[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMWB":3,"homepage-market-summary":30,"stock-historical-SMWB":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SMWB","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Similarweb Ltd.","NYSE",null,"Common Stock","Similarweb Ltd provides digital data and analytics that power critical business decisions. The group recognizes revenue from subscriptions to the platform and other subscription products on a straight-line basis over the term of the contract subscription period beginning on the date access to the platform is granted, provided all other revenue recognition criteria have been met. It has geographic presence in Israel, the United States, the United Kingdom, Asia Pacific, Europe, and Other. The group generates the majority of its revenue from the United States.","1,000",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},8.43,8.09,8.49,8.06,8.13,0.3,3.69,492223.853251,6286,8.3192,9.5,2.22,726834.6089931554,85.3,1359,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":13,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":13,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":13,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":13,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":13,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":13,"sparkline":97,"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",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":15,"start_date":183,"end_date":5},10.75,665163,242784486.857282,12.25,"2025-04-28",[185,186,195,205,214,225,236,246,256,267,278,289,300,310,320,330,340,349,359,367,375,383,393,403,412,422,433,441,452,460,470,479,489,495,503,511,520,526,534,542,549,557,567,574,582,590,600,609,619,628,637,645,655,663,674,684,693,701,710,717,726,733,740,747,753,762,771,778,784,790,795,800,807,813,820,829,837,845,851,858,864,873,882,889,897,905,913,920,926,933,939,947,954,961,966,973,979,984,990,999,1004,1010,1017,1024,1031,1040,1047,1055,1061,1068,1076,1082,1088,1095,1100,1107,1113,1120,1126,1133,1140,1147,1152,1160,1167,1173,1179,1183,1187,1194,1199,1204,1208,1212,1218,1222,1226,1230,1235,1238,1242,1247,1253,1259,1262,1266,1271,1275,1280,1285,1290,1295,1298,1302,1306,1311,1315,1319,1324,1329,1332,1338,1344,1350,1356,1363,1370,1377,1383,1389,1395,1401,1406,1413,1418,1423,1430,1437,1442,1448,1453,1459,1464,1472,1476,1481,1489,1495,1499,1506,1510,1514,1518,1526,1530,1535,1540,1545,1550,1554,1560,1567,1571,1578,1582,1585,1592,1598,1605,1608,1613,1617,1621,1625,1629,1634,1640,1646,1650,1653,1656,1662,1668,1672,1677,1682,1685,1693,1697,1702,1705,1709,1714,1719,1723,1729,1733,1741,1747,1755,1760,1764,1770,1775,1779,1784,1791,1795,1800,1804,1809,1816,1820,1825,1832,1837,1843,1850,1855,1863,1870,1877,1884,1890,1894,1901,1909,1916,1922,1929,1936,1942,1950,1954,1961,1968,1973,1978,1984,1991,1997,2004,2008,2012,2017,2022,2027,2032,2035,2039,2043,2049,2055,2061,2065,2068,2073,2079,2085,2090,2094,2097,2102,2106,2111,2116,2121,2125,2128,2132,2136,2139,2143,2149,2153,2156,2159,2162,2166,2170,2173,2179,2184,2187,2191,2195,2200,2204,2207,2212,2216,2221,2226,2230,2235,2240,2243,2247,2252,2256,2259,2264,2268,2271,2275,2278,2281,2284,2288,2292,2296,2301,2306,2313,2318,2321,2324,2327,2331,2335,2339,2344,2347,2350,2354],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":187,"open":188,"high":189,"low":190,"close":19,"change":52,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",8,8.2,7.91,1.25,300936.403242,4217,8.1236,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":67,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",8.26,8.27,8.02,8.03,-0.62,297389.851066,5005,8.1076,{"date":206,"open":188,"high":207,"low":208,"close":209,"change":168,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",8.15,7.87,8.08,1.51,322249.23539,5052,8.0699,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",8.28,8.45,7.945,7.96,-0.2,-2.45,301498.643469,3807,8.0222,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",7.88,8.17,7.78,8.16,0.4,5.15,578506.715117,6111,8.0309,{"date":237,"open":238,"high":239,"low":238,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",7.72,7.99,7.76,0.07,0.91,390291.199797,5693,7.8198,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":52,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",7.62,7.74,7.355,7.69,1.32,432041.568636,7038,7.6321,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-28",7.45,7.64,7.28,7.59,0.01,0.13,506768.52635,7401,7.5291,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-25",7.5,7.7442,7.42,7.58,0.05,0.66,565901.808103,7235,7.5928,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",8.3,8.4,7.3,7.53,-1.05,-12.24,1386347.484946,13563,7.7201,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",8.6,8.64,8.37,8.58,0.08,0.94,351740.809596,6534,8.5498,{"date":301,"open":302,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",8.56,8.22,8.5,0.02,0.24,463710.711256,5108,8.4159,{"date":311,"open":312,"high":313,"low":197,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",8.36,8.4983,8.48,0.25,3.04,360168.679754,6095,8.4117,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",8.41,8.1,8.23,-0.11,-1.32,627987.719173,6848,8.246,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-17",8.39,8.515,8.19,8.34,0,364650.982512,5638,8.3489,{"date":341,"open":342,"high":343,"low":303,"close":335,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",8.88,8.96,-0.13,-1.53,653968.012514,6979,8.4339,{"date":350,"open":15,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",8.7,8.167,8.47,-0.14,-1.63,321547.703428,6322,8.5318,{"date":360,"open":200,"high":351,"low":200,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",8.61,0.54,6.69,560090.079078,9356,8.5502,{"date":368,"open":18,"high":230,"low":369,"close":370,"change":173,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",7.94,8.07,-0.37,597352.8921,8337,8.0624,{"date":376,"open":199,"high":303,"low":377,"close":323,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",7.8896,0.06,0.75,695846.080669,7533,8.0719,{"date":384,"open":385,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",8.31,7.985,8.04,-0.34,-4.06,914437.221061,11704,8.0723,{"date":394,"open":395,"high":396,"low":303,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",8.65,8.71,8.38,-0.46,-5.2,624854.08018,8932,8.3364,{"date":404,"open":405,"high":406,"low":407,"close":405,"change":67,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",8.84,8.87,8.57,-0.56,673928.620932,8947,8.7517,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":263,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",8.9,9.175,8.78,8.89,1.48,498745.705173,6345,8.8834,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",8.99,9.08,8.665,8.76,-0.02,-0.23,613417.388982,8462,8.7902,{"date":434,"open":25,"high":25,"low":435,"close":416,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",8.67,-0.51,-5.49,615779.880509,9840,8.8485,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-31",9.01,9.31,8.98,9.29,0.21,2.31,608675.644961,7785,9.2211,{"date":453,"open":454,"high":455,"low":424,"close":425,"change":325,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",9.13,9.305,-1.2,562821.228128,7976,9.0943,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":263,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",9.09,9.48,8.9553,9.19,1.43,1849146.139752,16356,9.0814,{"date":471,"open":472,"high":462,"low":473,"close":474,"change":263,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-26",8.8,8.785,9.06,1.46,1231962.161336,12207,9.0007,{"date":480,"open":445,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-25",9,8.7915,8.93,-0.06,-0.67,741258.678396,8327,8.9246,{"date":490,"open":197,"high":424,"low":197,"close":424,"change":379,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-24",9.1,753525.121025,9075,8.752,{"date":496,"open":497,"high":198,"low":188,"close":498,"change":295,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-21",8.21,8.24,0.98,451144.373798,5027,8.1416,{"date":504,"open":505,"high":335,"low":506,"close":230,"change":146,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",8.29,7.77,-2.28,502430.869685,6561,8.123,{"date":512,"open":291,"high":513,"low":505,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",8.695,8.35,-0.22,-2.57,745395.232084,8852,8.4142,{"date":521,"open":292,"high":395,"low":522,"close":407,"change":262,"percent_change":168,"volume":523,"transactions":524,"vwap":525},"2026-08-18",8.455,580843.808354,7009,8.5529,{"date":527,"open":343,"high":424,"low":528,"close":302,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",8.51,-0.33,-3.71,833586.081937,8109,8.6121,{"date":535,"open":443,"high":443,"low":536,"close":417,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",8.74,-0.12,-1.33,1220037.496705,11847,8.8583,{"date":543,"open":406,"high":462,"low":322,"close":443,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",0.22,2.5,3101163.115718,25678,8.8782,{"date":550,"open":188,"high":425,"low":238,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",8.79,1.54,21.24,5448877.644763,47873,8.5647,{"date":558,"open":271,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",7.4861,7.155,7.25,-0.17,-2.29,780232.024654,7749,7.2584,{"date":568,"open":569,"high":261,"low":282,"close":271,"change":570,"percent_change":456,"volume":571,"transactions":572,"vwap":573},"2026-08-10",7.43,-0.09,524759.612764,6334,7.4471,{"date":575,"open":576,"high":283,"low":577,"close":576,"change":263,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-07",7.51,7.31,1.76,287802.150094,4437,7.4454,{"date":583,"open":561,"high":584,"low":585,"close":584,"change":484,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-06",7.38,7.1601,-0.81,397939.747114,5469,7.2836,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":305,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-05",7.55,7.57,7.33,7.44,0.27,322573.051606,5256,7.4504,{"date":601,"open":602,"high":603,"low":282,"close":271,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-04",7.39,7.56,0.14,1.92,528934.279929,6975,7.4438,{"date":610,"open":611,"high":612,"low":613,"close":260,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-03",7.22,7.498,7.16,0.11,1.53,446013.30514,5890,7.2704,{"date":620,"open":611,"high":621,"low":622,"close":623,"change":67,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-31",7.315,7.03,7.17,-0.69,358801.565685,4296,7.1776,{"date":629,"open":630,"high":631,"low":632,"close":611,"change":378,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",7.1,7.29,6.8311,0.84,527090.792007,7428,7.1236,{"date":638,"open":639,"high":640,"low":641,"close":613,"change":173,"percent_change":158,"volume":642,"transactions":643,"vwap":644},"2026-07-29",7.15,7.375,7,875225.501348,9781,7.1967,{"date":646,"open":647,"high":282,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",6.83,6.775,7.19,0.36,5.27,767646.995353,8910,7.1222,{"date":656,"open":657,"high":658,"low":657,"close":647,"change":362,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-27",6.49,6.9599,8.59,540861.456158,5240,6.772,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-24",6.2,6.41,6,6.29,0.23,3.8,386036.188952,4344,6.2905,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":515,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",6.24,6.34,5.95,6.06,-3.5,594655.645471,6598,6.0451,{"date":685,"open":686,"high":687,"low":676,"close":688,"change":371,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-22",6.55,6.65,6.28,-5.56,670794.103757,8530,6.3267,{"date":694,"open":687,"high":695,"low":657,"close":687,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",6.99,-0.04,-0.6,1284495.603426,11606,6.634,{"date":702,"open":703,"high":704,"low":363,"close":363,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-20",6.9,7.14,-0.27,-3.88,1037275.380898,8547,6.8632,{"date":711,"open":647,"high":712,"low":713,"close":714,"change":570,"percent_change":715,"volume":716,"transactions":9,"vwap":714},"2026-07-17",7.34,6.81,6.96,-1.28,857500,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-16",7.27,7.295,6.74,7.05,-0.26,-3.56,2096400,{"date":727,"open":713,"high":728,"low":729,"close":577,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":577},"2026-07-15",7.54,6.76,0.71,10.76,2152600,{"date":734,"open":735,"high":595,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",6.82,6.6,-0.53,-7.43,922000,{"date":741,"open":736,"high":623,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-13",6.52,7.13,0.47,7.06,1517000,{"date":748,"open":736,"high":647,"low":749,"close":750,"change":241,"percent_change":751,"volume":752,"transactions":9,"vwap":750},"2026-07-10",6.51,6.66,1.06,886400,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-09",6.15,6.62,6.018,6.59,0.41,6.63,650400,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-07-08",6.22,6.3,5.98,6.18,-0.18,-2.83,446500,{"date":772,"open":773,"high":758,"low":774,"close":775,"change":52,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-07",6.4,6.26,6.36,1.6,1377100,{"date":779,"open":780,"high":781,"low":667,"close":774,"change":295,"percent_change":782,"volume":783,"transactions":9,"vwap":774},"2026-07-06",6.13,6.37,1.29,566500,{"date":785,"open":786,"high":758,"low":780,"close":767,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":767},"2026-07-02",6.48,-0.41,-6.22,748100,{"date":791,"open":792,"high":648,"low":665,"close":758,"change":793,"percent_change":269,"volume":794,"transactions":9,"vwap":758},"2026-07-01",6.21,0.46,1152300,{"date":796,"open":797,"high":798,"low":667,"close":780,"change":67,"percent_change":586,"volume":799,"transactions":9,"vwap":780},"2026-06-30",6.25,6.415,906700,{"date":801,"open":802,"high":775,"low":803,"close":767,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":767},"2026-06-29",5.69,5.6,0.58,10.36,1871400,{"date":808,"open":809,"high":810,"low":809,"close":803,"change":811,"percent_change":536,"volume":812,"transactions":9,"vwap":803},"2026-06-26",5.07,5.65,0.45,822200,{"date":814,"open":815,"high":816,"low":817,"close":232,"change":818,"percent_change":146,"volume":819,"transactions":9,"vwap":232},"2026-06-25",5.18,5.3,5.03,-0.01,982300,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-24",4.97,5.23,4.9,5.16,0.19,3.82,681500,{"date":830,"open":831,"high":832,"low":833,"close":822,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":822},"2026-06-23",4.99,5.195,4.89,-0.16,-3.12,995200,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":604,"percent_change":843,"volume":844,"transactions":9,"vwap":842},"2026-06-22",5.01,5.235,4.81,5.13,2.81,1062800,{"date":846,"open":839,"high":847,"low":848,"close":831,"change":168,"percent_change":849,"volume":850,"transactions":9,"vwap":831},"2026-06-18",5.14,4.73,2.46,1413000,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":768,"percent_change":724,"volume":857,"transactions":9,"vwap":856},"2026-06-17",5.05,5.105,4.785,4.87,743600,{"date":859,"open":815,"high":860,"low":861,"close":853,"change":220,"percent_change":862,"volume":863,"transactions":9,"vwap":853},"2026-06-16",5.378,4.98,-3.81,1326400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":869},"2026-06-15",4.77,5.43,4.68,5.25,0.87,19.86,2592300,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-12",4.27,4.39,4.152,4.38,0.15,3.55,371400,{"date":883,"open":884,"high":875,"low":885,"close":886,"change":378,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-11",4.15,4.075,4.23,1.44,518200,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":241,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-10",4.03,4.29,4.01,4.17,1.71,729100,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":173,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-09",4.06,4.22,3.95,4.1,-0.73,553200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":241,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-08",4.09,4.21,4,4.13,1.72,464300,{"date":914,"open":915,"high":916,"low":917,"close":899,"change":705,"percent_change":918,"volume":919,"transactions":9,"vwap":899},"2026-06-05",4.24,4.34,3.98,-6.24,679400,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":305,"percent_change":793,"volume":925,"transactions":9,"vwap":924},"2026-06-04",4.25,4.505,4.33,1112100,{"date":927,"open":875,"high":928,"low":917,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-03",4.36,4.31,-0.07,-1.6,1174500,{"date":934,"open":935,"high":935,"low":936,"close":878,"change":937,"percent_change":141,"volume":938,"transactions":9,"vwap":878},"2026-06-02",4.67,4.11,0.03,871100,{"date":940,"open":941,"high":942,"low":891,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-01",4.19,4.405,4.35,0.2,4.82,1046800,{"date":948,"open":949,"high":950,"low":951,"close":884,"change":696,"percent_change":952,"volume":953,"transactions":9,"vwap":884},"2026-05-29",4.18,4.3,4.125,-0.95,888300,{"date":955,"open":956,"high":957,"low":958,"close":941,"change":959,"percent_change":198,"volume":960,"transactions":9,"vwap":941},"2026-05-28",3.87,4.205,3.83,0.32,1096600,{"date":962,"open":956,"high":963,"low":670,"close":956,"change":325,"percent_change":964,"volume":965,"transactions":9,"vwap":956},"2026-05-27",4.04,-2.76,653100,{"date":967,"open":968,"high":950,"low":969,"close":917,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":917},"2026-05-26",4.2,3.965,-0.15,-3.63,664700,{"date":974,"open":909,"high":968,"low":975,"close":910,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":910},"2026-05-22",3.81,0.35,9.26,826800,{"date":980,"open":901,"high":981,"low":21,"close":982,"change":696,"percent_change":284,"volume":983,"transactions":9,"vwap":982},"2026-05-21",3.983,3.78,673100,{"date":985,"open":986,"high":987,"low":988,"close":827,"change":604,"percent_change":670,"volume":989,"transactions":9,"vwap":827},"2026-05-20",3.9,3.915,3.639,1025700,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-19",3.49,3.79,3.48,3.68,0.26,7.6,1059500,{"date":1000,"open":1001,"high":1002,"low":1001,"close":1002,"change":996,"percent_change":324,"volume":1003,"transactions":9,"vwap":1002},"2026-05-18",3.16,3.42,908100,{"date":1005,"open":1006,"high":1007,"low":1006,"close":1001,"change":1008,"percent_change":1006,"volume":1009,"transactions":9,"vwap":1001},"2026-05-15",2.93,3.18,0.09,680600,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":544,"percent_change":238,"volume":1016,"transactions":9,"vwap":1015},"2026-05-14",2.85,3.08,2.82,3.07,1109900,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1012,"change":705,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1012},"2026-05-13",3.12,3.54,2.62,-8.65,2733400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1019,"change":930,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1019},"2026-05-12",3.17,3.26,3.065,-2.19,797900,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-11",3.38,3.415,3.1,3.19,-0.24,-7,1189000,{"date":1041,"open":1042,"high":1043,"low":1026,"close":1044,"change":879,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-08",3.3,3.445,3.43,4.57,595100,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":447,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-07",3.15,3.32,3.11,3.28,6.84,629500,{"date":1056,"open":1036,"high":1057,"low":1058,"close":1015,"change":537,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1015},"2026-05-06",3.2,2.901,-3.76,903400,{"date":1062,"open":1063,"high":1057,"low":1064,"close":1036,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1036},"2026-05-05",3.05,2.99,0.17,5.63,773900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":537,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-04",3.14,3.21,2.982,3.02,-3.82,535500,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1070,"change":73,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1070},"2026-05-01",2.88,3.165,11.74,688400,{"date":1083,"open":1084,"high":1085,"low":1086,"close":843,"change":52,"percent_change":21,"volume":1087,"transactions":9,"vwap":843},"2026-04-30",2.7,2.835,2.66,497700,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1090,"change":262,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1090},"2026-04-29",2.71,2.72,2.635,0.37,295100,{"date":1096,"open":1091,"high":1097,"low":1098,"close":1084,"change":262,"percent_change":1093,"volume":1099,"transactions":9,"vwap":1084},"2026-04-28",2.83,2.645,279500,{"date":1101,"open":1102,"high":1091,"low":1103,"close":1104,"change":52,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-27",2.58,2.52,2.69,3.86,652200,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1109,"change":336,"percent_change":336,"volume":1112,"transactions":9,"vwap":1109},"2026-04-24",2.59,2.629,2.49,360300,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1109,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1109},"2026-04-23",2.65,2.475,-0.1,-3.72,638000,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1104,"change":818,"percent_change":371,"volume":1125,"transactions":9,"vwap":1104},"2026-04-22",2.75,2.87,2.64,678200,{"date":1127,"open":1115,"high":1128,"low":1129,"close":1084,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1084},"2026-04-21",2.86,2.615,0.04,1.5,634100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1086,"change":937,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1086},"2026-04-20",2.61,2.685,2.595,1.14,455500,{"date":1141,"open":1142,"high":1143,"low":1109,"close":1144,"change":305,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-17",2.68,2.732,2.63,0.77,569200,{"date":1148,"open":1021,"high":1104,"low":1149,"close":1135,"change":262,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1135},"2026-04-16",2.555,0.38,1152200,{"date":1153,"open":1154,"high":1144,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-15",2.48,2.467,2.6,0.16,6.56,605200,{"date":1161,"open":1162,"high":1111,"low":1163,"close":1164,"change":273,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-14",2.43,2.4,2.44,2.09,280300,{"date":1168,"open":1169,"high":1162,"low":1170,"close":1171,"change":378,"percent_change":1102,"volume":1172,"transactions":9,"vwap":1171},"2026-04-13",2.33,2.3,2.39,293000,{"date":1174,"open":1163,"high":1175,"low":1176,"close":1169,"change":970,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1169},"2026-04-10",2.408,2.275,-6.05,624600,{"date":1180,"open":1115,"high":1115,"low":1171,"close":1154,"change":220,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1154},"2026-04-09",-7.46,810900,{"date":1184,"open":843,"high":1097,"low":1185,"close":1142,"change":262,"percent_change":1093,"volume":1186,"transactions":9,"vwap":1142},"2026-04-08",2.655,242200,{"date":1188,"open":1084,"high":1189,"low":1190,"close":1191,"change":484,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-07",2.73,2.622,2.67,-2.2,212700,{"date":1195,"open":1090,"high":1196,"low":1124,"close":1189,"change":273,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1189},"2026-04-06",2.769,1.87,204400,{"date":1200,"open":1102,"high":1201,"low":1202,"close":1142,"change":262,"percent_change":1093,"volume":1203,"transactions":9,"vwap":1142},"2026-04-02",2.755,2.53,380700,{"date":1205,"open":1144,"high":1090,"low":1206,"close":1191,"change":378,"percent_change":1170,"volume":1207,"transactions":9,"vwap":1191},"2026-04-01",2.511,307000,{"date":1209,"open":1202,"high":1021,"low":545,"close":1135,"change":263,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1135},"2026-03-31",5.24,317800,{"date":1213,"open":1214,"high":1021,"low":1215,"close":1154,"change":696,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1154},"2026-03-30",2.56,2.445,-1.59,481100,{"date":1219,"open":1135,"high":1124,"low":545,"close":1103,"change":970,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1103},"2026-03-27",-5.62,402200,{"date":1223,"open":1115,"high":1224,"low":1135,"close":1191,"change":428,"percent_change":96,"volume":1225,"transactions":9,"vwap":1191},"2026-03-26",2.79,296100,{"date":1227,"open":1228,"high":843,"low":1102,"close":1104,"change":428,"percent_change":96,"volume":1229,"transactions":9,"vwap":1104},"2026-03-25",2.76,324100,{"date":1231,"open":1086,"high":1091,"low":1232,"close":1090,"change":305,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1090},"2026-03-24",2.57,0.74,553300,{"date":1236,"open":1144,"high":1091,"low":1021,"close":1104,"change":295,"percent_change":1015,"volume":1237,"transactions":9,"vwap":1104},"2026-03-23",312500,{"date":1239,"open":1084,"high":1084,"low":1214,"close":1135,"change":1117,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1135},"2026-03-20",-3.69,492100,{"date":1243,"open":1104,"high":1244,"low":1135,"close":1090,"change":173,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1090},"2026-03-19",2.77,-1.09,372100,{"date":1248,"open":1244,"high":1249,"low":1091,"close":1250,"change":484,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-03-18",2.859,2.74,-2.14,381800,{"date":1254,"open":1122,"high":1255,"low":1250,"close":1256,"change":295,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-17",2.895,2.8,2.94,386700,{"date":1260,"open":1104,"high":1201,"low":1142,"close":1091,"change":305,"percent_change":1233,"volume":1261,"transactions":9,"vwap":1091},"2026-03-16",565500,{"date":1263,"open":1124,"high":1091,"low":1232,"close":1084,"change":1008,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1084},"2026-03-13",3.45,390000,{"date":1267,"open":1021,"high":1228,"low":1268,"close":1135,"change":173,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1135},"2026-03-12",2.55,-1.14,479200,{"date":1272,"open":1086,"high":1228,"low":1102,"close":1124,"change":67,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1124},"2026-03-11",-1.86,376500,{"date":1276,"open":1189,"high":1277,"low":1102,"close":1104,"change":696,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1104},"2026-03-10",2.78,-1.47,341000,{"date":1281,"open":1122,"high":1277,"low":1021,"close":1189,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1189},"2026-03-09",-0.08,-2.85,603600,{"date":1286,"open":1128,"high":1287,"low":1250,"close":843,"change":325,"percent_change":1288,"volume":1289,"transactions":9,"vwap":843},"2026-03-06",2.969,-3.77,462600,{"date":1291,"open":1084,"high":1006,"low":1084,"close":1292,"change":447,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-05",2.92,7.75,761500,{"date":1296,"open":1084,"high":843,"low":1115,"close":1090,"change":937,"percent_change":89,"volume":1297,"transactions":9,"vwap":1090},"2026-03-04",817200,{"date":1299,"open":1103,"high":1300,"low":849,"close":1142,"change":295,"percent_change":1013,"volume":1301,"transactions":9,"vwap":1142},"2026-03-03",2.745,718900,{"date":1303,"open":545,"high":1191,"low":1111,"close":1156,"change":262,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1156},"2026-03-02",0.39,483500,{"date":1307,"open":1135,"high":1308,"low":1268,"close":1109,"change":325,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1109},"2026-02-27",2.709,-4.07,2572500,{"date":1312,"open":1090,"high":1313,"low":1124,"close":1084,"change":428,"percent_change":96,"volume":1314,"transactions":9,"vwap":1084},"2026-02-26",2.839,624700,{"date":1316,"open":1086,"high":1123,"low":1214,"close":1091,"change":295,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1091},"2026-02-25",3.03,979100,{"date":1320,"open":1268,"high":1321,"low":545,"close":1124,"change":1008,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1124},"2026-02-24",2.84,3.53,1620700,{"date":1325,"open":1091,"high":1326,"low":1202,"close":1268,"change":1037,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1268},"2026-02-23",2.776,-8.6,1526500,{"date":1330,"open":1268,"high":1257,"low":1268,"close":1224,"change":544,"percent_change":302,"volume":1331,"transactions":9,"vwap":1224},"2026-02-20",1993600,{"date":1333,"open":1334,"high":1335,"low":1170,"close":1232,"change":305,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1232},"2026-02-19",2.45,2.759,0.78,7096600,{"date":1339,"open":1340,"high":1063,"low":26,"close":1268,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1268},"2026-02-18",3.01,-1.35,-34.62,12037000,{"date":1345,"open":901,"high":1346,"low":1347,"close":986,"change":1282,"percent_change":1348,"volume":1349,"transactions":9,"vwap":986},"2026-02-17",4.02,3.7,-2.01,2419800,{"date":1351,"open":1352,"high":1353,"low":1105,"close":917,"change":295,"percent_change":1354,"volume":1355,"transactions":9,"vwap":917},"2026-02-13",3.94,4.14,2.05,853500,{"date":1357,"open":900,"high":1358,"low":1359,"close":986,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":986},"2026-02-12",4.305,3.66,-0.28,-6.7,1046400,{"date":1364,"open":1365,"high":1366,"low":907,"close":949,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":949},"2026-02-11",4.66,4.695,-0.49,-10.49,604500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":935,"change":273,"percent_change":1375,"volume":1376,"transactions":9,"vwap":935},"2026-02-10",4.72,4.88,4.62,1.08,396200,{"date":1378,"open":1374,"high":1379,"low":1380,"close":1374,"change":930,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1374},"2026-02-09",4.735,4.4,-1.49,719700,{"date":1384,"open":1385,"high":1386,"low":924,"close":1387,"change":20,"percent_change":647,"volume":1388,"transactions":9,"vwap":1387},"2026-02-06",4.49,4.75,4.69,522900,{"date":1390,"open":1391,"high":1392,"low":902,"close":876,"change":696,"percent_change":1393,"volume":1394,"transactions":9,"vwap":876},"2026-02-05",4.37,4.696,-0.9,1039600,{"date":1396,"open":1387,"high":1387,"low":968,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-04",4.43,-0.25,-5.34,2423500,{"date":1402,"open":825,"high":815,"low":1403,"close":868,"change":737,"percent_change":1404,"volume":1405,"transactions":9,"vwap":868},"2026-02-03",4.55,-10.17,1565500,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":336,"percent_change":336,"volume":1412,"transactions":9,"vwap":1411},"2026-02-02",5.29,5.42,5.17,5.21,424400,{"date":1414,"open":1415,"high":1409,"low":1411,"close":1411,"change":570,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1411},"2026-01-30",5.28,-1.7,411900,{"date":1419,"open":1420,"high":1420,"low":651,"close":816,"change":371,"percent_change":1421,"volume":1422,"transactions":9,"vwap":816},"2026-01-29",5.59,-6.53,318300,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1130,"percent_change":730,"volume":1429,"transactions":9,"vwap":1428},"2026-01-28",5.68,5.819,5.54,5.67,319300,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1066,"change":325,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1066},"2026-01-27",5.79,5.91,5.5,-1.92,322500,{"date":1438,"open":1432,"high":667,"low":802,"close":1439,"change":173,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-01-26",5.74,-0.52,277000,{"date":1443,"open":802,"high":1444,"low":810,"close":1445,"change":295,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-23",5.87,5.77,1.41,252700,{"date":1449,"open":1066,"high":1450,"low":1451,"close":802,"change":604,"percent_change":1103,"volume":1452,"transactions":9,"vwap":802},"2026-01-22",5.908,5.55,322900,{"date":1454,"open":1455,"high":766,"low":1456,"close":1451,"change":388,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1451},"2026-01-21",5.9,5.475,-5.77,548500,{"date":1460,"open":667,"high":1461,"low":1432,"close":1462,"change":1398,"percent_change":1309,"volume":1463,"transactions":9,"vwap":1462},"2026-01-20",6.128,5.89,384800,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":970,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-01-16",6.31,6.38,6.12,6.14,-2.38,518700,{"date":1473,"open":1474,"high":677,"low":780,"close":668,"change":336,"percent_change":336,"volume":1475,"transactions":9,"vwap":668},"2026-01-15",6.32,529800,{"date":1477,"open":781,"high":773,"low":1478,"close":668,"change":537,"percent_change":1479,"volume":1480,"transactions":9,"vwap":668},"2026-01-14",6.165,-1.87,334100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":666,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":666},"2026-01-13",6.72,6.814,6.27,-0.54,-7.77,470100,{"date":1490,"open":641,"high":1491,"low":1492,"close":1493,"change":537,"percent_change":1416,"volume":1494,"transactions":9,"vwap":1493},"2026-01-12",7.099,6.87,6.95,208000,{"date":1496,"open":623,"high":282,"low":1493,"close":1497,"change":325,"percent_change":345,"volume":1498,"transactions":9,"vwap":1497},"2026-01-09",7.07,264000,{"date":1500,"open":1501,"high":1502,"low":722,"close":1503,"change":834,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-01-08",7.24,7.36,7.18,-2.18,187400,{"date":1507,"open":1501,"high":271,"low":1503,"close":712,"change":295,"percent_change":1508,"volume":1509,"transactions":9,"vwap":712},"2026-01-07",1.1,123500,{"date":1511,"open":649,"high":260,"low":745,"close":1512,"change":273,"percent_change":141,"volume":1513,"transactions":9,"vwap":1512},"2026-01-06",7.26,163400,{"date":1515,"open":613,"high":1502,"low":641,"close":1516,"change":52,"percent_change":1446,"volume":1517,"transactions":9,"vwap":1516},"2026-01-05",7.21,286100,{"date":1519,"open":261,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-02",7.7,6.97,7.11,-0.38,-5.07,485600,{"date":1527,"open":271,"high":603,"low":577,"close":1528,"change":1130,"percent_change":362,"volume":1529,"transactions":9,"vwap":1528},"2025-12-31",7.49,342000,{"date":1531,"open":1532,"high":1533,"low":1516,"close":258,"change":826,"percent_change":1021,"volume":1534,"transactions":9,"vwap":258},"2025-12-30",7.23,7.555,252900,{"date":1536,"open":1537,"high":282,"low":1537,"close":1512,"change":168,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1512},"2025-12-29",7.08,1.68,272600,{"date":1541,"open":1542,"high":649,"low":714,"close":704,"change":1008,"percent_change":1543,"volume":1544,"transactions":9,"vwap":704},"2025-12-26",7.01,1.28,445700,{"date":1546,"open":714,"high":722,"low":1547,"close":722,"change":378,"percent_change":1548,"volume":1549,"transactions":9,"vwap":722},"2025-12-24",6.855,0.86,172100,{"date":1551,"open":745,"high":630,"low":703,"close":695,"change":344,"percent_change":1552,"volume":1553,"transactions":9,"vwap":695},"2025-12-23",-1.83,247600,{"date":1555,"open":1542,"high":1556,"low":1542,"close":1557,"change":604,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2025-12-22",7.2,7.12,2.01,264400,{"date":1561,"open":1516,"high":1562,"low":1563,"close":1564,"change":515,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-19",7.369,6.88,6.98,-3.06,269700,{"date":1568,"open":622,"high":1569,"low":622,"close":1556,"change":596,"percent_change":986,"volume":1570,"transactions":9,"vwap":1556},"2025-12-18",7.32,455200,{"date":1572,"open":282,"high":1573,"low":1053,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-12-17",7.46,6.93,-0.45,-6.1,539700,{"date":1579,"open":1501,"high":258,"low":1501,"close":584,"change":168,"percent_change":1580,"volume":1581,"transactions":9,"vwap":584},"2025-12-16",1.65,253400,{"date":1583,"open":269,"high":272,"low":1532,"close":1512,"change":515,"percent_change":82,"volume":1584,"transactions":9,"vwap":1512},"2025-12-15",293700,{"date":1586,"open":1587,"high":240,"low":1573,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-12-12",7.71,7.48,-0.21,-2.73,321500,{"date":1593,"open":1594,"high":1595,"low":576,"close":251,"change":1130,"percent_change":1596,"volume":1597,"transactions":9,"vwap":251},"2025-12-11",7.66,7.765,0.52,284700,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":325,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-10",7.81,7.515,7.65,-1.42,178800,{"date":1606,"open":593,"high":208,"low":593,"close":240,"change":614,"percent_change":887,"volume":1607,"transactions":9,"vwap":240},"2025-12-09",210700,{"date":1609,"open":269,"high":1610,"low":1611,"close":1602,"change":295,"percent_change":751,"volume":1612,"transactions":9,"vwap":1602},"2025-12-08",7.85,7.495,571900,{"date":1614,"open":1615,"high":369,"low":593,"close":593,"change":220,"percent_change":516,"volume":1616,"transactions":9,"vwap":593},"2025-12-05",7.8,204900,{"date":1618,"open":190,"high":190,"low":592,"close":506,"change":325,"percent_change":1619,"volume":1620,"transactions":9,"vwap":506},"2025-12-04",-1.4,885100,{"date":1622,"open":238,"high":190,"low":1602,"close":227,"change":1157,"percent_change":1623,"volume":1624,"transactions":9,"vwap":227},"2025-12-03",2.07,126000,{"date":1626,"open":1615,"high":1627,"low":1594,"close":238,"change":428,"percent_change":723,"volume":1628,"transactions":9,"vwap":238},"2025-12-02",7.84,293400,{"date":1630,"open":1594,"high":1627,"low":1631,"close":249,"change":570,"percent_change":1632,"volume":1633,"transactions":9,"vwap":249},"2025-12-01",7.615,-1.15,345000,{"date":1635,"open":1615,"high":1627,"low":1636,"close":1637,"change":273,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2025-11-28",7.68,7.83,0.64,157800,{"date":1641,"open":1594,"high":1642,"low":1643,"close":229,"change":168,"percent_change":1644,"volume":1645,"transactions":9,"vwap":229},"2025-11-26",7.925,7.605,1.57,291300,{"date":1647,"open":1636,"high":208,"low":1648,"close":1594,"change":173,"percent_change":112,"volume":1649,"transactions":9,"vwap":1594},"2025-11-25",7.635,403700,{"date":1651,"open":283,"high":1627,"low":569,"close":251,"change":447,"percent_change":843,"volume":1652,"transactions":9,"vwap":251},"2025-11-24",282700,{"date":1654,"open":594,"high":603,"low":1516,"close":1588,"change":20,"percent_change":949,"volume":1655,"transactions":9,"vwap":1588},"2025-11-21",393700,{"date":1657,"open":1615,"high":1658,"low":1659,"close":1503,"change":436,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1503},"2025-11-20",7.937,7.145,-6.63,361800,{"date":1663,"open":1520,"high":1664,"low":1665,"close":251,"change":1666,"percent_change":1520,"volume":1667,"transactions":9,"vwap":251},"2025-11-19",8.195,7.52,0.55,1223900,{"date":1669,"open":1556,"high":595,"low":1564,"close":704,"change":1117,"percent_change":1670,"volume":1671,"transactions":9,"vwap":704},"2025-11-18",-1.38,414600,{"date":1673,"open":1674,"high":602,"low":1557,"close":1501,"change":325,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1501},"2025-11-17",7.35,-1.5,367800,{"date":1678,"open":271,"high":1594,"low":631,"close":1674,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1674},"2025-11-14",-0.35,-4.55,540000,{"date":1683,"open":1594,"high":229,"low":1674,"close":1520,"change":537,"percent_change":345,"volume":1684,"transactions":9,"vwap":1520},"2025-11-13",636400,{"date":1686,"open":1556,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1689},"2025-11-12",7.875,7.045,7.82,-0.66,-7.78,714800,{"date":1694,"open":314,"high":427,"low":1695,"close":314,"change":262,"percent_change":168,"volume":1696,"transactions":9,"vwap":314},"2025-11-11",8.235,459300,{"date":1698,"open":304,"high":1699,"low":385,"close":353,"change":241,"percent_change":1700,"volume":1701,"transactions":9,"vwap":353},"2025-11-10",8.53,0.83,187500,{"date":1703,"open":228,"high":314,"low":207,"close":281,"change":818,"percent_change":537,"volume":1704,"transactions":9,"vwap":281},"2025-11-07",191600,{"date":1706,"open":351,"high":427,"low":497,"close":322,"change":429,"percent_change":1707,"volume":1708,"transactions":9,"vwap":322},"2025-11-06",-2.66,181700,{"date":1710,"open":324,"high":435,"low":1711,"close":292,"change":1712,"percent_change":902,"volume":1713,"transactions":9,"vwap":292},"2025-11-05",8.18,0.34,221900,{"date":1715,"open":361,"high":1716,"low":1711,"close":280,"change":398,"percent_change":1717,"volume":1718,"transactions":9,"vwap":280},"2025-11-04",8.75,-5.25,182500,{"date":1720,"open":1721,"high":481,"low":385,"close":427,"change":447,"percent_change":849,"volume":1722,"transactions":9,"vwap":427},"2025-11-03",8.55,330500,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1721,"change":544,"percent_change":1124,"volume":1728,"transactions":9,"vwap":1721},"2025-10-31",8.42,8.69,8.345,211700,{"date":1730,"open":1725,"high":407,"low":498,"close":1731,"change":325,"percent_change":66,"volume":1732,"transactions":9,"vwap":1731},"2025-10-30",8.33,204200,{"date":1734,"open":1735,"high":425,"low":1736,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-10-29",8.97,8.375,8.44,-0.55,-6.12,270100,{"date":1742,"open":1743,"high":1744,"low":414,"close":424,"change":1282,"percent_change":1745,"volume":1746,"transactions":9,"vwap":424},"2025-10-28",9.12,9.28,-0.88,405300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":996,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2025-10-27",8.83,9.159,8.73,9.07,2.95,261000,{"date":1756,"open":483,"high":1757,"low":1726,"close":1758,"change":262,"percent_change":614,"volume":1759,"transactions":9,"vwap":1758},"2025-10-24",9.065,8.81,124400,{"date":1761,"open":435,"high":472,"low":395,"close":472,"change":168,"percent_change":1762,"volume":1763,"transactions":9,"vwap":472},"2025-10-23",1.38,116300,{"date":1765,"open":351,"high":1766,"low":407,"close":1767,"change":344,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-10-22",8.94,8.68,-1.48,131700,{"date":1771,"open":536,"high":343,"low":1772,"close":1758,"change":273,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1758},"2025-10-21",8.662,0.57,192700,{"date":1776,"open":659,"high":414,"low":1777,"close":427,"change":596,"percent_change":1007,"volume":1778,"transactions":9,"vwap":427},"2025-10-20",8.482,221600,{"date":1780,"open":1781,"high":414,"low":217,"close":17,"change":429,"percent_change":1782,"volume":1783,"transactions":9,"vwap":17},"2025-10-17",8.66,-2.64,140800,{"date":1785,"open":1766,"high":1786,"low":1787,"close":1788,"change":970,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1788},"2025-10-16",9.03,8.655,8.72,-1.69,236100,{"date":1792,"open":405,"high":1735,"low":1793,"close":406,"change":604,"percent_change":776,"volume":1794,"transactions":9,"vwap":406},"2025-10-15",8.745,245500,{"date":1796,"open":332,"high":1797,"low":397,"close":1751,"change":1798,"percent_change":122,"volume":1799,"transactions":9,"vwap":1751},"2025-10-14",8.77,0.18,258400,{"date":1801,"open":1721,"high":1716,"low":322,"close":1721,"change":879,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1721},"2025-10-13",1.79,142100,{"date":1805,"open":1752,"high":1752,"low":293,"close":281,"change":1806,"percent_change":1807,"volume":1808,"transactions":9,"vwap":281},"2025-10-10",-0.64,-7.08,311800,{"date":1810,"open":417,"high":1811,"low":1812,"close":1813,"change":879,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1813},"2025-10-09",9.17,8.885,9.04,1.69,302500,{"date":1817,"open":1766,"high":491,"low":1818,"close":417,"change":336,"percent_change":336,"volume":1819,"transactions":9,"vwap":417},"2025-10-08",8.775,218200,{"date":1821,"open":1822,"high":1822,"low":427,"close":417,"change":1523,"percent_change":1823,"volume":1824,"transactions":9,"vwap":417},"2025-10-07",9.3,-4.1,387100,{"date":1826,"open":1827,"high":1828,"low":474,"close":1829,"change":52,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-10-06",9.24,9.52,9.27,1.09,366400,{"date":1833,"open":1744,"high":1834,"low":1813,"close":1811,"change":1117,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1811},"2025-10-03",9.415,-1.08,227800,{"date":1838,"open":1839,"high":1840,"low":465,"close":1829,"change":378,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1829},"2025-10-02",9.25,9.36,0.65,200000,{"date":1844,"open":1845,"high":1846,"low":491,"close":1847,"change":570,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-10-01",9.32,9.43,9.21,-0.97,305000,{"date":1851,"open":1852,"high":1852,"low":425,"close":1822,"change":1853,"percent_change":835,"volume":1854,"transactions":9,"vwap":1822},"2025-09-30",9.71,-0.3,664800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":378,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1860},"2025-09-29",9.63,9.75,9.47,9.6,0.63,339300,{"date":1864,"open":1865,"high":1866,"low":1845,"close":1867,"change":295,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-09-26",9.51,9.665,9.54,0.85,247500,{"date":1871,"open":1872,"high":1872,"low":1840,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-09-25",9.66,9.46,-0.32,-3.27,289600,{"date":1878,"open":1852,"high":1879,"low":1880,"close":1881,"change":879,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-09-24",9.82,9.53,9.78,1.56,221400,{"date":1885,"open":1858,"high":1886,"low":1887,"close":1857,"change":930,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1857},"2025-09-23",9.87,9.55,-0.72,254100,{"date":1891,"open":1872,"high":1881,"low":1867,"close":1892,"change":262,"percent_change":52,"volume":1893,"transactions":9,"vwap":1892},"2025-09-22",9.7,271200,{"date":1895,"open":1896,"high":1897,"low":1857,"close":1898,"change":834,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-09-19",9.97,10.04,9.69,-1.62,276400,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1906,"change":614,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-09-18",9.95,10.125,9.68,9.85,1.13,262100,{"date":1910,"open":1911,"high":1912,"low":1905,"close":1913,"change":723,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-09-17",10.01,10.185,9.74,-2.6,289200,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1918,"change":262,"percent_change":52,"volume":1921,"transactions":9,"vwap":1918},"2025-09-16",10,10.075,9.805,363100,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":325,"percent_change":1245,"volume":1928,"transactions":9,"vwap":1927},"2025-09-15",10.15,10.261,9.925,9.99,219200,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":614,"percent_change":1508,"volume":1935,"transactions":9,"vwap":1934},"2025-09-12",9.98,10.35,9.935,10.1,424900,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1927,"change":263,"percent_change":252,"volume":1941,"transactions":9,"vwap":1927},"2025-09-11",9.9,10.17,9.883,268900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":696,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-09-10",10.03,10.26,9.76,9.86,-0.4,315100,{"date":1951,"open":1944,"high":1944,"low":1952,"close":1938,"change":562,"percent_change":1789,"volume":1953,"transactions":9,"vwap":1938},"2025-09-09",9.645,252800,{"date":1955,"open":1858,"high":1956,"low":1957,"close":1958,"change":976,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-08",10.16,9.62,10.07,3.6,563200,{"date":1962,"open":1927,"high":1963,"low":1964,"close":1965,"change":484,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-05",10.08,9.59,9.72,-0.61,270800,{"date":1969,"open":1927,"high":1927,"low":1970,"close":1881,"change":429,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1881},"2025-09-04",9.595,-2.3,440800,{"date":1974,"open":1965,"high":1975,"low":1905,"close":1911,"change":20,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1911},"2025-09-03",10.09,3.09,710500,{"date":1979,"open":1828,"high":1852,"low":1980,"close":1852,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1852},"2025-09-02",9.05,-0.68,-6.54,1522200,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":818,"percent_change":1117,"volume":1990,"transactions":9,"vwap":1989},"2025-08-29",10.4,10.658,10.22,10.39,635900,{"date":1992,"open":1993,"high":179,"low":1994,"close":1986,"change":1861,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1986},"2025-08-28",9.88,9.81,6.45,848900,{"date":1998,"open":1840,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":1385,"volume":2003,"transactions":9,"vwap":2001},"2025-08-27",9.84,9.35,9.77,0.42,1098500,{"date":2005,"open":465,"high":1865,"low":454,"close":2000,"change":1798,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2000},"2025-08-26",1.96,593600,{"date":2009,"open":1752,"high":465,"low":483,"close":1811,"change":1130,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1811},"2025-08-25",0.44,401700,{"date":2013,"open":536,"high":1847,"low":2014,"close":454,"change":1304,"percent_change":2015,"volume":2016,"transactions":9,"vwap":454},"2025-08-22",8.605,4.46,487900,{"date":2018,"open":2019,"high":1716,"low":15,"close":536,"change":1008,"percent_change":2020,"volume":2021,"transactions":9,"vwap":536},"2025-08-21",8.63,1.04,602900,{"date":2023,"open":395,"high":2024,"low":302,"close":395,"change":570,"percent_change":2025,"volume":2026,"transactions":9,"vwap":395},"2025-08-20",8.825,-1.03,432900,{"date":2028,"open":2029,"high":2030,"low":361,"close":536,"change":428,"percent_change":429,"volume":2031,"transactions":9,"vwap":536},"2025-08-19",8.82,8.963,509900,{"date":2033,"open":659,"high":445,"low":407,"close":427,"change":20,"percent_change":880,"volume":2034,"transactions":9,"vwap":427},"2025-08-18",460000,{"date":2036,"open":322,"high":361,"low":514,"close":2037,"change":241,"percent_change":1700,"volume":2038,"transactions":9,"vwap":2037},"2025-08-15",8.46,520900,{"date":2040,"open":514,"high":353,"low":2041,"close":332,"change":696,"percent_change":38,"volume":2042,"transactions":9,"vwap":332},"2025-08-14",7.98,776100,{"date":2044,"open":353,"high":304,"low":2045,"close":15,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":15},"2025-08-13",7.63,1.33,18.73,1081800,{"date":2050,"open":2051,"high":1532,"low":2052,"close":630,"change":669,"percent_change":2053,"volume":2054,"transactions":9,"vwap":630},"2025-08-12",6.94,6.85,3.35,643600,{"date":2056,"open":743,"high":1502,"low":2057,"close":1492,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1492},"2025-08-11",6.86,-0.29,-4.05,555500,{"date":2062,"open":593,"high":1602,"low":1537,"close":613,"change":1948,"percent_change":2063,"volume":2064,"transactions":9,"vwap":613},"2025-08-08",-5.29,644100,{"date":2066,"open":2045,"high":1636,"low":1502,"close":603,"change":818,"percent_change":344,"volume":2067,"transactions":9,"vwap":603},"2025-08-07",464400,{"date":2069,"open":258,"high":2070,"low":2071,"close":593,"change":944,"percent_change":1090,"volume":2072,"transactions":9,"vwap":593},"2025-08-06",7.759,7.41,477600,{"date":2074,"open":239,"high":2075,"low":1674,"close":2076,"change":408,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-08-05",8.095,7.37,-7.06,565000,{"date":2080,"open":2081,"high":2082,"low":1600,"close":2083,"change":305,"percent_change":315,"volume":2084,"transactions":9,"vwap":2083},"2025-08-04",7.89,8.05,7.93,408700,{"date":2086,"open":2087,"high":334,"low":2081,"close":190,"change":1575,"percent_change":2088,"volume":2089,"transactions":9,"vwap":190},"2025-08-01",8.01,-5.38,627600,{"date":2091,"open":302,"high":435,"low":385,"close":312,"change":220,"percent_change":2092,"volume":2093,"transactions":9,"vwap":312},"2025-07-31",-2.34,227400,{"date":2095,"open":536,"high":1818,"low":217,"close":302,"change":537,"percent_change":1670,"volume":2096,"transactions":9,"vwap":302},"2025-07-30",297500,{"date":2098,"open":2099,"high":1786,"low":302,"close":1767,"change":834,"percent_change":2100,"volume":2101,"transactions":9,"vwap":1767},"2025-07-29",8.86,-1.81,210600,{"date":2103,"open":536,"high":1735,"low":435,"close":405,"change":826,"percent_change":2104,"volume":2105,"transactions":9,"vwap":405},"2025-07-28",2.2,205900,{"date":2107,"open":1797,"high":2108,"low":2109,"close":395,"change":1117,"percent_change":1269,"volume":2110,"transactions":9,"vwap":395},"2025-07-25",9.02,8.62,309900,{"date":2112,"open":1811,"high":977,"low":1716,"close":1716,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":1716},"2025-07-24",-0.44,-4.79,522800,{"date":2117,"open":481,"high":1827,"low":2118,"close":465,"change":447,"percent_change":2119,"volume":2120,"transactions":9,"vwap":465},"2025-07-23",8.815,2.34,455900,{"date":2122,"open":416,"high":1786,"low":351,"close":445,"change":944,"percent_change":2123,"volume":2124,"transactions":9,"vwap":445},"2025-07-22",2.28,421700,{"date":2126,"open":2019,"high":424,"low":291,"close":416,"change":447,"percent_change":1334,"volume":2127,"transactions":9,"vwap":416},"2025-07-21",561200,{"date":2129,"open":217,"high":351,"low":385,"close":407,"change":447,"percent_change":2130,"volume":2131,"transactions":9,"vwap":407},"2025-07-18",2.51,504800,{"date":2133,"open":385,"high":17,"low":2134,"close":312,"change":241,"percent_change":633,"volume":2135,"transactions":9,"vwap":312},"2025-07-17",8.11,842600,{"date":2137,"open":498,"high":312,"low":207,"close":505,"change":1008,"percent_change":1508,"volume":2138,"transactions":9,"vwap":505},"2025-07-16",237200,{"date":2140,"open":312,"high":302,"low":189,"close":189,"change":537,"percent_change":2141,"volume":2142,"transactions":9,"vwap":189},"2025-07-15",-1.44,335000,{"date":2144,"open":198,"high":2145,"low":324,"close":2146,"change":1130,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-07-14",8.495,8.32,0.48,469700,{"date":2150,"open":2109,"high":536,"low":230,"close":216,"change":1948,"percent_change":2151,"volume":2152,"transactions":9,"vwap":216},"2025-07-11",-4.61,505300,{"date":2154,"open":474,"high":465,"low":1721,"close":1767,"change":1117,"percent_change":1269,"volume":2155,"transactions":9,"vwap":1767},"2025-07-10",438800,{"date":2157,"open":406,"high":1735,"low":2109,"close":416,"change":696,"percent_change":1575,"volume":2158,"transactions":9,"vwap":416},"2025-07-09",383300,{"date":2160,"open":1749,"high":343,"low":1699,"close":2029,"change":305,"percent_change":669,"volume":2161,"transactions":9,"vwap":2029},"2025-07-08",467400,{"date":2163,"open":2029,"high":491,"low":2164,"close":472,"change":696,"percent_change":1575,"volume":2165,"transactions":9,"vwap":472},"2025-07-07",8.602,865900,{"date":2167,"open":1699,"high":405,"low":2168,"close":405,"change":1712,"percent_change":909,"volume":2169,"transactions":9,"vwap":405},"2025-07-03",8.335,372200,{"date":2171,"open":304,"high":416,"low":1737,"close":304,"change":428,"percent_change":429,"volume":2172,"transactions":9,"vwap":304},"2025-07-02",1093900,{"date":2174,"open":229,"high":1781,"low":2175,"close":2176,"change":2177,"percent_change":435,"volume":2178,"transactions":9,"vwap":2176},"2025-07-01",7.675,8.52,0.68,778400,{"date":2180,"open":2181,"high":2182,"low":2181,"close":1627,"change":306,"percent_change":1001,"volume":2183,"transactions":9,"vwap":1627},"2025-06-30",7.67,7.92,306900,{"date":2185,"open":2041,"high":239,"low":283,"close":997,"change":354,"percent_change":2100,"volume":2186,"transactions":9,"vwap":997},"2025-06-27",404400,{"date":2188,"open":603,"high":2189,"low":640,"close":249,"change":826,"percent_change":1103,"volume":2190,"transactions":9,"vwap":249},"2025-06-26",7.79,641600,{"date":2192,"open":1588,"high":1520,"low":1588,"close":592,"change":263,"percent_change":2193,"volume":2194,"transactions":9,"vwap":592},"2025-06-25",1.75,702200,{"date":2196,"open":569,"high":283,"low":2197,"close":271,"change":168,"percent_change":2198,"volume":2199,"transactions":9,"vwap":271},"2025-06-24",7.335,1.64,288300,{"date":2201,"open":1516,"high":2202,"low":1497,"close":282,"change":1008,"percent_change":191,"volume":2203,"transactions":9,"vwap":282},"2025-06-23",7.4,356700,{"date":2205,"open":282,"high":569,"low":623,"close":1516,"change":696,"percent_change":1738,"volume":2206,"transactions":9,"vwap":1516},"2025-06-20",338400,{"date":2208,"open":261,"high":2209,"low":1556,"close":561,"change":529,"percent_change":2210,"volume":2211,"transactions":9,"vwap":561},"2025-06-18",7.691,-4.35,667200,{"date":2213,"open":1293,"high":219,"low":592,"close":272,"change":529,"percent_change":2214,"volume":2215,"transactions":9,"vwap":272},"2025-06-17",-4.17,446300,{"date":2217,"open":1594,"high":2041,"low":1594,"close":190,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":190},"2025-06-16",0.28,3.67,588000,{"date":2222,"open":188,"high":2223,"low":2045,"close":2045,"change":436,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2045},"2025-06-13",8.12,-6.27,525000,{"date":2227,"open":216,"high":294,"low":209,"close":2228,"change":325,"percent_change":538,"volume":2229,"transactions":9,"vwap":2228},"2025-06-12",8.14,336400,{"date":2231,"open":281,"high":15,"low":189,"close":2232,"change":1282,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-06-11",8.25,-0.96,633600,{"date":2236,"open":1725,"high":304,"low":2237,"close":1731,"change":614,"percent_change":2238,"volume":2239,"transactions":9,"vwap":1731},"2025-06-10",8.125,1.34,677400,{"date":2241,"open":198,"high":333,"low":334,"close":303,"change":73,"percent_change":949,"volume":2242,"transactions":9,"vwap":303},"2025-06-09",687600,{"date":2244,"open":387,"high":16,"low":208,"close":2081,"change":570,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2081},"2025-06-06",-1.13,273900,{"date":2248,"open":249,"high":323,"low":2249,"close":2041,"change":2002,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2041},"2025-06-05",7.73,5.56,521000,{"date":2253,"open":271,"high":261,"low":271,"close":603,"change":879,"percent_change":2254,"volume":2255,"transactions":9,"vwap":603},"2025-06-04",2.02,231400,{"date":2257,"open":1516,"high":271,"low":2051,"close":2071,"change":168,"percent_change":1580,"volume":2258,"transactions":9,"vwap":2071},"2025-06-03",464100,{"date":2260,"open":258,"high":1588,"low":2261,"close":631,"change":344,"percent_change":2262,"volume":2263,"transactions":9,"vwap":631},"2025-06-02",7.175,-1.75,465300,{"date":2265,"open":584,"high":2266,"low":611,"close":271,"change":262,"percent_change":263,"volume":2267,"transactions":9,"vwap":271},"2025-05-30",7.655,849000,{"date":2269,"open":272,"high":1631,"low":1674,"close":2071,"change":1117,"percent_change":538,"volume":2270,"transactions":9,"vwap":2071},"2025-05-29",463800,{"date":2272,"open":249,"high":1689,"low":269,"close":576,"change":146,"percent_change":2273,"volume":2274,"transactions":9,"vwap":576},"2025-05-28",-2.47,320200,{"date":2276,"open":2045,"high":1610,"low":2045,"close":1520,"change":1798,"percent_change":1171,"volume":2277,"transactions":9,"vwap":1520},"2025-05-27",617900,{"date":2279,"open":2202,"high":1594,"low":577,"close":1665,"change":428,"percent_change":705,"volume":2280,"transactions":9,"vwap":1665},"2025-05-23",1013600,{"date":2282,"open":1512,"high":2249,"low":649,"close":728,"change":2218,"percent_change":1105,"volume":2283,"transactions":9,"vwap":728},"2025-05-22",2726100,{"date":2285,"open":1502,"high":1665,"low":623,"close":1512,"change":354,"percent_change":2286,"volume":2287,"transactions":9,"vwap":1512},"2025-05-21",-1.89,662400,{"date":2289,"open":1674,"high":2290,"low":561,"close":2202,"change":305,"percent_change":596,"volume":2291,"transactions":9,"vwap":2202},"2025-05-20",7.523,728700,{"date":2293,"open":630,"high":1573,"low":630,"close":584,"change":378,"percent_change":2294,"volume":2295,"transactions":9,"vwap":584},"2025-05-19",0.82,1569100,{"date":2297,"open":1674,"high":2298,"low":2299,"close":1569,"change":696,"percent_change":1486,"volume":2300,"transactions":9,"vwap":1569},"2025-05-16",7.61,7.211,1197700,{"date":2302,"open":2202,"high":272,"low":1557,"close":1502,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1502},"2025-05-15",-0.31,-4.04,1912200,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2181,"change":2311,"percent_change":1739,"volume":2312,"transactions":9,"vwap":2181},"2025-05-14",7.395,8.305,7.332,-0.5,781200,{"date":2314,"open":387,"high":228,"low":2315,"close":228,"change":168,"percent_change":2316,"volume":2317,"transactions":9,"vwap":228},"2025-05-13",7.856,1.49,742000,{"date":2319,"open":18,"high":323,"low":1610,"close":2082,"change":231,"percent_change":823,"volume":2320,"transactions":9,"vwap":2082},"2025-05-12",432600,{"date":2322,"open":576,"high":1636,"low":2202,"close":1602,"change":447,"percent_change":1014,"volume":2323,"transactions":9,"vwap":1602},"2025-05-09",461100,{"date":2325,"open":272,"high":238,"low":271,"close":595,"change":818,"percent_change":344,"volume":2326,"transactions":9,"vwap":595},"2025-05-08",475300,{"date":2328,"open":2329,"high":261,"low":2202,"close":258,"change":336,"percent_change":336,"volume":2330,"transactions":9,"vwap":258},"2025-05-07",7.47,381500,{"date":2332,"open":595,"high":592,"low":2333,"close":258,"change":537,"percent_change":1216,"volume":2334,"transactions":9,"vwap":258},"2025-05-06",7.342,348800,{"date":2336,"open":272,"high":238,"low":2329,"close":593,"change":484,"percent_change":2337,"volume":2338,"transactions":9,"vwap":593},"2025-05-05",-0.79,310000,{"date":2340,"open":238,"high":2341,"low":272,"close":2045,"change":1130,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2045},"2025-05-02",7.769,0.53,250600,{"date":2345,"open":2045,"high":1520,"low":592,"close":261,"change":273,"percent_change":274,"volume":2346,"transactions":9,"vwap":261},"2025-05-01",280700,{"date":2348,"open":569,"high":728,"low":631,"close":728,"change":173,"percent_change":1948,"volume":2349,"transactions":9,"vwap":728},"2025-04-30",372500,{"date":2351,"open":1573,"high":506,"low":1573,"close":593,"change":378,"percent_change":2352,"volume":2353,"transactions":9,"vwap":593},"2025-04-29",0.8,219700,{"date":183,"open":249,"high":1600,"low":2355,"close":576,"change":429,"percent_change":2356,"volume":2357,"transactions":9,"vwap":576},7.388,-2.97,160100]