[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SATL":3,"homepage-market-summary":31,"stock-historical-SATL":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SATL","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},"Satellogic Inc. Class A Ordinary Shares","Nasdaq",null,"RADIO & TV BROADCASTING & COMMUNICATIONS EQUIPMENT","Satellogic Inc is a vertically integrated Earth observation company that designs, manufactures, and operates satellite systems, delivering decision-grade insights at scale to government and commercial customers. Through an end-to-end production and operations model, it provides governments with flexible options across their journey toward sovereign Earth observation. From access to high-frequency imagery and managed space systems to full satellite ownership, to supporting autonomous data availability and long-term technological independence. It has monitoring and alert-driven workflows that help defense and intelligence agencies, civil governments, and commercial operators transition from reactive tasking to proactive decision-making, providing mission-critical data when needed.","154","Davidson, NC",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.08,5.135,5.175,4.9,5.18,-0.1,-1.93,3669442.539062,25492,5.0403,12,1.255,7698005.831915251,35.6,1391,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[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":54,"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",[100,105,110,115,120,125,130,134,139,144,149],{"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":54},"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":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},5830879,2128270763.810728,29.59,"2025-04-28",[185,186,196,206,216,226,237,246,257,267,275,286,293,302,311,321,331,339,349,360,371,380,389,400,409,419,428,436,444,453,462,472,481,490,500,507,516,524,532,543,552,559,567,575,583,591,600,610,621,631,640,650,661,669,677,687,697,706,713,721,727,735,743,749,754,759,765,770,775,780,787,794,802,810,814,820,827,833,841,848,856,864,873,882,890,898,907,916,923,932,938,946,955,963,972,979,986,994,1002,1010,1018,1026,1033,1040,1049,1056,1065,1073,1081,1087,1094,1102,1108,1114,1120,1127,1134,1142,1149,1156,1161,1169,1176,1183,1190,1194,1201,1206,1211,1215,1221,1226,1231,1237,1245,1252,1258,1265,1270,1276,1282,1289,1296,1302,1309,1315,1322,1327,1331,1337,1341,1347,1355,1361,1365,1370,1375,1381,1385,1391,1396,1404,1411,1416,1423,1431,1435,1441,1445,1450,1455,1460,1468,1474,1481,1487,1492,1498,1506,1512,1517,1523,1528,1535,1541,1546,1552,1557,1562,1569,1576,1583,1589,1596,1603,1610,1617,1624,1629,1634,1639,1647,1653,1661,1665,1669,1677,1684,1687,1694,1700,1707,1713,1721,1726,1732,1737,1742,1748,1754,1759,1765,1771,1775,1781,1786,1793,1797,1802,1808,1813,1817,1820,1824,1829,1833,1837,1841,1845,1851,1858,1862,1868,1875,1881,1887,1894,1898,1905,1911,1917,1923,1930,1936,1942,1946,1949,1952,1956,1962,1969,1973,1977,1982,1986,1989,1995,2002,2007,2012,2017,2021,2026,2029,2034,2039,2043,2047,2051,2054,2057,2061,2064,2069,2074,2077,2081,2084,2088,2091,2095,2098,2103,2106,2109,2113,2117,2120,2123,2127,2133,2137,2141,2144,2147,2152,2156,2159,2164,2168,2172,2175,2180,2184,2189,2193,2197,2201,2206,2209,2212,2217,2220,2224,2228,2231,2235,2238,2242,2245,2249,2254,2259,2263,2267,2271,2275,2278,2281,2286,2291,2294,2298,2302,2307,2311,2315,2319,2324,2327,2333,2339,2346,2351,2357,2360,2364,2368,2373,2377,2382,2387,2391,2395,2399],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",5.32,5.36,5.075,-0.33,-5.99,3483043.726299,23863,5.1737,{"date":197,"open":198,"high":199,"low":189,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",5.46,5.74,5.51,0.19,3.57,4701659.446021,30400,5.5274,{"date":207,"open":208,"high":209,"low":210,"close":188,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",5.64,5.67,5.2,-0.41,-7.16,7780759.30072,36092,5.3144,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":118,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",5.52,6.04,5.41,5.73,5.72,6307613.645528,33563,5.7796,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",5.55,5.71,5.3,5.42,-0.11,-1.99,4695909.47365,27232,5.5099,{"date":238,"open":239,"high":240,"low":218,"close":241,"change":242,"percent_change":61,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.75,6.11,5.53,-0.07,5768506.339807,30811,5.8008,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",6.17,6.24,5.57,5.6,-0.45,-7.44,6165778.661091,31394,5.7426,{"date":258,"open":248,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",6.3494,6,6.05,-0.12,-1.94,6126803.307317,30677,6.1665,{"date":268,"open":260,"high":269,"low":260,"close":248,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",6.45,0.23,3.87,7513918.93804,38637,6.2519,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-24",5.43,6.135,5.4,5.94,0.43,7.8,6262104.791697,32805,5.8199,{"date":287,"open":199,"high":199,"low":198,"close":200,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-23",-0.23,-4.01,3667738.884019,24623,5.5521,{"date":294,"open":250,"high":295,"low":296,"close":199,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",5.775,5.39,0.16,2.87,4898747.315573,27644,5.6139,{"date":303,"open":20,"high":304,"low":20,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",5.6295,5.58,0.47,9.2,5865909.258489,34878,5.4933,{"date":312,"open":313,"high":218,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",5.485,4.995,5.11,-0.4,-7.26,13997032.246739,33294,5.1156,{"date":322,"open":323,"high":324,"low":325,"close":200,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",5.1,5.69,5.095,0.56,11.31,6340108.020438,36339,5.4815,{"date":332,"open":16,"high":315,"low":333,"close":334,"change":262,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",4.81,4.95,-2.37,4393455.662421,23425,4.9275,{"date":340,"open":341,"high":210,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-15",4.83,4.77,5.07,0.22,4.54,4689503.107566,27166,5.0247,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-14",4.78,5.015,4.74,4.85,0.06,1.25,4242607.973997,27268,4.9069,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",4.86,4.96,4.68,4.79,0.09,1.91,2659271.699047,25938,4.8432,{"date":372,"open":19,"high":373,"low":364,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-10",5.21,4.7,-0.29,-5.81,4183128.625644,29847,4.9588,{"date":381,"open":382,"high":230,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":25},"2026-09-09",5.27,4.945,4.99,-0.36,-6.73,4954155.507998,32121,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",4.88,5.38,4.8699,5.35,0.71,15.3,6189852.923622,38590,5.1696,{"date":401,"open":364,"high":402,"low":403,"close":404,"change":405,"percent_change":344,"volume":406,"transactions":407,"vwap":408},"2026-09-04",4.806,4.58,4.64,0.01,2865010.657933,25236,4.6545,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":21,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",4.84,4.975,4.5,4.63,-2.11,3805437.741418,24057,4.6667,{"date":420,"open":421,"high":333,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-02",4.57,4.73,0.13,2.83,3262666.285699,21636,4.7132,{"date":429,"open":422,"high":333,"low":403,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",4.6,-0.27,-5.54,3023839.655569,22374,4.6359,{"date":437,"open":333,"high":19,"low":342,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",4.87,0.02,0.41,2982959.878175,18015,4.8371,{"date":445,"open":446,"high":447,"low":448,"close":354,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":363},"2026-08-28",5.23,5.252,4.825,-0.46,-8.66,4200461.014916,26290,{"date":454,"open":20,"high":277,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",5.17,5.31,0.18,3.51,2651576.791008,19523,5.327,{"date":463,"open":464,"high":250,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",5.37,5.102,5.13,-0.225,-4.2,4767519.735682,25564,5.2412,{"date":473,"open":474,"high":313,"low":373,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",5.33,5.355,0.075,1.42,4427758.292844,28249,5.3432,{"date":482,"open":250,"high":250,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",5.26,5.28,-0.44,-7.69,3784605.247377,25206,5.3801,{"date":491,"open":492,"high":493,"low":494,"close":222,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",5.45,5.78,5.4419,0.42,7.92,4800022.877633,28536,5.6604,{"date":501,"open":277,"high":277,"low":502,"close":230,"change":288,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",5.165,-4.16,4253150.279463,29945,5.2703,{"date":508,"open":509,"high":510,"low":189,"close":241,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",5.82,5.83,-0.21,-3.66,4199683.81559,26918,5.5599,{"date":517,"open":518,"high":519,"low":277,"close":199,"change":242,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",5.5,5.95,-1.2,5361195.693113,33364,5.7702,{"date":525,"open":526,"high":527,"low":221,"close":526,"change":405,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",5.81,6.035,0.17,3450793.209667,27937,5.8929,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",5.98,6.2096,5.605,5.8,-0.09,-1.53,6361768.858071,40547,5.8484,{"date":544,"open":545,"high":546,"low":221,"close":547,"change":538,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-13",5.88,6.025,5.89,-1.51,4619544.791659,30948,5.867,{"date":553,"open":239,"high":534,"low":554,"close":534,"change":270,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-12",5.68,4,6623864.930671,44560,5.8857,{"date":560,"open":561,"high":537,"low":562,"close":239,"change":495,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",5.25,5.15,7.88,6717423.507323,42098,5.5922,{"date":568,"open":569,"high":570,"low":484,"close":474,"change":147,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-10",5.62,5.945,-3.44,9044146.284993,53209,5.4902,{"date":576,"open":189,"high":305,"low":577,"close":218,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",5.145,0.48,9.52,7236315.084303,45225,5.4245,{"date":584,"open":341,"high":585,"low":404,"close":586,"change":344,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-06",5.332,5.04,4.56,11891290.637681,72321,5.0769,{"date":592,"open":593,"high":341,"low":594,"close":595,"change":74,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",4.41,4.25,4.82,7.35,12769759.223411,60245,4.6137,{"date":601,"open":602,"high":587,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-04",4.24,4.1688,4.49,0.535,13.53,6699995.86793,44685,4.4004,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",3.54,3.98,3.47,3.955,0.375,10.47,5129466.368156,35142,3.8574,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":366,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-31",3.68,3.72,3.48,3.58,2.58,3577400.510903,23582,3.5864,{"date":632,"open":633,"high":202,"low":634,"close":635,"change":457,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-30",3.46,3.41,3.49,5.44,3679758.250035,23970,3.4815,{"date":641,"open":642,"high":612,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-29",3.5,3.28,3.31,-0.22,-6.23,4013723.210822,23287,3.3657,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-28",3.42,3.565,3.295,3.53,-0.01,-0.28,4785660.356797,22143,3.4392,{"date":662,"open":663,"high":664,"low":665,"close":612,"change":68,"percent_change":46,"volume":666,"transactions":667,"vwap":668},"2026-07-27",3.65,3.75,3.4101,4338123.187567,22763,3.5102,{"date":670,"open":671,"high":671,"low":612,"close":672,"change":645,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",3.8,3.59,-5.77,3170881.966992,18631,3.5979,{"date":678,"open":679,"high":680,"low":623,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-23",3.74,3.88,3.81,0.055,1.46,2710971.253494,18758,3.7754,{"date":688,"open":689,"high":690,"low":624,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",3.83,3.96,3.755,-0.145,-3.72,4315428.045624,22441,3.8039,{"date":698,"open":699,"high":700,"low":626,"close":701,"change":74,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-21",3.6,3.94,3.9,9.24,5128321.196105,27705,3.8384,{"date":707,"open":680,"high":700,"low":612,"close":202,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",-0.25,-6.54,6514287.707319,38259,3.6227,{"date":714,"open":635,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":717},"2026-07-17",3.99,3.465,3.82,0.25,7,6539000,{"date":722,"open":701,"high":723,"low":724,"close":202,"change":113,"percent_change":725,"volume":726,"transactions":9,"vwap":202},"2026-07-16",3.915,3.545,-9.85,6356600,{"date":728,"open":729,"high":730,"low":731,"close":690,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":690},"2026-07-15",4.27,4.45,3.92,-0.35,-8.12,4411000,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":449,"volume":742,"transactions":9,"vwap":740},"2026-07-14",4.52,4.65,4.28,4.31,-0.02,3268200,{"date":744,"open":421,"high":421,"low":745,"close":746,"change":511,"percent_change":747,"volume":748,"transactions":9,"vwap":746},"2026-07-13",4.295,4.33,-4.63,3200900,{"date":750,"open":751,"high":414,"low":739,"close":345,"change":242,"percent_change":752,"volume":753,"transactions":9,"vwap":345},"2026-07-10",4.61,-1.52,4722900,{"date":755,"open":422,"high":342,"low":756,"close":751,"change":262,"percent_change":757,"volume":758,"transactions":9,"vwap":751},"2026-07-09",4.53,-2.54,4751400,{"date":760,"open":761,"high":315,"low":762,"close":422,"change":538,"percent_change":763,"volume":764,"transactions":9,"vwap":422},"2026-07-08",4.775,4.67,-1.87,5236300,{"date":766,"open":20,"high":373,"low":767,"close":595,"change":385,"percent_change":768,"volume":769,"transactions":9,"vwap":595},"2026-07-07",4.8,-6.95,5271200,{"date":771,"open":518,"high":772,"low":562,"close":20,"change":708,"percent_change":773,"volume":774,"transactions":9,"vwap":20},"2026-07-06",5.575,-4.6,4388400,{"date":776,"open":305,"high":777,"low":778,"close":277,"change":232,"percent_change":233,"volume":779,"transactions":9,"vwap":277},"2026-07-02",6.06,5.345,5787400,{"date":781,"open":199,"high":782,"low":783,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-01",6.09,5.54,-0.18,-3.15,5677200,{"date":788,"open":789,"high":790,"low":791,"close":222,"change":792,"percent_change":477,"volume":793,"transactions":9,"vwap":222},"2026-06-30",5.63,6.13,5.615,0.08,9718700,{"date":795,"open":796,"high":797,"low":798,"close":208,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":208},"2026-06-29",5.06,5.735,4.925,1.02,22.08,14176600,{"date":803,"open":730,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-26",4.76,4.4,4.62,0.04,0.87,9953600,{"date":811,"open":343,"high":315,"low":345,"close":403,"change":449,"percent_change":812,"volume":813,"transactions":9,"vwap":403},"2026-06-25",-9.13,8417100,{"date":815,"open":816,"high":518,"low":412,"close":586,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":586},"2026-06-24",5.465,-0.52,-9.35,7505800,{"date":821,"open":305,"high":822,"low":200,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-23",5.995,5.56,-0.115,-2.03,6436200,{"date":828,"open":260,"high":260,"low":296,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-22",5.675,-0.355,-5.89,7962300,{"date":834,"open":835,"high":836,"low":228,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-18",6.18,6.2,6.03,-0.14,-2.27,21647700,{"date":842,"open":843,"high":844,"low":777,"close":248,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":248},"2026-06-17",6.14,6.37,0.03,0.49,6183400,{"date":849,"open":850,"high":851,"low":852,"close":843,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":843},"2026-06-16",6.61,6.77,6.125,-0.55,-8.22,9517500,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":845,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-15",7.04,7.1,6.57,6.69,0.45,7703700,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-12",7.58,7.85,6.33,6.66,-0.86,-11.44,11721300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",6.455,7.65,6.4,7.52,1.24,19.75,11995600,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":838,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-10",6.49,6.65,6.19,6.28,-2.18,7973400,{"date":891,"open":892,"high":893,"low":837,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-09",6.89,7.045,6.42,-0.57,-8.15,12358700,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",7.45,7.48,6.8,6.99,-0.13,-1.83,5996200,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-05",8.02,8.1,6.83,7.12,-1.02,-12.53,8524900,{"date":917,"open":918,"high":919,"low":918,"close":920,"change":921,"percent_change":689,"volume":922,"transactions":9,"vwap":920},"2026-06-04",7.61,8.5,8.14,0.3,7894600,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",8.58,8.68,7.625,7.84,-0.84,-9.68,9343300,{"date":933,"open":934,"high":935,"low":936,"close":926,"change":405,"percent_change":169,"volume":937,"transactions":9,"vwap":926},"2026-06-02",8.63,8.96,8.32,8605500,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":929,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-01",9.35,9.45,8.55,8.67,-8.83,8662900,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-29",9.525,9.54,8.935,9.51,-0.34,-3.45,10092400,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":792,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-28",9.905,10.135,9.701,9.85,0.82,10651800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-27",9.64,9.91,9.01,9.77,-0.97,-9.03,24087500,{"date":973,"open":974,"high":26,"low":975,"close":976,"change":423,"percent_change":977,"volume":978,"transactions":9,"vwap":976},"2026-05-26",11.07,10.39,10.74,1.23,15144100,{"date":980,"open":968,"high":981,"low":968,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-22",10.635,10.61,0.97,10.06,10704600,{"date":987,"open":988,"high":989,"low":990,"close":965,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":965},"2026-05-21",9.53,9.84,9.112,-0.08,-0.82,7817300,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":355,"percent_change":1000,"volume":1001,"transactions":9,"vwap":999},"2026-05-20",9.75,9.88,9.102,9.72,0.62,9751400,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":169,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-19",9.49,9.805,8.76,9.66,1.26,7217100,{"date":1011,"open":1012,"high":1013,"low":1014,"close":949,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":949},"2026-05-18",9.985,10.19,8.853,-0.3,-3.05,11103400,{"date":1019,"open":1020,"high":1021,"low":1022,"close":989,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":989},"2026-05-15",8.33,9.9,8.3,1.2,13.89,16348300,{"date":1027,"open":909,"high":1028,"low":563,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-14",8.795,8.64,0.54,6.67,9243300,{"date":1034,"open":1035,"high":1036,"low":900,"close":910,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":910},"2026-05-13",7.77,8.18,0.55,7.28,8274800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-12",7.7,8.494,7.06,7.55,-1.15,-13.22,11441400,{"date":1050,"open":867,"high":1051,"low":901,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-11",8.9,8.7,1.13,14.93,16629400,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-08",6.95,7.62,6.9,7.57,0.95,14.35,11187600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":817,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-07",6.91,7.02,6.495,6.62,-7.28,6790400,{"date":1074,"open":1075,"high":1076,"low":902,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-06",7.08,7.54,7.14,0.14,2,9024500,{"date":1082,"open":1083,"high":596,"low":869,"close":719,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":719},"2026-05-05",7.15,-0.06,-0.85,6050800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1044,"change":262,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1044},"2026-05-04",7.012,7.385,6.7,-1.67,6590200,{"date":1095,"open":1031,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-01",7.5,6.56,7.18,0.72,11.15,8644000,{"date":1103,"open":1104,"high":1091,"low":1105,"close":1106,"change":118,"percent_change":586,"volume":1107,"transactions":9,"vwap":1106},"2026-04-30",6.34,6.26,6.46,5650400,{"date":1109,"open":837,"high":1110,"low":1111,"close":1110,"change":1112,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-29",6.15,5.77,0,4603200,{"date":1115,"open":835,"high":1116,"low":1117,"close":1110,"change":824,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1110},"2026-04-28",6.449,5.972,-1.84,4162000,{"date":1121,"open":886,"high":887,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-27",5.93,6.265,0.095,1.54,4483700,{"date":1128,"open":1129,"high":719,"low":1130,"close":248,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":248},"2026-04-24",6.93,6.02,-0.64,-9.4,8025500,{"date":1135,"open":1136,"high":1137,"low":1070,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-23",7.19,7.22,6.81,-0.43,-5.94,6117500,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":845,"percent_change":495,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",7.44,8.35,6.94,7.24,16265600,{"date":1150,"open":1151,"high":901,"low":1152,"close":1153,"change":1154,"percent_change":918,"volume":1155,"transactions":9,"vwap":1153},"2026-04-21",6.765,6.71,7.21,0.51,11822200,{"date":1157,"open":902,"high":1158,"low":1097,"close":1091,"change":288,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1091},"2026-04-20",7.05,-3.32,6562100,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1129,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1129},"2026-04-17",7.63,7.69,6.86,-0.59,-7.85,8826300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":878,"change":1174,"percent_change":943,"volume":1175,"transactions":9,"vwap":878},"2026-04-16",6.825,7.6,6.79,0.6,10755500,{"date":1177,"open":1153,"high":1178,"low":884,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-15",7.34,6.92,-0.38,-5.21,9469100,{"date":1184,"open":1042,"high":1185,"low":1186,"close":1187,"change":708,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-14",7.82,6.78,7.3,-3.31,10529400,{"date":1191,"open":912,"high":563,"low":719,"close":1045,"change":344,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1045},"2026-04-13",3,11167200,{"date":1195,"open":1196,"high":909,"low":1197,"close":1198,"change":423,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-10",7.26,7.01,7.33,1.81,14153400,{"date":1202,"open":1152,"high":1203,"low":869,"close":1204,"change":118,"percent_change":413,"volume":1205,"transactions":9,"vwap":1204},"2026-04-09",7.99,7.2,18403000,{"date":1207,"open":1208,"high":1045,"low":1209,"close":892,"change":1084,"percent_change":870,"volume":1210,"transactions":9,"vwap":892},"2026-04-08",7.42,6.73,14605000,{"date":1212,"open":1173,"high":1098,"low":885,"close":1058,"change":21,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1058},"2026-04-07",-1.42,10817400,{"date":1216,"open":1186,"high":1136,"low":1217,"close":1158,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1158},"2026-04-06",6.43,0.28,4.14,14877800,{"date":1222,"open":241,"high":1179,"low":218,"close":851,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":851},"2026-04-02",1.06,18.56,21337400,{"date":1227,"open":222,"high":1228,"low":636,"close":229,"change":1229,"percent_change":363,"volume":1230,"transactions":9,"vwap":229},"2026-04-01",6.105,0.27,17588900,{"date":1232,"open":1233,"high":1234,"low":414,"close":636,"change":306,"percent_change":1235,"volume":1236,"transactions":9,"vwap":636},"2026-03-31",4.75,5.79,9.46,20785300,{"date":1238,"open":1239,"high":1240,"low":354,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-30",5.91,5.92,4.97,-0.96,-16.19,15594900,{"date":1246,"open":1247,"high":1248,"low":823,"close":1122,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1122},"2026-03-27",5.96,6.25,-0.49,-7.63,14719600,{"date":1253,"open":239,"high":1254,"low":789,"close":894,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":894},"2026-03-26",6.72,0.2,3.22,20936800,{"date":1259,"open":492,"high":1260,"low":220,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-25",6.835,6.22,0.84,15.61,27819400,{"date":1266,"open":595,"high":1267,"low":351,"close":392,"change":495,"percent_change":1268,"volume":1269,"transactions":9,"vwap":392},"2026-03-24",5.76,8.47,26308700,{"date":1271,"open":624,"high":343,"low":1272,"close":363,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":363},"2026-03-23",3.64,1.37,38.16,23574700,{"date":1277,"open":1278,"high":1279,"low":1280,"close":672,"change":118,"percent_change":941,"volume":1281,"transactions":9,"vwap":672},"2026-03-20",3.33,4.17,3.32,19647400,{"date":1283,"open":1284,"high":1285,"low":1192,"close":643,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":643},"2026-03-19",3.1,3.37,0.32,10.81,9023800,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1084,"percent_change":233,"volume":1295,"transactions":9,"vwap":1294},"2026-03-18",2.95,3.045,2.901,2.96,2803200,{"date":1297,"open":1298,"high":1299,"low":298,"close":1300,"change":53,"percent_change":652,"volume":1301,"transactions":9,"vwap":1300},"2026-03-17",2.89,3.03,3.02,2296100,{"date":1303,"open":1304,"high":1305,"low":298,"close":1306,"change":68,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-16",3.01,3.07,2.92,-1.68,3382900,{"date":1310,"open":1311,"high":1312,"low":1306,"close":128,"change":174,"percent_change":1313,"volume":1314,"transactions":9,"vwap":128},"2026-03-13",3.14,3.17,-1,3043700,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1192,"change":232,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1192},"2026-03-12",3.06,3.115,2.93,-3.54,3130700,{"date":1323,"open":1305,"high":1324,"low":1300,"close":1325,"change":405,"percent_change":1286,"volume":1326,"transactions":9,"vwap":1325},"2026-03-11",3.39,3.11,4202400,{"date":1328,"open":1284,"high":1312,"low":1300,"close":1284,"change":242,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1284},"2026-03-10",-2.21,2728700,{"date":1332,"open":1192,"high":1333,"low":1334,"close":1312,"change":792,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1312},"2026-03-09",3.19,2.94,2.59,2936800,{"date":1338,"open":1284,"high":1324,"low":1299,"close":1339,"change":232,"percent_change":571,"volume":1340,"transactions":9,"vwap":1339},"2026-03-06",3.09,3392000,{"date":1342,"open":1280,"high":1343,"low":1325,"close":1344,"change":784,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-05",3.358,3.2,-5.33,3551100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1020,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",3.18,3.439,3.132,3.38,0.26,4799900,{"date":1356,"open":1299,"high":1357,"low":1319,"close":1358,"change":68,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-03",3.23,3.12,-1.58,4407500,{"date":1362,"open":1192,"high":1363,"low":1192,"close":1312,"change":528,"percent_change":209,"volume":1364,"transactions":9,"vwap":1312},"2026-03-02",3.3,4283200,{"date":1366,"open":1305,"high":1367,"low":1319,"close":1192,"change":147,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1192},"2026-02-27",3.119,-5.96,3362600,{"date":1371,"open":1372,"high":644,"low":1317,"close":1333,"change":741,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1333},"2026-02-26",3.13,-0.62,3559100,{"date":1376,"open":1377,"high":1352,"low":1378,"close":1379,"change":741,"percent_change":1373,"volume":1380,"transactions":9,"vwap":1379},"2026-02-25",3.25,3.15,3.21,3588300,{"date":1382,"open":1379,"high":1383,"low":1317,"close":1357,"change":439,"percent_change":1000,"volume":1384,"transactions":9,"vwap":1357},"2026-02-24",3.345,3016100,{"date":1386,"open":1387,"high":1388,"low":1378,"close":1379,"change":732,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1379},"2026-02-23",3.464,3.492,-9.83,5484200,{"date":1392,"open":652,"high":1393,"low":652,"close":1394,"change":921,"percent_change":307,"volume":1395,"transactions":9,"vwap":1394},"2026-02-20",3.999,3.56,11652400,{"date":1397,"open":1398,"high":643,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-19",3.04,2.98,3.26,0.135,4.32,3680400,{"date":1405,"open":1325,"high":1406,"low":1304,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-18",3.29,3.125,0.255,8.89,5642100,{"date":1412,"open":1300,"high":1300,"low":1413,"close":298,"change":431,"percent_change":1414,"volume":1415,"transactions":9,"vwap":298},"2026-02-17",2.73,-8.6,4919800,{"date":1417,"open":1418,"high":1419,"low":424,"close":1311,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1311},"2026-02-13",2.84,3.34,0.29,10.18,5923900,{"date":1424,"open":1344,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-12",3.24,2.79,2.85,-0.37,-11.49,9932300,{"date":1432,"open":652,"high":633,"low":1339,"close":1256,"change":21,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1256},"2026-02-11",-3.01,4651100,{"date":1436,"open":625,"high":1437,"low":1363,"close":1280,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1280},"2026-02-10",3.579,-0.17,-4.87,4542500,{"date":1442,"open":626,"high":1272,"low":1285,"close":635,"change":232,"percent_change":1443,"volume":1444,"transactions":9,"vwap":635},"2026-02-09",-3.06,5346400,{"date":1446,"open":458,"high":1447,"low":1333,"close":699,"change":1448,"percent_change":886,"volume":1449,"transactions":9,"vwap":699},"2026-02-06",3.73,0.21,8466900,{"date":1451,"open":626,"high":1452,"low":1419,"close":1324,"change":1428,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1324},"2026-02-05",3.89,-9.84,9179400,{"date":1456,"open":1457,"high":1457,"low":679,"close":89,"change":159,"percent_change":1458,"volume":1459,"transactions":9,"vwap":89},"2026-02-04",4.165,-10.05,8592900,{"date":1461,"open":1462,"high":1463,"low":1272,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-03",3.86,4.19,4.18,0.5,13.59,12082700,{"date":1469,"open":1470,"high":422,"low":672,"close":623,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":623},"2026-02-02",4.38,-0.92,-20,24096300,{"date":1475,"open":1476,"high":1477,"low":1478,"close":430,"change":1131,"percent_change":1479,"volume":1480,"transactions":9,"vwap":430},"2026-01-30",5,5.738,4.55,-12.21,17484300,{"date":1482,"open":230,"high":1122,"low":1483,"close":1484,"change":904,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-29",4.93,5.24,-2.42,24862100,{"date":1488,"open":1489,"high":1234,"low":455,"close":464,"change":904,"percent_change":1490,"volume":1491,"transactions":9,"vwap":464},"2026-01-28",5.49,-2.36,18096900,{"date":1493,"open":412,"high":229,"low":1494,"close":518,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":518},"2026-01-27",4.48,0.92,20.09,25515500,{"date":1499,"open":1500,"high":1501,"low":1502,"close":403,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":403},"2026-01-26",5.0050001,5.03,4.22,-0.67,-12.76,22915600,{"date":1507,"open":421,"high":1508,"low":1509,"close":561,"change":142,"percent_change":1510,"volume":1511,"transactions":9,"vwap":561},"2026-01-23",5.29,4.36,15.13,18797100,{"date":1513,"open":1514,"high":738,"low":623,"close":587,"change":983,"percent_change":1515,"volume":1516,"transactions":9,"vwap":587},"2026-01-22",3.7,27.02,19115100,{"date":1518,"open":701,"high":1519,"low":1520,"close":672,"change":68,"percent_change":1521,"volume":1522,"transactions":9,"vwap":672},"2026-01-21",4.08,3.275,-1.37,13658000,{"date":1524,"open":1525,"high":700,"low":1278,"close":1272,"change":792,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1272},"2026-01-20",3.4,2.25,14562600,{"date":1529,"open":1530,"high":1531,"low":1525,"close":1394,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1394},"2026-01-16",3.52,3.825,0.07,2.01,10358400,{"date":1536,"open":1537,"high":689,"low":1538,"close":635,"change":1438,"percent_change":1539,"volume":1540,"transactions":9,"vwap":635},"2026-01-15",3.66,3.44,-4.64,8250800,{"date":1542,"open":1543,"high":691,"low":1525,"close":1537,"change":366,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1537},"2026-01-14",3.505,2.52,9479000,{"date":1547,"open":1548,"high":681,"low":1525,"close":202,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":202},"2026-01-13",3.71,-0.04,-1.11,14842700,{"date":1553,"open":1357,"high":623,"low":1284,"close":1554,"change":1174,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-01-12",3.61,19.93,20697700,{"date":1558,"open":1358,"high":1358,"low":1559,"close":1304,"change":366,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1304},"2026-01-09",2.9,3.08,11277700,{"date":1563,"open":1564,"high":1399,"low":1565,"close":1306,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1306},"2026-01-08",2.53,2.46,0.52,21.67,17364100,{"date":1570,"open":1571,"high":1565,"low":1572,"close":1573,"change":1448,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-07",2.18,2.08,2.4,9.59,7073200,{"date":1577,"open":1578,"high":1579,"low":1580,"close":75,"change":21,"percent_change":1581,"volume":1582,"transactions":9,"vwap":75},"2026-01-06",2.27,2.32,2.12,-4.37,3548300,{"date":1584,"open":1533,"high":1585,"low":1533,"close":1586,"change":74,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1586},"2026-01-05",2.37,2.29,16.84,7995700,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":366,"percent_change":333,"volume":1595,"transactions":9,"vwap":1594},"2026-01-02",1.94,1.97,1.84,1.96,2574600,{"date":1597,"open":1598,"high":1599,"low":1598,"close":1600,"change":439,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-12-31",1.82,1.945,1.87,1.08,2148500,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1084,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-30",1.89,1.825,1.85,-3.14,2591100,{"date":1611,"open":1612,"high":1613,"low":1607,"close":367,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":367},"2025-12-29",1.92,1.956,-0.095,-4.74,4041400,{"date":1618,"open":1619,"high":1571,"low":1594,"close":1620,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1620},"2025-12-26",2.14,2.0050001,-0.185,-8.45,2971500,{"date":1625,"open":1533,"high":1526,"low":1626,"close":75,"change":528,"percent_change":1627,"volume":1628,"transactions":9,"vwap":75},"2025-12-24",1.99,8.42,3428500,{"date":1630,"open":1572,"high":1572,"low":1599,"close":1631,"change":262,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2025-12-23",2.02,-5.61,3679000,{"date":1635,"open":1636,"high":1526,"low":1637,"close":1619,"change":792,"percent_change":680,"volume":1638,"transactions":9,"vwap":1619},"2025-12-22",2.13,2.065,5367900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":718,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-12-19",1.88,2.119,1.855,2.06,13.81,7145900,{"date":1648,"open":1649,"high":1612,"low":1650,"close":1199,"change":741,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1199},"2025-12-18",1.86,1.8,-1.09,3382700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":838,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2025-12-17",2.04,2.07,1.805,1.83,-7.11,3204900,{"date":1662,"open":367,"high":1655,"low":367,"close":1592,"change":792,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1592},"2025-12-16",4.23,2726400,{"date":1666,"open":1644,"high":1572,"low":1605,"close":1605,"change":1438,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1605},"2025-12-15",-8.25,3401800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1644,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1644},"2025-12-12",2.24,2.325,2.035,-0.16,-7.21,5095700,{"date":1678,"open":1679,"high":1526,"low":1680,"close":1681,"change":528,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-11",2.05,2.025,2.22,8.29,6383200,{"date":1685,"open":1612,"high":1572,"low":1649,"close":1679,"change":297,"percent_change":1268,"volume":1686,"transactions":9,"vwap":1679},"2025-12-10",6247700,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1605,"change":1078,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1605},"2025-12-09",1.76,1.9,1.75,8,4183600,{"date":1695,"open":1696,"high":1691,"low":1697,"close":1691,"change":355,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1691},"2025-12-08",1.73,1.65,3.55,1993300,{"date":1701,"open":1696,"high":1702,"low":1703,"close":1704,"change":1084,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-12-05",1.74,1.68,1.69,-3.43,1804100,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1691,"change":1078,"percent_change":1052,"volume":1712,"transactions":9,"vwap":1691},"2025-12-04",1.63,1.78,1.595,3474700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1379,"volume":1720,"transactions":9,"vwap":1718},"2025-12-03",1.6,1.635,1.56,1.61,0.05,2874200,{"date":1722,"open":1709,"high":1716,"low":1723,"close":1717,"change":1549,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1717},"2025-12-02",1.55,-2.5,1243100,{"date":1727,"open":1715,"high":1728,"low":1729,"close":1715,"change":68,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1715},"2025-12-01",1.66,1.565,-3.03,1790100,{"date":1733,"open":1702,"high":1691,"low":1734,"close":1697,"change":656,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1697},"2025-11-28",1.621,-0.6,2704400,{"date":1738,"open":1739,"high":1740,"low":1125,"close":1728,"change":423,"percent_change":919,"volume":1741,"transactions":9,"vwap":1728},"2025-11-26",1.57,1.7,3763500,{"date":1743,"open":1744,"high":1723,"low":1745,"close":1746,"change":1532,"percent_change":365,"volume":1747,"transactions":9,"vwap":1746},"2025-11-25",1.48,1.45,1.53,3065800,{"date":1749,"open":1750,"high":1751,"low":1752,"close":683,"change":53,"percent_change":596,"volume":1753,"transactions":9,"vwap":683},"2025-11-24",1.39,1.52,1.385,3433200,{"date":1755,"open":1008,"high":1752,"low":27,"close":1756,"change":366,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1756},"2025-11-21",1.36,7.09,2311800,{"date":1760,"open":1756,"high":1761,"low":1008,"close":1762,"change":68,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-20",1.41,1.27,-3.79,2302500,{"date":1766,"open":1273,"high":1767,"low":1768,"close":1769,"change":1549,"percent_change":83,"volume":1770,"transactions":9,"vwap":1769},"2025-11-19",1.4,1.295,1.32,1880200,{"date":1772,"open":1756,"high":1750,"low":1769,"close":1756,"change":174,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1756},"2025-11-18",-2.16,2225700,{"date":1776,"open":1777,"high":1777,"low":1778,"close":1750,"change":232,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1750},"2025-11-17",1.5,1.365,-7.33,2932600,{"date":1782,"open":1745,"high":1125,"low":1783,"close":1777,"change":656,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1777},"2025-11-14",1.44,-0.66,2140000,{"date":1787,"open":1788,"high":1789,"low":1777,"close":1790,"change":262,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1790},"2025-11-13",1.59,1.62,1.51,-7.36,2504100,{"date":1794,"open":1718,"high":1795,"low":1788,"close":1709,"change":405,"percent_change":1000,"volume":1796,"transactions":9,"vwap":1709},"2025-11-12",1.665,1180200,{"date":1798,"open":1799,"high":1800,"low":1799,"close":1789,"change":439,"percent_change":356,"volume":1801,"transactions":9,"vwap":1789},"2025-11-11",1.58,1.645,1387300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1715,"change":68,"percent_change":1730,"volume":1807,"transactions":9,"vwap":1715},"2025-11-10",1.71,1.72,1.585,2135900,{"date":1809,"open":1790,"high":1810,"low":1777,"close":1697,"change":807,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1697},"2025-11-07",1.67,2.48,2719700,{"date":1814,"open":1804,"high":1702,"low":1715,"close":1718,"change":838,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1718},"2025-11-06",-8,3099200,{"date":1818,"open":1704,"high":1199,"low":1810,"close":1691,"change":1719,"percent_change":1334,"volume":1819,"transactions":9,"vwap":1691},"2025-11-05",3820000,{"date":1821,"open":1650,"high":1593,"low":1740,"close":1740,"change":784,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1740},"2025-11-04",-9.57,3424900,{"date":1825,"open":1626,"high":1626,"low":1826,"close":1641,"change":174,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1641},"2025-11-03",1.795,-1.57,4166000,{"date":1830,"open":1641,"high":1612,"low":1658,"close":367,"change":1831,"percent_change":240,"volume":1832,"transactions":9,"vwap":367},"2025-10-31",0.11,4086400,{"date":1834,"open":1650,"high":1649,"low":1689,"close":1650,"change":1084,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1650},"2025-10-30",-3.23,3834700,{"date":1838,"open":1600,"high":1839,"low":1598,"close":1649,"change":1549,"percent_change":415,"volume":1840,"transactions":9,"vwap":1649},"2025-10-29",1.905,4865800,{"date":1842,"open":1631,"high":1655,"low":1649,"close":1690,"change":838,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1690},"2025-10-28",-6.86,9652200,{"date":1846,"open":1681,"high":1847,"low":1848,"close":1655,"change":1674,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1655},"2025-10-27",2.3,2.015,-7.27,6314100,{"date":1852,"open":1578,"high":1853,"low":1854,"close":1855,"change":741,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-10-24",2.33,2.165,2.2,-0.9,3985500,{"date":1859,"open":1636,"high":1860,"low":1580,"close":1681,"change":792,"percent_change":679,"volume":1861,"transactions":9,"vwap":1681},"2025-10-23",2.305,5888300,{"date":1863,"open":1526,"high":1864,"low":1865,"close":1619,"change":784,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1619},"2025-10-22",2.31,2.124,-7.76,8927700,{"date":1869,"open":1870,"high":1544,"low":1871,"close":1579,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1579},"2025-10-21",2.51,2.21,-0.2,-7.94,7998700,{"date":1876,"open":1877,"high":1877,"low":1878,"close":1544,"change":1872,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1544},"2025-10-20",2.81,2.45,-7.35,9437400,{"date":1882,"open":1192,"high":1192,"low":1883,"close":1884,"change":147,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-10-17",2.66,2.72,-6.53,14015000,{"date":1888,"open":1889,"high":652,"low":1559,"close":1890,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1890},"2025-10-16",3.415,2.91,-1.23,-29.71,34946500,{"date":1895,"open":690,"high":1896,"low":731,"close":1219,"change":270,"percent_change":545,"volume":1897,"transactions":9,"vwap":1219},"2025-10-15",4.16,4684500,{"date":1899,"open":1324,"high":1900,"low":1901,"close":1902,"change":605,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-10-14",4.01,3.27,3.91,15.85,5972300,{"date":1906,"open":642,"high":612,"low":1907,"close":1908,"change":1909,"percent_change":485,"volume":1910,"transactions":9,"vwap":1908},"2025-10-13",3.36,3.375,-0.015,3946800,{"date":1912,"open":1913,"high":1914,"low":1352,"close":1324,"change":1131,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1324},"2025-10-10",4.03,4.035,-15.88,4780400,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1913,"change":656,"percent_change":708,"volume":1922,"transactions":9,"vwap":1913},"2025-10-09",4.02,4.305,3.93,4281000,{"date":1924,"open":1925,"high":1926,"low":672,"close":1927,"change":440,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1927},"2025-10-08",3.62,4.06,4.04,11.29,5071700,{"date":1931,"open":624,"high":679,"low":1932,"close":1933,"change":838,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-10-07",3.45,3.63,-3.71,2381500,{"date":1937,"open":612,"high":1938,"low":716,"close":1939,"change":1229,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-06",3.85,3.77,7.71,2538300,{"date":1943,"open":458,"high":1944,"low":1538,"close":642,"change":656,"percent_change":657,"volume":1945,"transactions":9,"vwap":642},"2025-10-03",3.685,1990700,{"date":1947,"open":1285,"high":458,"low":1363,"close":458,"change":457,"percent_change":220,"volume":1948,"transactions":9,"vwap":458},"2025-10-02",1494900,{"date":1950,"open":644,"high":1538,"low":1363,"close":1278,"change":1719,"percent_change":1751,"volume":1951,"transactions":9,"vwap":1278},"2025-10-01",1330800,{"date":1953,"open":1278,"high":1954,"low":1357,"close":643,"change":1549,"percent_change":520,"volume":1955,"transactions":9,"vwap":643},"2025-09-30",3.354,1297400,{"date":1957,"open":1907,"high":1958,"low":1406,"close":1280,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1280},"2025-09-29",3.43,-0.035,-1.04,1603300,{"date":1963,"open":1538,"high":642,"low":1964,"close":1965,"change":1966,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1965},"2025-09-26",3.35,3.355,-0.005,-0.15,1559100,{"date":1970,"open":672,"high":1925,"low":1280,"close":1907,"change":732,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1907},"2025-09-25",-9.43,3616500,{"date":1974,"open":89,"high":681,"low":1554,"close":1548,"change":174,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1548},"2025-09-24",-0.8,1949600,{"date":1978,"open":1979,"high":555,"low":1925,"close":679,"change":53,"percent_change":1980,"volume":1981,"transactions":9,"vwap":679},"2025-09-23",3.69,2.75,3542900,{"date":1983,"open":1554,"high":1984,"low":655,"close":1272,"change":741,"percent_change":853,"volume":1985,"transactions":9,"vwap":1272},"2025-09-22",3.78,2805400,{"date":1987,"open":202,"high":717,"low":653,"close":1537,"change":1831,"percent_change":1284,"volume":1988,"transactions":9,"vwap":1537},"2025-09-19",4581800,{"date":1990,"open":672,"high":1991,"low":1992,"close":1698,"change":439,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1698},"2025-09-18",3.67,3.535,0.57,1912600,{"date":1996,"open":679,"high":1997,"low":1998,"close":655,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":655},"2025-09-17",3.765,3.481,-0.24,-6.37,2666200,{"date":2003,"open":679,"high":2004,"low":1925,"close":1939,"change":807,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1939},"2025-09-16",3.835,1.07,1606300,{"date":2008,"open":715,"high":2009,"low":1272,"close":1447,"change":21,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1447},"2025-09-15",4.07,-2.61,3977900,{"date":2013,"open":717,"high":2014,"low":1447,"close":689,"change":366,"percent_change":2015,"volume":2016,"transactions":9,"vwap":689},"2025-09-12",4.12,2.41,4926700,{"date":2018,"open":626,"high":671,"low":1698,"close":679,"change":1255,"percent_change":2019,"volume":2020,"transactions":9,"vwap":679},"2025-09-11",5.65,1106600,{"date":2022,"open":89,"high":2023,"low":655,"close":612,"change":784,"percent_change":2024,"volume":2025,"transactions":9,"vwap":612},"2025-09-10",3.817,-4.84,1527700,{"date":2027,"open":202,"high":664,"low":655,"close":624,"change":169,"percent_change":1278,"volume":2028,"transactions":9,"vwap":624},"2025-09-09",1259900,{"date":2030,"open":625,"high":2031,"low":1932,"close":699,"change":53,"percent_change":2032,"volume":2033,"transactions":9,"vwap":699},"2025-09-08",3.635,2.86,1014800,{"date":2035,"open":652,"high":2036,"low":1285,"close":642,"change":807,"percent_change":2037,"volume":2038,"transactions":9,"vwap":642},"2025-09-05",3.515,1.16,1032400,{"date":2040,"open":626,"high":699,"low":1964,"close":633,"change":262,"percent_change":2041,"volume":2042,"transactions":9,"vwap":633},"2025-09-04",-3.35,1473000,{"date":2044,"open":1554,"high":2045,"low":626,"close":626,"change":656,"percent_change":657,"volume":2046,"transactions":9,"vwap":626},"2025-09-03",3.79,1710600,{"date":2048,"open":1698,"high":623,"low":1530,"close":672,"change":838,"percent_change":2049,"volume":2050,"transactions":9,"vwap":672},"2025-09-02",-3.75,1097900,{"date":2052,"open":699,"high":1939,"low":1698,"close":1447,"change":1831,"percent_change":1398,"volume":2053,"transactions":9,"vwap":1447},"2025-08-29",1127100,{"date":2055,"open":1991,"high":1979,"low":1394,"close":1925,"change":1549,"percent_change":1651,"volume":2056,"transactions":9,"vwap":1925},"2025-08-28",533300,{"date":2058,"open":679,"high":1939,"low":626,"close":1537,"change":538,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1537},"2025-08-27",-2.4,1236400,{"date":2062,"open":672,"high":1984,"low":655,"close":664,"change":1078,"percent_change":680,"volume":2063,"transactions":9,"vwap":664},"2025-08-26",1734700,{"date":2065,"open":1538,"high":2066,"low":2067,"close":1554,"change":53,"percent_change":1427,"volume":2068,"transactions":9,"vwap":1554},"2025-08-25",3.729,3.388,1528000,{"date":2070,"open":625,"high":1933,"low":2071,"close":458,"change":1549,"percent_change":2072,"volume":2073,"transactions":9,"vwap":458},"2025-08-22",3.435,-1.13,1482000,{"date":2075,"open":1278,"high":699,"low":1278,"close":1698,"change":201,"percent_change":2019,"volume":2076,"transactions":9,"vwap":1698},"2025-08-21",1616900,{"date":2078,"open":1419,"high":1525,"low":1377,"close":1907,"change":1084,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1907},"2025-08-20",-1.75,1164900,{"date":2082,"open":1394,"high":626,"low":1280,"close":652,"change":1967,"percent_change":468,"volume":2083,"transactions":9,"vwap":652},"2025-08-19",1444700,{"date":2085,"open":1394,"high":1548,"low":625,"close":202,"change":838,"percent_change":2086,"volume":2087,"transactions":9,"vwap":202},"2025-08-18",-3.77,1676100,{"date":2089,"open":624,"high":679,"low":1352,"close":1548,"change":656,"percent_change":431,"volume":2090,"transactions":9,"vwap":1548},"2025-08-15",2350400,{"date":2092,"open":1537,"high":271,"low":612,"close":624,"change":1831,"percent_change":2093,"volume":2094,"transactions":9,"vwap":624},"2025-08-14",3.05,3320700,{"date":2096,"open":1394,"high":1938,"low":458,"close":1554,"change":423,"percent_change":679,"volume":2097,"transactions":9,"vwap":1554},"2025-08-13",3220600,{"date":2099,"open":643,"high":2100,"low":643,"close":625,"change":1255,"percent_change":2101,"volume":2102,"transactions":9,"vwap":625},"2025-08-12",3.495,6.1,1005500,{"date":2104,"open":634,"high":2071,"low":1357,"close":643,"change":1967,"percent_change":1581,"volume":2105,"transactions":9,"vwap":643},"2025-08-11",1297200,{"date":2107,"open":1324,"high":612,"low":1278,"close":1958,"change":1719,"percent_change":1744,"volume":2108,"transactions":9,"vwap":1958},"2025-08-08",943000,{"date":2110,"open":633,"high":1530,"low":1964,"close":1352,"change":1084,"percent_change":2111,"volume":2112,"transactions":9,"vwap":1352},"2025-08-07",-1.74,895900,{"date":2114,"open":614,"high":1530,"low":2115,"close":1538,"change":991,"percent_change":839,"volume":2116,"transactions":9,"vwap":1538},"2025-08-06",3.402,744200,{"date":2118,"open":1538,"high":1698,"low":1964,"close":1530,"change":1078,"percent_change":1219,"volume":2119,"transactions":9,"vwap":1530},"2025-08-05",985500,{"date":2121,"open":1419,"high":1958,"low":1363,"close":1352,"change":169,"percent_change":623,"volume":2122,"transactions":9,"vwap":1352},"2025-08-04",883500,{"date":2124,"open":1357,"high":1285,"low":1378,"close":1400,"change":741,"percent_change":2125,"volume":2126,"transactions":9,"vwap":1400},"2025-08-01",-0.61,1338300,{"date":2128,"open":2129,"high":2130,"low":1400,"close":643,"change":21,"percent_change":2131,"volume":2132,"transactions":9,"vwap":643},"2025-07-31",3.405,3.425,-2.96,807900,{"date":2134,"open":1538,"high":2135,"low":1419,"close":1352,"change":656,"percent_change":375,"volume":2136,"transactions":9,"vwap":1352},"2025-07-30",3.525,670300,{"date":2138,"open":1394,"high":1925,"low":1324,"close":1324,"change":1674,"percent_change":2139,"volume":2140,"transactions":9,"vwap":1324},"2025-07-29",-4.51,1063300,{"date":2142,"open":1272,"high":1272,"low":614,"close":1698,"change":656,"percent_change":657,"volume":2143,"transactions":9,"vwap":1698},"2025-07-28",841000,{"date":2145,"open":1394,"high":699,"low":1932,"close":1394,"change":439,"percent_change":326,"volume":2146,"transactions":9,"vwap":1394},"2025-07-25",706600,{"date":2148,"open":458,"high":2149,"low":642,"close":612,"change":741,"percent_change":2150,"volume":2151,"transactions":9,"vwap":612},"2025-07-24",3.605,-0.56,804700,{"date":2153,"open":1537,"high":1939,"low":2100,"close":1394,"change":1084,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1394},"2025-07-23",-1.66,1139400,{"date":2157,"open":663,"high":663,"low":1324,"close":1925,"change":201,"percent_change":783,"volume":2158,"transactions":9,"vwap":1925},"2025-07-22",1782400,{"date":2160,"open":663,"high":731,"low":2161,"close":1958,"change":991,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1958},"2025-07-21",3.421,-2.28,2196100,{"date":2165,"open":1537,"high":1991,"low":635,"close":458,"change":1674,"percent_change":2166,"volume":2167,"transactions":9,"vwap":458},"2025-07-18",-4.36,988100,{"date":2169,"open":1979,"high":2170,"low":1554,"close":1991,"change":68,"percent_change":164,"volume":2171,"transactions":9,"vwap":1991},"2025-07-17",3.84,1825700,{"date":2173,"open":1530,"high":679,"low":633,"close":624,"change":1078,"percent_change":1902,"volume":2174,"transactions":9,"vwap":624},"2025-07-16",1519600,{"date":2176,"open":1525,"high":1554,"low":2177,"close":626,"change":344,"percent_change":2178,"volume":2179,"transactions":9,"vwap":626},"2025-07-15",3.352,6.55,1183500,{"date":2181,"open":1400,"high":1889,"low":1377,"close":1907,"change":792,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1907},"2025-07-14",2.44,797500,{"date":2185,"open":1280,"high":2186,"low":1425,"close":643,"change":242,"percent_change":2187,"volume":2188,"transactions":9,"vwap":643},"2025-07-11",3.374,-2.09,926500,{"date":2190,"open":1958,"high":642,"low":644,"close":1964,"change":538,"percent_change":2191,"volume":2192,"transactions":9,"vwap":1964},"2025-07-10",-2.62,715200,{"date":2194,"open":1352,"high":1932,"low":2195,"close":1538,"change":1532,"percent_change":1572,"volume":2196,"transactions":9,"vwap":1538},"2025-07-09",3.331,641500,{"date":2198,"open":1285,"high":2199,"low":1344,"close":1285,"change":439,"percent_change":1174,"volume":2200,"transactions":9,"vwap":1285},"2025-07-08",3.389,1486800,{"date":2202,"open":642,"high":642,"low":2203,"close":1964,"change":511,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1964},"2025-07-07",3.305,-5.9,1270500,{"date":2207,"open":625,"high":699,"low":633,"close":1394,"change":439,"percent_change":326,"volume":2208,"transactions":9,"vwap":1394},"2025-07-03",712400,{"date":2210,"open":1932,"high":699,"low":1538,"close":612,"change":1532,"percent_change":1631,"volume":2211,"transactions":9,"vwap":612},"2025-07-02",819100,{"date":2213,"open":1554,"high":2214,"low":1538,"close":614,"change":1967,"percent_change":2215,"volume":2216,"transactions":9,"vwap":614},"2025-07-01",3.659,-4.14,1128500,{"date":2218,"open":701,"high":1921,"low":626,"close":1925,"change":838,"percent_change":693,"volume":2219,"transactions":9,"vwap":1925},"2025-06-30",1812200,{"date":2221,"open":679,"high":1984,"low":626,"close":89,"change":845,"percent_change":2222,"volume":2223,"transactions":9,"vwap":89},"2025-06-27",0.8,10974700,{"date":2225,"open":642,"high":2226,"low":642,"close":1447,"change":1229,"percent_change":282,"volume":2227,"transactions":9,"vwap":1447},"2025-06-26",3.775,1536500,{"date":2229,"open":1979,"high":1979,"low":1958,"close":633,"change":1967,"percent_change":503,"volume":2230,"transactions":9,"vwap":633},"2025-06-25",1100300,{"date":2232,"open":672,"high":1933,"low":2071,"close":1554,"change":1532,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1554},"2025-06-24",1.98,1396400,{"date":2236,"open":1698,"high":1272,"low":1908,"close":612,"change":656,"percent_change":657,"volume":2237,"transactions":9,"vwap":612},"2025-06-23",1533900,{"date":2239,"open":614,"high":1698,"low":634,"close":1698,"change":845,"percent_change":2240,"volume":2241,"transactions":9,"vwap":1698},"2025-06-20",0.85,1360400,{"date":2243,"open":1964,"high":612,"low":1363,"close":1530,"change":1448,"percent_change":1104,"volume":2244,"transactions":9,"vwap":1530},"2025-06-18",1219600,{"date":2246,"open":1324,"high":1538,"low":654,"close":644,"change":232,"percent_change":2247,"volume":2248,"transactions":9,"vwap":644},"2025-06-17",-3.22,1039700,{"date":2250,"open":644,"high":2251,"low":644,"close":652,"change":1255,"percent_change":2252,"volume":2253,"transactions":9,"vwap":652},"2025-06-16",3.475,6.21,882600,{"date":2255,"open":2256,"high":2257,"low":1358,"close":1256,"change":405,"percent_change":118,"volume":2258,"transactions":9,"vwap":1256},"2025-06-13",3.155,3.335,997100,{"date":2260,"open":1377,"high":1352,"low":2261,"close":1379,"change":232,"percent_change":1188,"volume":2262,"transactions":9,"vwap":1379},"2025-06-12",3.175,1177700,{"date":2264,"open":626,"high":1514,"low":1406,"close":1280,"change":657,"percent_change":2265,"volume":2266,"transactions":9,"vwap":1280},"2025-06-11",-7.78,2074000,{"date":2268,"open":642,"high":1933,"low":625,"close":699,"change":366,"percent_change":2269,"volume":2270,"transactions":9,"vwap":699},"2025-06-10",2.56,1294100,{"date":2272,"open":1394,"high":1537,"low":633,"close":458,"change":845,"percent_change":2273,"volume":2274,"transactions":9,"vwap":458},"2025-06-09",0.86,1156300,{"date":2276,"open":625,"high":1272,"low":1932,"close":625,"change":68,"percent_change":1213,"volume":2277,"transactions":9,"vwap":625},"2025-06-06",959800,{"date":2279,"open":458,"high":664,"low":1344,"close":655,"change":741,"percent_change":2150,"volume":2280,"transactions":9,"vwap":655},"2025-06-05",2120400,{"date":2282,"open":1925,"high":2283,"low":634,"close":1698,"change":538,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1698},"2025-06-04",3.655,-2.47,1614400,{"date":2287,"open":1991,"high":2288,"low":1933,"close":1272,"change":242,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1272},"2025-06-03",3.805,-1.89,1773400,{"date":2292,"open":1979,"high":681,"low":1925,"close":1548,"change":439,"percent_change":1030,"volume":2293,"transactions":9,"vwap":1548},"2025-06-02",1200000,{"date":2295,"open":624,"high":2296,"low":663,"close":1979,"change":68,"percent_change":164,"volume":2297,"transactions":9,"vwap":1979},"2025-05-30",3.785,1249000,{"date":2299,"open":680,"high":701,"low":1447,"close":679,"change":784,"percent_change":2300,"volume":2301,"transactions":9,"vwap":679},"2025-05-29",-4.59,1337000,{"date":2303,"open":1464,"high":2304,"low":680,"close":731,"change":708,"percent_change":2305,"volume":2306,"transactions":9,"vwap":731},"2025-05-28",4.246,-6,1741600,{"date":2308,"open":715,"high":1463,"low":1938,"close":1279,"change":1566,"percent_change":2309,"volume":2310,"transactions":9,"vwap":1279},"2025-05-27",14.25,2836600,{"date":2312,"open":1548,"high":624,"low":1698,"close":663,"change":1084,"percent_change":2313,"volume":2314,"transactions":9,"vwap":663},"2025-05-23",-1.62,1766400,{"date":2316,"open":671,"high":671,"low":2149,"close":1548,"change":1084,"percent_change":2317,"volume":2318,"transactions":9,"vwap":1548},"2025-05-22",-1.59,1884800,{"date":2320,"open":2321,"high":2321,"low":1548,"close":1939,"change":431,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1939},"2025-05-21",4.15,-6.68,3108600,{"date":2325,"open":1914,"high":729,"low":701,"close":1927,"change":1124,"percent_change":2015,"volume":2326,"transactions":9,"vwap":1927},"2025-05-20",2145600,{"date":2328,"open":2009,"high":1519,"low":1452,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-05-19",3.945,-0.195,-4.71,1938100,{"date":2334,"open":362,"high":2335,"low":2336,"close":1219,"change":817,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1219},"2025-05-16",4.92,4.1,-11.16,6211400,{"date":2340,"open":1464,"high":2341,"low":2342,"close":2343,"change":1154,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-05-15",4.94,4.171,4.66,12.29,3989100,{"date":2347,"open":555,"high":2348,"low":664,"close":2321,"change":355,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2321},"2025-05-14",4.21,1.47,1703700,{"date":2352,"open":1402,"high":604,"low":2353,"close":2354,"change":1084,"percent_change":2355,"volume":2356,"transactions":9,"vwap":2354},"2025-05-13",4.05,4.09,-1.45,1039500,{"date":2358,"open":593,"high":341,"low":1519,"close":2321,"change":262,"percent_change":96,"volume":2359,"transactions":9,"vwap":2321},"2025-05-12",1419700,{"date":2361,"open":594,"high":2362,"low":1919,"close":729,"change":807,"percent_change":1062,"volume":2363,"transactions":9,"vwap":729},"2025-05-09",4.297,717000,{"date":2365,"open":1463,"high":746,"low":2366,"close":1663,"change":1255,"percent_change":363,"volume":2367,"transactions":9,"vwap":1663},"2025-05-08",4.13,840200,{"date":2369,"open":2370,"high":1470,"low":690,"close":1913,"change":784,"percent_change":2371,"volume":2372,"transactions":9,"vwap":1913},"2025-05-07",4.3,-4.28,769200,{"date":2374,"open":2375,"high":593,"low":2336,"close":2348,"change":1674,"percent_change":512,"volume":2376,"transactions":9,"vwap":2348},"2025-05-06",4.29,957700,{"date":2378,"open":404,"high":351,"low":1402,"close":2379,"change":732,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-05-05",4.37,-7.42,1289700,{"date":2383,"open":1927,"high":362,"low":1927,"close":2384,"change":142,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-05-02",4.72,17.12,2441600,{"date":2388,"open":1663,"high":805,"low":2389,"close":1913,"change":538,"percent_change":888,"volume":2390,"transactions":9,"vwap":1913},"2025-05-01",3.95,963400,{"date":2392,"open":1938,"high":2393,"low":623,"close":2014,"change":792,"percent_change":2233,"volume":2394,"transactions":9,"vwap":2014},"2025-04-30",4.205,885600,{"date":2396,"open":731,"high":2397,"low":1938,"close":1927,"change":169,"percent_change":1317,"volume":2398,"transactions":9,"vwap":1927},"2025-04-29",4.168,712900,{"date":183,"open":715,"high":2400,"low":2045,"close":731,"change":242,"percent_change":2079,"volume":2401,"transactions":9,"vwap":731},4.39,1267400]