":9,"vwap":766},"2025-06-10",-1.35,341500,{"date":1966,"open":682,"high":621,"low":656,"close":589,"change":330,"percent_change":1967,"volume":1968,"transactions":9,"vwap":589},"2025-06-09",0.78,911100,{"date":1970,"open":589,"high":563,"low":774,"close":727,"change":710,"percent_change":710,"volume":1971,"transactions":9,"vwap":727},"2025-06-06",994600,{"date":1973,"open":682,"high":721,"low":1974,"close":727,"change":469,"percent_change":135,"volume":1975,"transactions":9,"vwap":727},"2025-06-05",5.105,627400,{"date":1977,"open":674,"high":589,"low":674,"close":766,"change":228,"percent_change":1978,"volume":1979,"transactions":9,"vwap":766},"2025-06-04",0.39,425400,{"date":1981,"open":684,"high":655,"low":782,"close":656,"change":339,"percent_change":537,"volume":1982,"transactions":9,"vwap":656},"2025-06-03",348000,{"date":1984,"open":767,"high":624,"low":1481,"close":782,"change":710,"percent_change":710,"volume":1985,"transactions":9,"vwap":782},"2025-06-02",559900,{"date":1987,"open":767,"high":655,"low":683,"close":782,"change":248,"percent_change":238,"volume":1988,"transactions":9,"vwap":782},"2025-05-30",523300,{"date":1990,"open":666,"high":727,"low":683,"close":666,"change":469,"percent_change":1781,"volume":1991,"transactions":9,"vwap":666},"2025-05-29",513800,{"date":1993,"open":767,"high":749,"low":798,"close":683,"change":199,"percent_change":756,"volume":1994,"transactions":9,"vwap":683},"2025-05-28",373800,{"date":1996,"open":781,"high":1410,"low":781,"close":767,"change":308,"percent_change":1997,"volume":1998,"transactions":9,"vwap":767},"2025-05-27",2.89,728700,{"date":2000,"open":810,"high":666,"low":836,"close":761,"change":931,"percent_change":2001,"volume":2002,"transactions":9,"vwap":761},"2025-05-23",-3,553800,{"date":2004,"open":773,"high":684,"low":781,"close":666,"change":51,"percent_change":1376,"volume":2005,"transactions":9,"vwap":666},"2025-05-22",388300,{"date":2007,"open":798,"high":674,"low":791,"close":773,"change":478,"percent_change":2008,"volume":2009,"transactions":9,"vwap":773},"2025-05-21",-3.35,1045300,{"date":2011,"open":666,"high":2012,"low":767,"close":1399,"change":339,"percent_change":537,"volume":2013,"transactions":9,"vwap":1399},"2025-05-20",5.185,506300,{"date":2015,"open":836,"high":766,"low":836,"close":666,"change":667,"percent_change":668,"volume":2016,"transactions":9,"vwap":666},"2025-05-19",570200,{"date":2018,"open":840,"high":684,"low":2019,"close":760,"change":258,"percent_change":435,"volume":2020,"transactions":9,"vwap":760},"2025-05-16",4.785,553200,{"date":2022,"open":1743,"high":1833,"low":666,"close":664,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":664},"2025-05-15",-0.31,-5.82,436100,{"date":2027,"open":1020,"high":561,"low":1020,"close":1861,"change":1978,"percent_change":2028,"volume":2029,"transactions":9,"vwap":1861},"2025-05-14",7.89,959400,{"date":2031,"open":783,"high":811,"low":2032,"close":760,"change":51,"percent_change":1574,"volume":2033,"transactions":9,"vwap":760},"2025-05-13",4.801,588700,{"date":2035,"open":811,"high":811,"low":911,"close":836,"change":228,"percent_change":2036,"volume":2037,"transactions":9,"vwap":836},"2025-05-12",0.41,465200,{"date":2039,"open":866,"high":773,"low":883,"close":866,"change":248,"percent_change":854,"volume":2040,"transactions":9,"vwap":866},"2025-05-09",223400,{"date":2042,"open":918,"high":781,"low":850,"close":830,"change":702,"percent_change":2043,"volume":2044,"transactions":9,"vwap":830},"2025-05-08",1.69,255400,{"date":2046,"open":891,"high":1360,"low":1584,"close":911,"change":536,"percent_change":2047,"volume":2048,"transactions":9,"vwap":911},"2025-05-07",1.94,230200,{"date":2050,"open":937,"high":1653,"low":658,"close":885,"change":199,"percent_change":1593,"volume":2051,"transactions":9,"vwap":885},"2025-05-06",210500,{"date":2053,"open":916,"high":1554,"low":1209,"close":876,"change":248,"percent_change":998,"volume":2054,"transactions":9,"vwap":876},"2025-05-05",356000,{"date":2056,"open":946,"high":1554,"low":884,"close":877,"change":330,"percent_change":2057,"volume":2058,"transactions":9,"vwap":877},"2025-05-02",0.87,340800,{"date":2060,"open":916,"high":876,"low":2061,"close":916,"change":228,"percent_change":2062,"volume":2063,"transactions":9,"vwap":916},"2025-05-01",4.555,0.44,469400,{"date":2065,"open":1209,"high":1221,"low":930,"close":937,"change":736,"percent_change":1625,"volume":2066,"transactions":9,"vwap":937},"2025-04-30",320200,{"date":2068,"open":1279,"high":946,"low":1279,"close":877,"change":330,"percent_change":2057,"volume":2069,"transactions":9,"vwap":877},"2025-04-29",310000,{"date":181,"open":877,"high":1597,"low":937,"close":916,"change":768,"percent_change":2071,"volume":2072,"transactions":9,"vwap":916},-0.86,311800]