[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SLND":3,"homepage-market-summary":31,"stock-historical-SLND":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SLND","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},"Southland Holdings, Inc.","NYSE American",null,"HEAVY CONSTRUCTION OTHER THAN BLDG CONST - CONTRACTORS","Southland Holdings Inc is an infrastructure construction company in North America. The company's infrastructure projects range from water conveyance systems and tunnels to long-span bridges and vertical structures. The company operates in two distinct segments: Civil and Transportation. The civil segment operates throughout North America and specializes in services that include the design and construction of water pipelines, pump stations, lift stations, water and wastewater treatment plants, concrete and structural steel, outfall, and tunneling. The transportation segment operates throughout North America and specializes in services that include the design and construction of bridges, roadways, marine, dredging, ship terminals and piers, and specialty structures and facilities.","1,800","Grapevine, TX",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},0.78,0.7051,0.79,0.6831,0.71,0.07,9.86,512009.56975,2073,0.7389,5.34,0.51,2156726.0841303067,5.6,1202,{"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},1502746,548502347.116707,-75.39,"2025-04-28",[185,186,195,205,215,225,234,242,251,260,271,281,290,301,309,318,329,339,350,361,371,381,389,400,409,419,429,438,448,459,470,480,490,501,512,521,531,540,550,560,571,582,591,602,612,622,631,640,650,660,671,682,692,702,712,721,730,740,750,759,767,774,780,787,795,804,810,816,825,832,841,847,854,862,869,876,883,891,898,906,913,920,927,934,939,943,950,957,963,971,978,983,990,996,1003,1008,1013,1016,1022,1029,1036,1040,1045,1051,1058,1063,1067,1072,1077,1081,1084,1088,1092,1098,1104,1108,1111,1114,1117,1121,1124,1127,1130,1135,1140,1145,1149,1153,1158,1163,1168,1172,1176,1183,1188,1192,1200,1204,1210,1216,1224,1230,1237,1243,1250,1258,1262,1270,1277,1284,1290,1294,1297,1300,1304,1307,1311,1315,1321,1325,1331,1335,1342,1347,1354,1361,1368,1373,1379,1383,1389,1394,1397,1402,1409,1416,1421,1428,1435,1441,1449,1458,1465,1471,1477,1484,1489,1496,1500,1507,1514,1521,1525,1532,1535,1539,1545,1554,1562,1567,1575,1584,1590,1598,1604,1610,1616,1621,1628,1635,1642,1645,1649,1654,1659,1663,1668,1674,1678,1683,1688,1692,1696,1700,1705,1710,1717,1726,1733,1739,1746,1753,1760,1766,1771,1775,1781,1784,1786,1791,1795,1799,1806,1812,1815,1819,1823,1829,1833,1838,1845,1850,1855,1862,1866,1871,1877,1882,1889,1894,1900,1905,1911,1917,1920,1924,1930,1934,1937,1941,1943,1947,1952,1956,1960,1966,1974,1977,1982,1988,1993,1997,2001,2006,2010,2014,2020,2026,2030,2033,2037,2043,2047,2051,2053,2057,2061,2065,2068,2075,2078,2081,2086,2090,2094,2099,2102,2105,2110,2113,2116,2120,2125,2130,2134,2139,2143,2146,2150,2156,2160,2164,2169,2172,2176,2180,2185,2189,2193,2197,2203,2207,2212,2215,2219,2225,2230,2235,2238,2241,2243,2247,2252,2255,2258,2263,2267,2271,2275,2279,2283,2286,2289,2292,2295,2300,2303,2307,2311,2314,2317,2321,2325,2329,2331],{"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":46,"volume":192,"transactions":193,"vwap":194},"2026-10-07",0.675,0.715,0.6479,-0.01,674643.564319,2310,0.6847,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",0.6368,0.72,0.61,0.06,9.09,851591.876574,3351,0.6437,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":191,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",0.6499,0.6694,0.628,0.66,-1.49,633515.296485,2588,0.6447,{"date":216,"open":217,"high":218,"low":210,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",0.6894,0.7,0.67,0.002,0.3,343358.210935,3365,0.6749,{"date":226,"open":199,"high":227,"low":199,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.7301,0.668,0.008,1.21,1448153.489781,5127,0.687,{"date":235,"open":236,"high":210,"low":237,"close":210,"change":174,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",0.62,0.571,-4.35,3764967.319995,11291,0.6147,{"date":243,"open":244,"high":245,"low":210,"close":142,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",0.88,1.03,0.08,13.11,253625856.576705,507598,0.8942,{"date":252,"open":253,"high":254,"low":199,"close":199,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",0.65,0.6554,-0.0492,-7.46,81309.91061,480,0.625,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",0.6305,0.6799,0.6264,0.6592,0.0292,4.63,114145.4124,445,0.6525,{"date":272,"open":273,"high":274,"low":199,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",0.618,0.6489,0.63,0.0198,3.24,78879.4124,732,0.6258,{"date":282,"open":275,"high":283,"low":199,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",0.639,0.6102,-0.0158,-2.52,55378.2364,594,0.6188,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",0.6227,0.6668,0.615,0.626,0.01,1.62,99530.1834,800,0.6439,{"date":302,"open":137,"high":253,"low":137,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",0.616,0.0329,5.64,188638.579998,1246,0.6283,{"date":310,"open":253,"high":253,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-18",0.57755,0.5831,0.0074,1.29,241990.458192,713,0.5994,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-17",0.5864,0.6,0.5558,0.5757,0.0236,4.27,75652.6504,466,0.5791,{"date":330,"open":331,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-16",0.5775,0.58,0.5521,-0.0149,-2.63,82314.706355,578,0.5627,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-15",0.5661,0.5845,0.5601,0.567,-0.0146,-2.51,77779.556355,492,0.5709,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",0.5917,0.6186,0.5815,0.5816,-0.0075,-1.27,49712.664559,389,0.5973,{"date":362,"open":363,"high":364,"low":341,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",0.5768,0.606,0.5891,0.0174,3.04,81035.8324,610,0.5833,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",0.629,0.5635,0.5717,-0.0443,-7.19,221963.3994,833,0.5877,{"date":382,"open":253,"high":253,"low":383,"close":303,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",0.611,-0.0111,-1.77,190908.2484,529,0.6144,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",0.6278,0.64,0.6212,0.6271,-0.0199,-3.08,49944.4124,400,0.6311,{"date":401,"open":402,"high":403,"low":383,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",0.6112,0.647,0.026,4.19,71416.9514,320,0.6248,{"date":410,"open":411,"high":412,"low":383,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",0.6329,0.635,0.621,0.0024,0.39,38586.2094,253,0.6228,{"date":420,"open":421,"high":422,"low":423,"close":353,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",0.617,0.6366,0.613,-0.0014,-0.23,89739.1844,387,0.6199,{"date":430,"open":259,"high":431,"low":432,"close":236,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",0.638,0.612,-0.0194,-3.03,116965.4124,615,0.6206,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-31",0.677,0.6251,0.6394,-0.014,-2.14,69679.485415,540,0.6364,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",0.669,0.6886,0.6333,0.6534,0.0084,1.3,83650.1894,607,0.6543,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",0.691,0.709,0.6344,0.645,-0.075,-10.42,173205.709241,664,0.6669,{"date":471,"open":472,"high":473,"low":474,"close":198,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",0.685,0.7214,0.6724,0.0183,2.61,112723.9488,636,0.7031,{"date":481,"open":482,"high":483,"low":218,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-25",0.7661,0.77,0.7017,-0.0594,-7.8,161042.3749,965,0.7234,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",0.6664,0.806,0.6602,0.7611,0.0811,11.93,419085.646792,2148,0.7482,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-21",0.6574,0.6906,0.626701,0.68,0.0362,5.62,115697.3009,834,0.6744,{"date":513,"open":514,"high":219,"low":423,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",0.641,0.6438,0.0018,0.28,163140.9269,1060,0.6482,{"date":522,"open":503,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",0.6628,0.6273,0.642,-0.028,-4.18,166389.801035,1184,0.6421,{"date":532,"open":514,"high":533,"low":534,"close":219,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",0.6855,0.6317,0.0093,1.41,155921.1169,943,0.6685,{"date":541,"open":370,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",0.6883,0.573,0.6607,0.0705,11.95,387019.626777,1772,0.6422,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",0.5494,0.6498,0.5902,0.0542,10.11,623644.68978,4214,0.5963,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-13",0.6381,0.6508,0.5235,0.536,-0.172,-24.29,862409.8263,2858,0.5773,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-12",0.7222,0.75,0.6801,0.708,-0.002,-0.28,268258.293608,1362,0.7144,{"date":583,"open":584,"high":585,"low":584,"close":20,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",0.6064,0.745,0.1013,16.64,677303.748188,2464,0.7036,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",0.607,0.6399,0.5691,0.6087,0.0287,4.95,301335.055067,1882,0.6075,{"date":603,"open":604,"high":605,"low":606,"close":332,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",0.6109,0.6415,0.5795,-0.0339,-5.52,156228.644108,1951,0.6041,{"date":613,"open":614,"high":615,"low":321,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",0.6596,0.663,0.6139,-0.0661,-9.72,324474.279602,1724,0.6268,{"date":623,"open":624,"high":625,"low":321,"close":506,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",0.6048,0.6937,0.0806,13.45,269335.8623,1850,0.6396,{"date":632,"open":321,"high":633,"low":634,"close":317,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",0.6133,0.5842,-0.0005,-0.08,217810.451293,1687,0.597,{"date":641,"open":642,"high":428,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-08-03",0.5621,0.5551,0.5999,0.0425,7.62,263718.6893,1778,0.5909,{"date":651,"open":652,"high":653,"low":27,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",0.5466,0.58085,0.5574,0.0156,2.88,404438.54102,2437,0.5467,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",0.5725,0.5896,0.5239,0.5418,-0.0428,-7.32,580713.8203,2708,0.5515,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",0.6169,0.6237,0.5634,0.5846,-0.0353,-5.69,737506.2481,2820,0.5879,{"date":683,"open":684,"high":685,"low":686,"close":428,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",0.6389,0.6423,0.5874,-0.0151,-2.38,356358.27561,2134,0.6141,{"date":693,"open":694,"high":695,"low":696,"close":412,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",0.6265,0.6927,0.6001,0.015,2.42,340686.825012,2107,0.6297,{"date":703,"open":704,"high":705,"low":706,"close":236,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",0.6363,0.76,0.602801,0.0098,1.61,2251004.974022,7860,0.6848,{"date":713,"open":188,"high":714,"low":715,"close":284,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",0.7335,0.5517,-0.0319,-4.97,1142361.416462,4171,0.6365,{"date":722,"open":723,"high":724,"low":275,"close":530,"change":725,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-22",0.7773,0.8815,-0.1603,-19.98,2013943.200417,7167,0.7332,{"date":731,"open":245,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",1.16,0.7909,0.8024,-0.2376,-22.85,3831099.757053,15378,0.939,{"date":741,"open":90,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-20",1.31,0.9611,1.04,-0.1,-8.77,15139271.066292,43687,1.119,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-17",1.145,1.22,0.91399997,1.14,0.459,67.4,204170100,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":174,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-16",0.72600001,0.75800002,0.676,0.68099999,-4.22,109100,{"date":768,"open":763,"high":769,"low":763,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",0.74699998,0.71100003,0.035,5.18,79200,{"date":775,"open":776,"high":142,"low":777,"close":763,"change":404,"percent_change":778,"volume":779,"transactions":9,"vwap":763},"2026-07-14",0.66399997,0.64999998,4,27300,{"date":781,"open":782,"high":783,"low":275,"close":777,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":777},"2026-07-13",0.68000001,0.69800001,-0.026,-3.85,124400,{"date":788,"open":789,"high":790,"low":791,"close":763,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":763},"2026-07-10",0.66299999,0.68300003,0.64399999,0.022,3.36,52500,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",0.63499999,0.66000003,0.62699997,0.65399998,0.034,5.48,69600,{"date":805,"open":806,"high":806,"low":236,"close":236,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":236},"2026-07-08",0.69999999,-0.076,-10.92,144500,{"date":811,"open":812,"high":806,"low":777,"close":813,"change":296,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-07",0.67000002,0.69599998,1.46,63400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-06",0.72000003,0.76099998,0.653,0.68599999,-0.044,-6.03,173400,{"date":826,"open":813,"high":827,"low":813,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-02",0.79900002,0.73000002,0.036,5.19,140700,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-07-01",0.68800002,0.70099998,0.66600001,0.69400001,0.03,4.52,111000,{"date":842,"open":843,"high":843,"low":777,"close":776,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":776},"2026-06-30",0.71200001,-0.067,-9.17,173300,{"date":848,"open":849,"high":849,"low":812,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-29",0.81199998,0.73100001,-0.051,-6.52,303600,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-26",0.66900003,0.94199997,0.78200001,0.119,17.95,2577600,{"date":863,"open":769,"high":864,"low":865,"close":789,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":789},"2026-06-25",0.80000001,0.63999999,-0.066,-9.05,527800,{"date":870,"open":871,"high":871,"low":872,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",0.84399998,0.72899997,-0.091,-11.1,95300,{"date":877,"open":878,"high":878,"low":864,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-23",0.89700001,0.81999999,-0.071,-7.97,102100,{"date":884,"open":885,"high":886,"low":244,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",0.88200003,0.94999999,0.89099997,0.049,5.82,83600,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":873,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-18",0.958,0.99000001,0.84200001,-9.75,132200,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":526,"percent_change":904,"volume":905,"transactions":9,"vwap":903},"2026-06-17",0.97600001,1.018,0.917,0.93300003,-2.91,115700,{"date":907,"open":245,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",1.075,0.96100003,-0.089,-8.48,106400,{"date":914,"open":915,"high":915,"low":916,"close":915,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":915},"2026-06-15",1.05,1.02,0.02,1.94,47400,{"date":921,"open":922,"high":923,"low":916,"close":245,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":245},"2026-06-12",1.09,1.1,-0.04,-3.74,62600,{"date":928,"open":916,"high":929,"low":916,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-11",1.08,1.07,0.04,3.88,55100,{"date":935,"open":930,"high":922,"low":245,"close":245,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":245},"2026-06-10",-0.02,-1.9,64100,{"date":940,"open":930,"high":929,"low":916,"close":915,"change":936,"percent_change":941,"volume":942,"transactions":9,"vwap":915},"2026-06-09",-1.87,105000,{"date":944,"open":945,"high":946,"low":947,"close":930,"change":924,"percent_change":948,"volume":949,"transactions":9,"vwap":930},"2026-06-08",1.13,1.135,1.055,-3.6,53900,{"date":951,"open":952,"high":952,"low":953,"close":954,"change":924,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-05",1.17,1.065,1.11,-3.48,90900,{"date":958,"open":959,"high":230,"low":960,"close":960,"change":68,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-04",1.19,1.15,-4.17,46900,{"date":964,"open":742,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-03",1.32,1.185,1.2,-0.12,-9.09,93500,{"date":972,"open":973,"high":974,"low":975,"close":965,"change":931,"percent_change":976,"volume":977,"transactions":9,"vwap":965},"2026-06-02",1.26,1.33,1.23,3.12,69900,{"date":979,"open":967,"high":980,"low":959,"close":980,"change":200,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-01",1.28,4.92,62900,{"date":984,"open":455,"high":985,"low":986,"close":753,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":753},"2026-05-29",1.301,1.205,-0.06,-4.69,117100,{"date":991,"open":314,"high":992,"low":993,"close":980,"change":994,"percent_change":994,"volume":995,"transactions":9,"vwap":980},"2026-05-28",1.36,1.261,0,45200,{"date":997,"open":998,"high":999,"low":1000,"close":980,"change":636,"percent_change":1001,"volume":1002,"transactions":9,"vwap":980},"2026-05-27",1.38,1.4,1.24,-5.88,124100,{"date":1004,"open":959,"high":814,"low":755,"close":992,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":992},"2026-05-26",0.2,17.24,241300,{"date":1009,"open":960,"high":1010,"low":960,"close":732,"change":917,"percent_change":1011,"volume":1012,"transactions":9,"vwap":732},"2026-05-22",1.165,1.75,23700,{"date":1014,"open":974,"high":974,"low":90,"close":755,"change":987,"percent_change":1015,"volume":875,"transactions":9,"vwap":755},"2026-05-21",-5,{"date":1017,"open":973,"high":742,"low":1018,"close":967,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":967},"2026-05-20",1.18,-0.07,-5.51,92300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1026,"change":1019,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",1.34,1.345,1.27,-5.22,36300,{"date":1030,"open":1018,"high":1031,"low":1032,"close":1024,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1024},"2026-05-18",1.35,1.177,0.14,11.67,108400,{"date":1037,"open":1000,"high":314,"low":959,"close":967,"change":68,"percent_change":1038,"volume":1039,"transactions":9,"vwap":967},"2026-05-15",-4,115200,{"date":1041,"open":980,"high":742,"low":975,"close":1042,"change":191,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-14",1.25,-0.79,53800,{"date":1046,"open":945,"high":1047,"low":945,"close":973,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":973},"2026-05-13",1.64,-0.11,-8.03,265200,{"date":1052,"open":1026,"high":1053,"low":975,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-12",1.427,1.37,0.11,8.73,152200,{"date":1059,"open":915,"high":314,"low":915,"close":973,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":973},"2026-05-11",0.23,22.33,146800,{"date":1064,"open":923,"high":923,"low":245,"close":245,"change":1019,"percent_change":1065,"volume":1066,"transactions":9,"vwap":245},"2026-05-08",-6.36,55300,{"date":1068,"open":915,"high":755,"low":1069,"close":923,"change":246,"percent_change":1070,"volume":1071,"transactions":9,"vwap":923},"2026-05-07",1.01,7.84,75400,{"date":1073,"open":744,"high":1074,"low":1075,"close":916,"change":994,"percent_change":994,"volume":1076,"transactions":9,"vwap":916},"2026-05-06",1.06,1.015,66800,{"date":1078,"open":1074,"high":908,"low":916,"close":916,"change":68,"percent_change":1079,"volume":1080,"transactions":9,"vwap":916},"2026-05-05",-4.67,36200,{"date":1082,"open":1018,"high":1018,"low":1069,"close":930,"change":1048,"percent_change":1083,"volume":1071,"transactions":9,"vwap":930},"2026-05-04",-9.32,{"date":1085,"open":929,"high":959,"low":929,"close":1018,"change":1055,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1018},"2026-05-01",10.28,141400,{"date":1089,"open":922,"high":954,"low":245,"close":930,"change":174,"percent_change":1090,"volume":1091,"transactions":9,"vwap":930},"2026-04-30",-2.73,65800,{"date":1093,"open":1094,"high":923,"low":1094,"close":923,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":923},"2026-04-29",0.97000003,0.124,12.7,185900,{"date":1099,"open":245,"high":1100,"low":1101,"close":900,"change":822,"percent_change":1102,"volume":1103,"transactions":9,"vwap":900},"2026-04-28",1.058,0.95999998,-4.31,58600,{"date":1105,"open":916,"high":947,"low":1069,"close":916,"change":917,"percent_change":1106,"volume":1107,"transactions":9,"vwap":916},"2026-04-27",2,42400,{"date":1109,"open":245,"high":744,"low":894,"close":177,"change":174,"percent_change":904,"volume":1110,"transactions":9,"vwap":177},"2026-04-24",117700,{"date":1112,"open":1074,"high":952,"low":245,"close":245,"change":936,"percent_change":937,"volume":1113,"transactions":9,"vwap":245},"2026-04-23",99100,{"date":1115,"open":930,"high":945,"low":915,"close":915,"change":936,"percent_change":941,"volume":1116,"transactions":9,"vwap":915},"2026-04-22",47600,{"date":1118,"open":960,"high":960,"low":245,"close":930,"change":636,"percent_change":1119,"volume":1120,"transactions":9,"vwap":930},"2026-04-21",-6.96,80600,{"date":1122,"open":960,"high":1018,"low":922,"close":960,"change":296,"percent_change":244,"volume":1123,"transactions":9,"vwap":960},"2026-04-20",69000,{"date":1125,"open":959,"high":230,"low":755,"close":755,"change":174,"percent_change":1126,"volume":1116,"transactions":9,"vwap":755},"2026-04-17",-2.56,{"date":1128,"open":732,"high":959,"low":752,"close":952,"change":994,"percent_change":994,"volume":1129,"transactions":9,"vwap":952},"2026-04-16",40000,{"date":1131,"open":954,"high":1132,"low":923,"close":952,"change":200,"percent_change":1133,"volume":1134,"transactions":9,"vwap":952},"2026-04-15",1.215,5.41,73500,{"date":1136,"open":954,"high":1137,"low":1138,"close":954,"change":994,"percent_change":994,"volume":1139,"transactions":9,"vwap":954},"2026-04-14",1.155,1.073,100200,{"date":1141,"open":245,"high":954,"low":1142,"close":954,"change":246,"percent_change":1143,"volume":1144,"transactions":9,"vwap":954},"2026-04-13",0.99800003,7.77,149900,{"date":1146,"open":922,"high":922,"low":177,"close":245,"change":987,"percent_change":1147,"volume":1148,"transactions":9,"vwap":245},"2026-04-10",-5.5,73300,{"date":1150,"open":954,"high":954,"low":245,"close":922,"change":174,"percent_change":1151,"volume":1152,"transactions":9,"vwap":922},"2026-04-09",-2.68,103900,{"date":1154,"open":1000,"high":1000,"low":929,"close":90,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":90},"2026-04-08",-0.09,-7.44,164000,{"date":1159,"open":974,"high":1031,"low":959,"close":230,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":230},"2026-04-07",-0.16,-11.68,124600,{"date":1164,"open":1054,"high":1165,"low":455,"close":1054,"change":21,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1054},"2026-04-06",1.42,5.38,140800,{"date":1169,"open":1031,"high":998,"low":973,"close":455,"change":1019,"percent_change":1170,"volume":1171,"transactions":9,"vwap":455},"2026-04-02",-5.11,229400,{"date":1173,"open":1174,"high":999,"low":1026,"close":1054,"change":21,"percent_change":1166,"volume":1175,"transactions":9,"vwap":1054},"2026-04-01",1.39,272000,{"date":1177,"open":1178,"high":1179,"low":967,"close":455,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":455},"2026-03-31",1.7,1.72,-0.5,-27.78,1099400,{"date":1184,"open":1018,"high":1185,"low":90,"close":1185,"change":332,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-03-30",1.8,47.54,1817900,{"date":1189,"open":245,"high":314,"low":886,"close":753,"change":113,"percent_change":1190,"volume":1191,"transactions":9,"vwap":753},"2026-03-27",-24.22,2211600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":708,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":708},"2026-03-26",1.58,1.79,1.43,0.29,21.97,8568700,{"date":1201,"open":314,"high":1024,"low":90,"close":965,"change":917,"percent_change":1202,"volume":1203,"transactions":9,"vwap":965},"2026-03-25",1.54,4365700,{"date":1205,"open":973,"high":1206,"low":755,"close":455,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":455},"2026-03-24",1.48,0.13,11.11,1067200,{"date":1211,"open":886,"high":230,"low":1212,"close":952,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":952},"2026-03-23",0.91000003,0.251,27.31,754100,{"date":1217,"open":1218,"high":1219,"low":472,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-20",0.74299997,0.94,0.91900003,0.174,23.36,326100,{"date":1225,"open":1226,"high":585,"low":820,"close":585,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":585},"2026-03-19",0.68699998,0.052,7.5,271900,{"date":1231,"open":818,"high":1232,"low":812,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-03-18",0.722,0.69300002,-0.029,-4.02,169500,{"date":1238,"open":576,"high":1239,"low":790,"close":1232,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1232},"2026-03-17",0.759,0.016,2.27,202400,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":846,"transactions":9,"vwap":1247},"2026-03-16",0.77999997,0.80900002,0.70599997,-0.082,-10.41,{"date":1251,"open":574,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-13",0.88599998,0.72399998,0.78799999,0.066,9.14,348100,{"date":1259,"open":1254,"high":864,"low":782,"close":1232,"change":1260,"percent_change":1156,"volume":1261,"transactions":9,"vwap":1232},"2026-03-12",-0.058,170300,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1245,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1245},"2026-03-11",0.88099998,0.88999999,0.704,-0.035,-4.29,241200,{"date":1271,"open":886,"high":916,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-10",0.81,0.815,-0.13,-13.76,151000,{"date":1278,"open":1101,"high":1279,"low":885,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-09",0.96499997,0.94499999,-0.019,-1.97,104100,{"date":1285,"open":1069,"high":744,"low":1286,"close":1287,"change":866,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-06",0.94700003,0.96399999,-6.41,65200,{"date":1291,"open":954,"high":945,"low":1069,"close":245,"change":745,"percent_change":1292,"volume":1293,"transactions":9,"vwap":245},"2026-03-05",-8.85,153900,{"date":1295,"open":90,"high":732,"low":922,"close":945,"change":917,"percent_change":1185,"volume":1296,"transactions":9,"vwap":945},"2026-03-04",85100,{"date":1298,"open":922,"high":967,"low":929,"close":954,"change":936,"percent_change":385,"volume":1299,"transactions":9,"vwap":954},"2026-03-03",69800,{"date":1301,"open":960,"high":1302,"low":945,"close":945,"change":296,"percent_change":108,"volume":1303,"transactions":9,"vwap":945},"2026-03-02",1.218,101700,{"date":1305,"open":230,"high":230,"low":90,"close":90,"change":1155,"percent_change":1156,"volume":1306,"transactions":9,"vwap":90},"2026-02-27",61000,{"date":1308,"open":973,"high":1026,"low":952,"close":230,"change":924,"percent_change":1309,"volume":1310,"transactions":9,"vwap":230},"2026-02-26",-3.2,102400,{"date":1312,"open":1026,"high":455,"low":975,"close":1042,"change":936,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1042},"2026-02-25",-1.57,68000,{"date":1316,"open":1317,"high":742,"low":952,"close":1026,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1026},"2026-02-24",1.206,0.09,7.63,136700,{"date":1322,"open":967,"high":536,"low":952,"close":1018,"change":936,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1018},"2026-02-23",-1.67,127200,{"date":1326,"open":1000,"high":1327,"low":1328,"close":967,"change":636,"percent_change":1329,"volume":1330,"transactions":9,"vwap":967},"2026-02-20",1.302,1.175,-6.25,118300,{"date":1332,"open":455,"high":965,"low":753,"close":980,"change":936,"percent_change":1333,"volume":1334,"transactions":9,"vwap":980},"2026-02-19",-1.54,126900,{"date":1336,"open":1337,"high":1338,"low":455,"close":455,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":455},"2026-02-18",1.49,1.57,-0.2,-13.33,132900,{"date":1343,"open":1338,"high":1344,"low":1174,"close":1345,"change":987,"percent_change":785,"volume":1346,"transactions":9,"vwap":1345},"2026-02-17",1.615,1.5,178600,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1019,"percent_change":1268,"volume":1353,"transactions":9,"vwap":1352},"2026-02-13",1.65,1.73,1.535,1.56,152600,{"date":1355,"open":1356,"high":1356,"low":708,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-02-12",1.83,1.63,-0.17,-9.44,60000,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1185,"change":296,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1185},"2026-02-11",1.82,1.85,1.66,0.56,67700,{"date":1369,"open":1185,"high":1370,"low":1179,"close":1195,"change":191,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1195},"2026-02-10",1.92,-0.56,84700,{"date":1374,"open":1363,"high":1375,"low":1376,"close":1185,"change":174,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1185},"2026-02-09",1.823,1.67,-1.64,145300,{"date":1380,"open":1381,"high":1382,"low":1363,"close":1356,"change":994,"percent_change":994,"volume":1110,"transactions":9,"vwap":1356},"2026-02-06",1.84,1.9,{"date":1384,"open":1381,"high":1385,"low":1386,"close":1356,"change":191,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1356},"2026-02-05",1.95,1.77,-0.54,137400,{"date":1390,"open":1391,"high":1392,"low":1363,"close":1381,"change":191,"percent_change":1387,"volume":1393,"transactions":9,"vwap":1381},"2026-02-04",1.87,1.915,129700,{"date":1395,"open":1364,"high":1370,"low":1386,"close":1364,"change":994,"percent_change":994,"volume":1396,"transactions":9,"vwap":1364},"2026-02-03",153500,{"date":1398,"open":1399,"high":1400,"low":1185,"close":1364,"change":191,"percent_change":1387,"volume":1401,"transactions":9,"vwap":1364},"2026-02-02",1.88,1.93,119700,{"date":1403,"open":1386,"high":1106,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-01-30",1.74,1.86,0.05,2.76,192700,{"date":1410,"open":1356,"high":1411,"low":1412,"close":1413,"change":924,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-01-29",1.855,1.78,1.81,-2.16,118600,{"date":1417,"open":1385,"high":1418,"low":1357,"close":1364,"change":745,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1364},"2026-01-28",1.98,-5.13,266800,{"date":1422,"open":1423,"high":1424,"low":1195,"close":1385,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1385},"2026-01-27",2.39,2.395,-0.44,-18.41,390900,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1423,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1423},"2026-01-26",3,2.225,-0.61,-20.33,310300,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1430,"change":1439,"percent_change":969,"volume":1440,"transactions":9,"vwap":1430},"2026-01-23",3.26,2.82,-0.3,152100,{"date":1442,"open":1443,"high":1444,"low":1443,"close":1445,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1445},"2026-01-22",3.15,3.365,3.3,0.16,5.1,81700,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-01-21",2.95,3.209,2.94,3.14,0.24,8.28,77700,{"date":1459,"open":1454,"high":1460,"low":1461,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-01-20",3.18,2.9,-0.33,-10.22,61200,{"date":1466,"open":1445,"high":1445,"low":1467,"close":1468,"change":68,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-16",3.19,3.23,-1.52,29200,{"date":1472,"open":1443,"high":793,"low":1473,"close":1474,"change":1055,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-01-15",3.1,3.28,3.47,27900,{"date":1478,"open":1479,"high":1480,"low":1454,"close":1481,"change":147,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-01-14",3.35,3.38,3.17,-5.65,49400,{"date":1485,"open":1445,"high":1486,"low":1445,"close":793,"change":246,"percent_change":1487,"volume":1488,"transactions":9,"vwap":793},"2026-01-13",3.42,2.44,58700,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1474,"change":174,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1474},"2026-01-12",3.33,3.355,3.25,-0.91,44200,{"date":1497,"open":1445,"high":793,"low":1474,"close":1498,"change":296,"percent_change":221,"volume":1499,"transactions":9,"vwap":1498},"2026-01-09",3.31,32300,{"date":1501,"open":1502,"high":1503,"low":1502,"close":1445,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1445},"2026-01-08",3.03,3.32,0.25,8.2,54000,{"date":1508,"open":1509,"high":976,"low":1510,"close":1511,"change":936,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-01-07",3.11,3.01,3.05,-0.65,23200,{"date":1515,"open":1516,"high":1517,"low":1451,"close":1518,"change":169,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-01-06",2.99,3.119,3.07,4.07,27600,{"date":1522,"open":1518,"high":1473,"low":1523,"close":1451,"change":1274,"percent_change":765,"volume":1524,"transactions":9,"vwap":1451},"2026-01-05",2.85,181200,{"date":1526,"open":1498,"high":1498,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-01-02",3.0020001,3.08,-0.24,-7.23,97700,{"date":1533,"open":1445,"high":1480,"low":1528,"close":1503,"change":200,"percent_change":1381,"volume":1534,"transactions":9,"vwap":1503},"2025-12-31",82800,{"date":1536,"open":1486,"high":1486,"low":1493,"close":1437,"change":1160,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1437},"2025-12-30",-4.68,51400,{"date":1540,"open":1541,"high":1542,"low":1491,"close":1486,"change":191,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1486},"2025-12-29",3.34,3.465,-0.29,34900,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2025-12-26",3.46,3.49,3.37,3.43,-0.15,-4.19,33400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":246,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-24",3.5,3.61,3.495,3.58,2.29,6600,{"date":1563,"open":1564,"high":1564,"low":1550,"close":1556,"change":636,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1556},"2025-12-23",3.59,-2.23,14800,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1559,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1559},"2025-12-22",3.78,3.858,3.515,-0.22,-5.79,25600,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2025-12-19",3.62,3.92,3.575,3.8,0.18,4.97,103700,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1577,"change":68,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1577},"2025-12-18",3.72,3.48,-1.36,39100,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":174,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-17",3.685,3.74,3.6,3.67,-0.81,27400,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":169,"percent_change":1479,"volume":1603,"transactions":9,"vwap":1602},"2025-12-16",3.56,3.79,3.7,16000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1559,"change":1608,"percent_change":881,"volume":1609,"transactions":9,"vwap":1559},"2025-12-15",3.83,3.53,-0.31,35000,{"date":1611,"open":1593,"high":1612,"low":1613,"close":1614,"change":21,"percent_change":1356,"volume":1615,"transactions":9,"vwap":1614},"2025-12-12",3.985,3.674,3.89,22000,{"date":1617,"open":1614,"high":1578,"low":1601,"close":1618,"change":174,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-12-11",3.82,-0.78,31500,{"date":1622,"open":1623,"high":1624,"low":1594,"close":1625,"change":169,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1625},"2025-12-10",3.645,4.02,3.85,3.22,137600,{"date":1629,"open":1493,"high":1630,"low":1493,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-09",3.848,3.73,0.44,13.37,52700,{"date":1636,"open":1445,"high":1637,"low":1638,"close":1639,"change":174,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-08",3.332,3.265,3.29,-0.9,16100,{"date":1643,"open":1445,"high":1480,"low":1644,"close":1503,"change":917,"percent_change":199,"volume":1488,"transactions":9,"vwap":1503},"2025-12-05",3.27,{"date":1646,"open":277,"high":1498,"low":1647,"close":1445,"change":200,"percent_change":1364,"volume":1648,"transactions":9,"vwap":1445},"2025-12-04",3.229,32700,{"date":1650,"open":1454,"high":277,"low":1473,"close":277,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":277},"2025-12-03",0.15,4.85,45900,{"date":1655,"open":277,"high":1445,"low":1656,"close":1656,"change":1048,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2025-12-02",3.09,-3.44,49700,{"date":1660,"open":1509,"high":1445,"low":1509,"close":1661,"change":917,"percent_change":275,"volume":1662,"transactions":9,"vwap":1661},"2025-12-01",3.2,53200,{"date":1664,"open":1665,"high":1665,"low":1443,"close":1460,"change":296,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1460},"2025-11-28",3.235,0.32,9700,{"date":1669,"open":1503,"high":1670,"low":1481,"close":1481,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1481},"2025-11-26",3.39,-0.18,-5.37,53000,{"date":1675,"open":1493,"high":1486,"low":1493,"close":1479,"change":1033,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1479},"2025-11-25",4.36,120500,{"date":1679,"open":1481,"high":793,"low":1680,"close":1681,"change":931,"percent_change":973,"volume":1682,"transactions":9,"vwap":1681},"2025-11-24",3.13,3.21,98100,{"date":1684,"open":1685,"high":1460,"low":1523,"close":1481,"change":1197,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1481},"2025-11-21",2.89,10.07,62100,{"date":1689,"open":1430,"high":367,"low":1690,"close":656,"change":1155,"percent_change":434,"volume":1691,"transactions":9,"vwap":656},"2025-11-20",2.87,62500,{"date":1693,"open":1694,"high":1502,"low":1694,"close":128,"change":917,"percent_change":506,"volume":1695,"transactions":9,"vwap":128},"2025-11-19",2.93,60700,{"date":1697,"open":1639,"high":1639,"low":1685,"close":1451,"change":1462,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1451},"2025-11-18",-10.06,58100,{"date":1701,"open":1541,"high":1702,"low":1454,"close":1474,"change":987,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1474},"2025-11-17",3.393,-1.8,107000,{"date":1706,"open":1707,"high":1707,"low":1498,"close":1541,"change":1043,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1541},"2025-11-14",4.11,-19.13,104800,{"date":1711,"open":1712,"high":26,"low":778,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-11-13",5.01,4.13,-0.67,-13.96,121600,{"date":1718,"open":1719,"high":1720,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1722},"2025-11-12",4.625,4.89,4.5,4.8,0.26,5.73,81300,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":931,"percent_change":108,"volume":1732,"transactions":9,"vwap":1731},"2025-11-11",4.47,4.57,4.4,4.54,116700,{"date":1734,"open":1721,"high":1735,"low":1736,"close":1721,"change":931,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1721},"2025-11-10",4.59,4.48,0.9,63800,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":931,"percent_change":1737,"volume":1745,"transactions":9,"vwap":1744},"2025-11-07",4.44,4.525,4.28,4.46,24800,{"date":1747,"open":839,"high":1748,"low":1749,"close":1750,"change":147,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-06",4.65,4.415,4.42,-4.12,56300,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1207,"percent_change":1461,"volume":1759,"transactions":9,"vwap":1758},"2025-11-05",4.475,4.629,4.455,4.61,65100,{"date":1761,"open":1762,"high":1763,"low":1762,"close":1736,"change":924,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1736},"2025-11-04",4.26,4.535,-0.88,48800,{"date":1767,"open":1768,"high":1748,"low":1769,"close":839,"change":1406,"percent_change":90,"volume":1770,"transactions":9,"vwap":839},"2025-11-03",4.64,4.16,45600,{"date":1772,"open":1728,"high":1773,"low":1676,"close":1728,"change":174,"percent_change":1714,"volume":1774,"transactions":9,"vwap":1728},"2025-10-31",4.56,27700,{"date":1776,"open":1777,"high":1742,"low":1762,"close":1721,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1721},"2025-10-30",4.31,0.19,4.41,46500,{"date":1782,"open":1744,"high":1735,"low":1743,"close":1777,"change":1160,"percent_change":1783,"volume":1306,"transactions":9,"vwap":1777},"2025-10-29",-3.58,{"date":1785,"open":1729,"high":1729,"low":1728,"close":1728,"change":1155,"percent_change":1282,"volume":1641,"transactions":9,"vwap":1728},"2025-10-28",{"date":1787,"open":1788,"high":1768,"low":1721,"close":1773,"change":296,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1773},"2025-10-27",4.53,0.22,37900,{"date":1792,"open":1731,"high":1793,"low":1777,"close":1793,"change":917,"percent_change":1632,"volume":1794,"transactions":9,"vwap":1793},"2025-10-24",4.55,35400,{"date":1796,"open":1729,"high":1756,"low":1750,"close":1788,"change":68,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1788},"2025-10-23",-1.09,35300,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1446,"percent_change":1577,"volume":1805,"transactions":9,"vwap":1804},"2025-10-22",4.38,4.6,4.282,4.58,45000,{"date":1807,"open":1808,"high":1809,"low":1750,"close":1750,"change":636,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1750},"2025-10-21",4.43,4.51,-1.78,44500,{"date":1813,"open":1788,"high":1802,"low":1730,"close":1721,"change":246,"percent_change":1413,"volume":1814,"transactions":9,"vwap":1721},"2025-10-20",10400,{"date":1816,"open":1750,"high":1817,"low":1743,"close":1750,"change":296,"percent_change":1060,"volume":1818,"transactions":9,"vwap":1750},"2025-10-17",4.515,29000,{"date":1820,"open":1809,"high":1768,"low":1821,"close":1779,"change":636,"percent_change":1810,"volume":1822,"transactions":9,"vwap":1779},"2025-10-16",4.385,17100,{"date":1824,"open":839,"high":1825,"low":1808,"close":1826,"change":174,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-10-15",4.655,4.49,-0.66,57600,{"date":1830,"open":1801,"high":1793,"low":1831,"close":839,"change":838,"percent_change":219,"volume":1832,"transactions":9,"vwap":839},"2025-10-14",4.349,61700,{"date":1834,"open":1835,"high":1793,"low":1835,"close":1826,"change":1723,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1826},"2025-10-13",4.25,6.15,78100,{"date":1839,"open":1735,"high":1735,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-10",4.222,4.23,-0.37,-8.04,90100,{"date":1846,"open":1804,"high":1847,"low":1848,"close":1802,"change":994,"percent_change":994,"volume":1849,"transactions":9,"vwap":1802},"2025-10-09",4.637,4.45,79900,{"date":1851,"open":1852,"high":1852,"low":1741,"close":1802,"change":636,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1802},"2025-10-08",4.75,-1.71,110400,{"date":1856,"open":1721,"high":1857,"low":1858,"close":1859,"change":1207,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-10-07",4.72,4.375,4.68,2.86,59400,{"date":1863,"open":1773,"high":1735,"low":1864,"close":1793,"change":174,"percent_change":1827,"volume":1865,"transactions":9,"vwap":1793},"2025-10-06",4.381,33700,{"date":1867,"open":1809,"high":1868,"low":1869,"close":1804,"change":200,"percent_change":974,"volume":1870,"transactions":9,"vwap":1804},"2025-10-03",4.7,4.331,49300,{"date":1872,"open":325,"high":839,"low":1873,"close":839,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":839},"2025-10-02",4.15,0.27,6.35,69400,{"date":1878,"open":1758,"high":1758,"low":1879,"close":1835,"change":924,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1835},"2025-10-01",4.159,-0.93,614500,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":21,"percent_change":1365,"volume":1888,"transactions":9,"vwap":1887},"2025-09-30",4.2,4.34,4.197,4.29,703500,{"date":1890,"open":1741,"high":1741,"low":1891,"close":1891,"change":1572,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1891},"2025-09-29",4.22,-4.95,6100,{"date":1895,"open":1896,"high":1741,"low":1897,"close":1741,"change":1789,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1741},"2025-09-26",4.313,4.215,5.21,31200,{"date":1901,"open":1721,"high":1793,"low":1902,"close":1891,"change":1608,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1891},"2025-09-25",4.18,-6.84,21800,{"date":1906,"open":1907,"high":1773,"low":1908,"close":1788,"change":169,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1788},"2025-09-24",4.485,4.33,2.72,35600,{"date":1912,"open":267,"high":1913,"low":1743,"close":1779,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1779},"2025-09-23",4.71,-0.27,-5.77,42700,{"date":1918,"open":1731,"high":1913,"low":1848,"close":1859,"change":1778,"percent_change":1841,"volume":1919,"transactions":9,"vwap":1859},"2025-09-22",80400,{"date":1921,"open":1922,"high":1868,"low":1741,"close":1826,"change":1572,"percent_change":1079,"volume":1923,"transactions":9,"vwap":1826},"2025-09-19",4.69,193000,{"date":1925,"open":267,"high":1926,"low":1927,"close":1913,"change":53,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1913},"2025-09-18",4.73,4.609,2.17,48100,{"date":1931,"open":1728,"high":1932,"low":1801,"close":1758,"change":1207,"percent_change":1461,"volume":1933,"transactions":9,"vwap":1758},"2025-09-17",4.66,64900,{"date":1935,"open":1676,"high":1809,"low":1777,"close":1736,"change":1581,"percent_change":405,"volume":1936,"transactions":9,"vwap":1736},"2025-09-16",36800,{"date":1938,"open":1676,"high":1741,"low":1743,"close":1939,"change":1406,"percent_change":1018,"volume":1940,"transactions":9,"vwap":1939},"2025-09-15",4.3,129600,{"date":1942,"open":1884,"high":1741,"low":1902,"close":1835,"change":200,"percent_change":1196,"volume":1615,"transactions":9,"vwap":1835},"2025-09-12",{"date":1944,"open":405,"high":1945,"low":1902,"close":405,"change":994,"percent_change":994,"volume":1946,"transactions":9,"vwap":405},"2025-09-11",4.35,42000,{"date":1948,"open":1949,"high":1949,"low":1902,"close":405,"change":745,"percent_change":1950,"volume":1951,"transactions":9,"vwap":405},"2025-09-10",4.32,-2.33,33900,{"date":1953,"open":1841,"high":1949,"low":1954,"close":1887,"change":191,"percent_change":425,"volume":1955,"transactions":9,"vwap":1887},"2025-09-09",4.21,21400,{"date":1957,"open":405,"high":1945,"low":1873,"close":1939,"change":53,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1939},"2025-09-08",2.38,26200,{"date":1961,"open":1707,"high":1962,"low":1963,"close":1884,"change":1055,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1884},"2025-09-05",4.245,4.058,2.69,18400,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1318,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-09-04",4.05,4.135,3.95,4.09,2.25,78500,{"date":1975,"open":1624,"high":1971,"low":778,"close":778,"change":936,"percent_change":1180,"volume":1976,"transactions":9,"vwap":778},"2025-09-03",48300,{"date":1978,"open":1979,"high":1971,"low":1980,"close":1624,"change":1019,"percent_change":1853,"volume":1981,"transactions":9,"vwap":1624},"2025-09-02",4.03,3.99,17900,{"date":1983,"open":1968,"high":1984,"low":1985,"close":1971,"change":931,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1971},"2025-08-29",4.14,4.007,0.99,52100,{"date":1989,"open":1990,"high":1891,"low":1968,"close":1968,"change":917,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1968},"2025-08-28",4.145,0.5,40200,{"date":1994,"open":1971,"high":1995,"low":1979,"close":1979,"change":1019,"percent_change":1853,"volume":1996,"transactions":9,"vwap":1979},"2025-08-27",4.1,50300,{"date":1998,"open":778,"high":1841,"low":778,"close":1995,"change":169,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1995},"2025-08-26",3.02,44300,{"date":2002,"open":1995,"high":1835,"low":2003,"close":2003,"change":968,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2003},"2025-08-25",3.98,-2.93,24900,{"date":2007,"open":1884,"high":1729,"low":1968,"close":1995,"change":636,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1995},"2025-08-22",-1.91,85900,{"date":2011,"open":1984,"high":1908,"low":2012,"close":1902,"change":296,"percent_change":1455,"volume":2013,"transactions":9,"vwap":1902},"2025-08-21",4.012,204300,{"date":2015,"open":1968,"high":2016,"low":1980,"close":2017,"change":169,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-20",4.181,4.17,2.96,12100,{"date":2021,"open":1624,"high":2022,"low":2023,"close":1968,"change":21,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1968},"2025-08-19",4.235,3.94,1.76,24100,{"date":2027,"open":1984,"high":1887,"low":2003,"close":2003,"change":1160,"percent_change":2028,"volume":2029,"transactions":9,"vwap":2003},"2025-08-18",-3.86,89900,{"date":2031,"open":1777,"high":1721,"low":1707,"close":1984,"change":1160,"percent_change":2032,"volume":815,"transactions":9,"vwap":1984},"2025-08-15",-3.72,{"date":2034,"open":2035,"high":2035,"low":1887,"close":1939,"change":1842,"percent_change":2036,"volume":1520,"transactions":9,"vwap":1939},"2025-08-14",4.62,-7.92,{"date":2038,"open":1713,"high":2039,"low":1970,"close":2040,"change":931,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-08-13",4.76,4.67,0.86,68400,{"date":2044,"open":1735,"high":1748,"low":2045,"close":267,"change":1033,"percent_change":976,"volume":2046,"transactions":9,"vwap":267},"2025-08-12",4.37,90500,{"date":2048,"open":2049,"high":2049,"low":1777,"close":1826,"change":924,"percent_change":1764,"volume":2050,"transactions":9,"vwap":1826},"2025-08-11",4.553,19700,{"date":2052,"open":1809,"high":2035,"low":1826,"close":1788,"change":200,"percent_change":1024,"volume":1028,"transactions":9,"vwap":1788},"2025-08-08",{"date":2054,"open":1779,"high":2040,"low":2055,"close":1728,"change":169,"percent_change":1407,"volume":2056,"transactions":9,"vwap":1728},"2025-08-07",4.395,69500,{"date":2058,"open":1848,"high":1848,"low":1954,"close":1945,"change":53,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1945},"2025-08-06",2.35,42500,{"date":2062,"open":1707,"high":1743,"low":2023,"close":1835,"change":1789,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1835},"2025-08-05",5.46,24300,{"date":2066,"open":1578,"high":1954,"low":2067,"close":1979,"change":1207,"percent_change":1491,"volume":779,"transactions":9,"vwap":1979},"2025-08-04",3.87,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2072,"change":2073,"percent_change":2074,"volume":1818,"transactions":9,"vwap":2072},"2025-08-01",4.24,4.275,3.9,-0.4,-9.3,{"date":2076,"open":1743,"high":2045,"low":1884,"close":1939,"change":174,"percent_change":2077,"volume":2025,"transactions":9,"vwap":1939},"2025-07-31",-0.69,{"date":2079,"open":1949,"high":1779,"low":1954,"close":1908,"change":838,"percent_change":218,"volume":2080,"transactions":9,"vwap":1908},"2025-07-30",29800,{"date":2082,"open":1676,"high":2083,"low":2084,"close":1939,"change":994,"percent_change":994,"volume":2085,"transactions":9,"vwap":1939},"2025-07-29",4.399,4.261,10900,{"date":2087,"open":1750,"high":1848,"low":1743,"close":1939,"change":68,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1939},"2025-07-28",-1.15,17600,{"date":2091,"open":2092,"high":1721,"low":1908,"close":1945,"change":987,"percent_change":1588,"volume":2093,"transactions":9,"vwap":1945},"2025-07-25",4.487,9800,{"date":2095,"open":1750,"high":1848,"low":2096,"close":1779,"change":936,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1779},"2025-07-24",4.285,-0.45,188000,{"date":2100,"open":1949,"high":2101,"low":1949,"close":1808,"change":1651,"percent_change":1556,"volume":1620,"transactions":9,"vwap":1808},"2025-07-23",4.451,{"date":2103,"open":1835,"high":2045,"low":1954,"close":1743,"change":68,"percent_change":2088,"volume":2104,"transactions":9,"vwap":1743},"2025-07-22",20000,{"date":2106,"open":1741,"high":1741,"low":2107,"close":1908,"change":924,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1908},"2025-07-21",4.242,-0.92,22300,{"date":2111,"open":1779,"high":1826,"low":1954,"close":2045,"change":1274,"percent_change":2112,"volume":1648,"transactions":9,"vwap":2045},"2025-07-18",-2.89,{"date":2114,"open":1777,"high":1804,"low":1835,"close":1721,"change":200,"percent_change":1031,"volume":2115,"transactions":9,"vwap":1721},"2025-07-17",44800,{"date":2117,"open":1793,"high":2118,"low":1741,"close":1741,"change":636,"percent_change":385,"volume":2119,"transactions":9,"vwap":1741},"2025-07-16",4.649,21600,{"date":2121,"open":2040,"high":2040,"low":2122,"close":839,"change":1274,"percent_change":2123,"volume":2124,"transactions":9,"vwap":839},"2025-07-15",4.336,-2.8,27200,{"date":2126,"open":1913,"high":2039,"low":2127,"close":1748,"change":745,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1748},"2025-07-14",4.585,-2.11,23500,{"date":2131,"open":1722,"high":2132,"low":1932,"close":1852,"change":987,"percent_change":61,"volume":2133,"transactions":9,"vwap":1852},"2025-07-11",4.9,28300,{"date":2135,"open":1852,"high":1720,"low":1768,"close":2136,"change":53,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2136},"2025-07-10",4.81,2.12,89000,{"date":2140,"open":1729,"high":2141,"low":1729,"close":1913,"change":1651,"percent_change":1639,"volume":2142,"transactions":9,"vwap":1913},"2025-07-09",4.742,82000,{"date":2144,"open":1744,"high":1748,"low":1908,"close":1773,"change":1033,"percent_change":1481,"volume":2145,"transactions":9,"vwap":1773},"2025-07-08",34700,{"date":2147,"open":1728,"high":1809,"low":1777,"close":1750,"change":1019,"percent_change":2148,"volume":2149,"transactions":9,"vwap":1750},"2025-07-07",-1.56,43100,{"date":2151,"open":2152,"high":2153,"low":2152,"close":1826,"change":53,"percent_change":2154,"volume":2155,"transactions":9,"vwap":1826},"2025-07-03",4.39,4.575,2.28,18600,{"date":2157,"open":2045,"high":2158,"low":325,"close":2152,"change":296,"percent_change":1060,"volume":2159,"transactions":9,"vwap":2152},"2025-07-02",4.618,52400,{"date":2161,"open":1902,"high":839,"low":2162,"close":1801,"change":1005,"percent_change":2163,"volume":1798,"transactions":9,"vwap":1801},"2025-07-01",4.12,4.78,{"date":2165,"open":1891,"high":2166,"low":1995,"close":1902,"change":174,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1902},"2025-06-30",4.335,-0.71,74900,{"date":2170,"open":778,"high":1801,"low":778,"close":1954,"change":1778,"percent_change":1926,"volume":2171,"transactions":9,"vwap":1954},"2025-06-27",340800,{"date":2173,"open":1580,"high":1995,"low":1601,"close":1624,"change":1789,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1624},"2025-06-26",5.79,119200,{"date":2177,"open":1580,"high":1580,"low":2178,"close":1580,"change":296,"percent_change":1723,"volume":2179,"transactions":9,"vwap":1580},"2025-06-25",3.68,112500,{"date":2181,"open":1580,"high":1580,"low":2182,"close":1601,"change":1608,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1601},"2025-06-24",3.66,-7.56,131100,{"date":2186,"open":2067,"high":1743,"low":1625,"close":1995,"change":1060,"percent_change":2187,"volume":2188,"transactions":9,"vwap":1995},"2025-06-23",5.94,87200,{"date":2190,"open":2191,"high":1968,"low":2067,"close":2067,"change":745,"percent_change":286,"volume":2192,"transactions":9,"vwap":2067},"2025-06-20",3.97,77200,{"date":2194,"open":2195,"high":2162,"low":1578,"close":2191,"change":1406,"percent_change":980,"volume":2196,"transactions":9,"vwap":2191},"2025-06-18",3.945,77600,{"date":2198,"open":2199,"high":2200,"low":2201,"close":1578,"change":21,"percent_change":1363,"volume":2202,"transactions":9,"vwap":1578},"2025-06-17",3.84,4.065,3.835,82300,{"date":2204,"open":1580,"high":2191,"low":2205,"close":1625,"change":246,"percent_change":2137,"volume":2206,"transactions":9,"vwap":1625},"2025-06-16",3.77,38000,{"date":2208,"open":89,"high":2195,"low":2209,"close":2205,"change":924,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2205},"2025-06-13",3.63,-1.05,32000,{"date":2213,"open":1586,"high":2067,"low":1550,"close":2214,"change":1318,"percent_change":698,"volume":1929,"transactions":9,"vwap":2214},"2025-06-12",3.81,{"date":2216,"open":1625,"high":2072,"low":2217,"close":1586,"change":1274,"percent_change":2218,"volume":1904,"transactions":9,"vwap":1586},"2025-06-11",3.71,-3.38,{"date":2220,"open":2221,"high":1970,"low":2222,"close":1625,"change":191,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1625},"2025-06-10",3.91,3.733,-0.26,19100,{"date":2226,"open":1580,"high":1970,"low":1580,"close":2227,"change":917,"percent_change":2228,"volume":2229,"transactions":9,"vwap":2227},"2025-06-09",3.86,0.52,26500,{"date":2231,"open":2199,"high":2232,"low":2233,"close":2199,"change":994,"percent_change":994,"volume":2234,"transactions":9,"vwap":2199},"2025-06-06",3.965,3.75,31300,{"date":2236,"open":2067,"high":2221,"low":1618,"close":2199,"change":994,"percent_change":994,"volume":2237,"transactions":9,"vwap":2199},"2025-06-05",21100,{"date":2239,"open":2199,"high":2227,"low":2205,"close":2199,"change":994,"percent_change":994,"volume":2240,"transactions":9,"vwap":2199},"2025-06-04",20800,{"date":2242,"open":2227,"high":778,"low":2199,"close":2199,"change":994,"percent_change":994,"volume":949,"transactions":9,"vwap":2199},"2025-06-03",{"date":2244,"open":2221,"high":2245,"low":1606,"close":2199,"change":924,"percent_change":2246,"volume":2145,"transactions":9,"vwap":2199},"2025-06-02",3.96,-1.03,{"date":2248,"open":2205,"high":1624,"low":2249,"close":932,"change":1055,"percent_change":2250,"volume":2251,"transactions":9,"vwap":932},"2025-05-30",3.764,2.92,34600,{"date":2253,"open":2233,"high":1580,"low":1602,"close":2205,"change":1406,"percent_change":1024,"volume":2254,"transactions":9,"vwap":2205},"2025-05-29",23900,{"date":2256,"open":1618,"high":2199,"low":1586,"close":1586,"change":636,"percent_change":2128,"volume":2257,"transactions":9,"vwap":1586},"2025-05-28",25100,{"date":2259,"open":2260,"high":1625,"low":2261,"close":1580,"change":191,"percent_change":2223,"volume":2262,"transactions":9,"vwap":1580},"2025-05-27",3.755,3.725,45800,{"date":2264,"open":2182,"high":2072,"low":2182,"close":2214,"change":53,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2214},"2025-05-23",2.7,38100,{"date":2268,"open":2233,"high":1606,"low":2217,"close":2217,"change":1019,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2217},"2025-05-22",-1.85,13100,{"date":2272,"open":1586,"high":2199,"low":2273,"close":1569,"change":838,"percent_change":2274,"volume":1765,"transactions":9,"vwap":1569},"2025-05-21",3.65,0.8,{"date":2276,"open":2233,"high":1569,"low":1586,"close":2233,"change":924,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2233},"2025-05-20",-1.06,23100,{"date":2280,"open":2205,"high":2214,"low":2281,"close":1601,"change":191,"percent_change":2223,"volume":2282,"transactions":9,"vwap":1601},"2025-05-19",3.736,24500,{"date":2284,"open":1618,"high":1980,"low":2178,"close":1580,"change":994,"percent_change":994,"volume":2285,"transactions":9,"vwap":1580},"2025-05-16",70200,{"date":2287,"open":1625,"high":778,"low":1580,"close":1580,"change":994,"percent_change":994,"volume":2288,"transactions":9,"vwap":1580},"2025-05-15",58900,{"date":2290,"open":1631,"high":1891,"low":1631,"close":1580,"change":53,"percent_change":2265,"volume":2291,"transactions":9,"vwap":1580},"2025-05-14",151700,{"date":2293,"open":2273,"high":2233,"low":1557,"close":1602,"change":1055,"percent_change":2294,"volume":1929,"transactions":9,"vwap":1602},"2025-05-13",3.06,{"date":2296,"open":1607,"high":2297,"low":1556,"close":1564,"change":1318,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1564},"2025-05-12",3.69,2.57,63900,{"date":2301,"open":1549,"high":1594,"low":1491,"close":1556,"change":1651,"percent_change":1736,"volume":2302,"transactions":9,"vwap":1556},"2025-05-09",85300,{"date":2304,"open":793,"high":1486,"low":2305,"close":1479,"change":191,"percent_change":1439,"volume":2306,"transactions":9,"vwap":1479},"2025-05-08",3.321,69100,{"date":2308,"open":1474,"high":2309,"low":1626,"close":793,"change":169,"percent_change":1602,"volume":2310,"transactions":9,"vwap":793},"2025-05-07",3.535,29500,{"date":2312,"open":1460,"high":1445,"low":1460,"close":277,"change":917,"percent_change":236,"volume":2313,"transactions":9,"vwap":277},"2025-05-06",91600,{"date":2315,"open":976,"high":1493,"low":1509,"close":1626,"change":191,"percent_change":1608,"volume":2316,"transactions":9,"vwap":1626},"2025-05-05",18800,{"date":2318,"open":1498,"high":1498,"low":1626,"close":1468,"change":1019,"percent_change":2319,"volume":2320,"transactions":9,"vwap":1468},"2025-05-02",-2.12,17400,{"date":2322,"open":277,"high":2323,"low":1481,"close":1445,"change":200,"percent_change":1364,"volume":2324,"transactions":9,"vwap":1445},"2025-05-01",3.4,19800,{"date":2326,"open":1437,"high":2327,"low":1661,"close":277,"change":987,"percent_change":2328,"volume":1955,"transactions":9,"vwap":277},"2025-04-30",3.335,-1.82,{"date":2330,"open":1467,"high":1479,"low":1467,"close":1445,"change":1207,"percent_change":1995,"volume":2310,"transactions":9,"vwap":1445},"2025-04-29",{"date":183,"open":1454,"high":1661,"low":1454,"close":1481,"change":838,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1481},0.96,9000]