[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SND":3,"homepage-market-summary":31,"stock-historical-SND":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SND","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},"Smart Sand, Inc. Common Stock","Nasdaq",null,"MINING & QUARRYING OF NONMETALLIC MINERALS (NO FUELS)","Smart Sand Inc. is a fully integrated frac sand company providing mine-to-well site proppant supply and logistics. It produces Northern White frac sand for enhanced hydrocarbon recovery in oil and gas wells. The company offers products like Smart System, SmartBelt, SmartDepot Silo, and SmartPath Loader. It is expanding into industrial markets, including glass, ceramics, and renewable energy, while its main revenue comes from sand sales and logistics. The company has two reportable segments, Sand and SmartSystems. It derives maximum revenue from Sand segment, which includes both frac sand sales and IPS sales. Geographically, the company derives maximum revenue from United States, followed by Canada.","318","Yardley, PA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},5.3,5.25,5.38,5.23,5.22,0.08,1.53,129681.272628,2173,5.3045,5.92,2.03,344423.4634507968,84.1,2494,{"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":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},1.76,270071,98575789.32615,139.82,"2025-04-28",[186,187,197,207,215,225,236,246,255,265,275,282,290,298,306,314,319,324,331,340,346,352,362,370,376,383,388,396,405,413,422,431,441,450,459,468,475,483,491,499,506,513,522,531,541,551,561,572,582,592,599,606,615,624,633,641,650,657,665,671,678,683,687,690,696,700,706,710,714,719,725,729,735,741,746,751,756,761,767,770,774,780,785,790,794,800,807,813,819,823,827,833,838,842,846,850,855,859,863,867,871,874,878,883,887,892,896,900,904,908,911,917,924,928,932,937,941,946,950,955,959,962,966,971,975,979,984,990,994,998,1002,1006,1010,1015,1020,1025,1029,1035,1040,1045,1051,1056,1062,1068,1074,1081,1087,1095,1100,1108,1112,1118,1124,1128,1134,1139,1143,1148,1151,1156,1161,1165,1171,1175,1181,1185,1189,1194,1199,1203,1206,1212,1215,1219,1225,1229,1232,1236,1241,1245,1250,1257,1262,1268,1275,1281,1285,1290,1297,1301,1307,1313,1319,1323,1328,1331,1335,1338,1342,1347,1353,1360,1365,1370,1376,1381,1384,1388,1394,1400,1406,1410,1415,1421,1428,1435,1442,1450,1454,1460,1468,1472,1477,1484,1491,1497,1503,1511,1518,1526,1530,1535,1539,1544,1548,1553,1559,1565,1569,1574,1580,1586,1592,1598,1602,1607,1610,1614,1618,1622,1626,1630,1634,1637,1641,1645,1648,1651,1654,1658,1661,1665,1669,1673,1678,1681,1687,1693,1699,1704,1707,1714,1717,1722,1725,1731,1735,1740,1744,1748,1751,1755,1758,1762,1767,1770,1775,1779,1784,1789,1793,1798,1802,1806,1809,1815,1820,1823,1827,1831,1835,1838,1842,1846,1850,1853,1857,1860,1866,1871,1874,1877,1882,1885,1889,1893,1896,1898,1903,1906,1911,1914,1918,1921,1924,1929,1932,1937,1940,1945,1948,1951,1956,1959,1962,1965,1968,1971,1975,1978,1982,1986,1990,1993,1997,2002,2005,2009,2014,2018,2023,2027,2032,2037,2041,2044,2049,2052,2055,2059,2063,2066,2068,2072,2076],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",5.31,5.33,5.0842,-0.1,-1.88,215320.564747,4104,5.1759,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":174,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",5.35,5.395,5.163,5.32,-0.56,109817.361761,1545,5.326,{"date":208,"open":190,"high":209,"low":189,"close":199,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",5.48,0.01,0.19,194249.084056,3160,5.3799,{"date":216,"open":217,"high":218,"low":217,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-10-02",5.13,5.42,5.34,0.18,3.49,272492.55166,3841,5.3156,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-10-01",5.12,5.18,5.005,5.16,0.04,0.78,206338.895368,3286,5.1184,{"date":237,"open":238,"high":239,"low":240,"close":227,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-30",5.07,5.15,5.02,0.06,1.19,532529.938629,3213,5.1121,{"date":247,"open":248,"high":248,"low":240,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",5.24,5.06,-0.195,-3.71,194586.119982,3284,5.0793,{"date":256,"open":17,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",5.325,5.19,5.255,0.025,0.48,199561.243751,3585,5.2732,{"date":266,"open":267,"high":268,"low":269,"close":19,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-25",5.08,5.2776,5.0639,0.15,2.95,205763.683348,3285,5.2092,{"date":276,"open":238,"high":277,"low":229,"close":267,"change":210,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",5.17,0.2,210209.318137,3983,5.1099,{"date":283,"open":227,"high":239,"low":284,"close":238,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",4.98,-0.01,-0.2,306314.094683,3848,5.0515,{"date":291,"open":190,"high":199,"low":292,"close":267,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",5.05,-0.26,-4.87,331138.511224,3442,5.1595,{"date":299,"open":18,"high":300,"low":301,"close":219,"change":302,"percent_change":97,"volume":303,"transactions":304,"vwap":305},"2026-09-21",5.45,5.2,-0.04,345267.501391,4130,5.3411,{"date":307,"open":308,"high":309,"low":301,"close":18,"change":53,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-18",5.28,5.43,1.89,729045.13494,3377,5.3597,{"date":315,"open":277,"high":190,"low":277,"close":308,"change":53,"percent_change":316,"volume":317,"transactions":318,"vwap":264},"2026-09-17",1.93,193558.136551,2918,{"date":320,"open":17,"high":300,"low":239,"close":228,"change":210,"percent_change":211,"volume":321,"transactions":322,"vwap":323},"2026-09-16",391063.531666,4849,5.2454,{"date":325,"open":326,"high":258,"low":240,"close":277,"change":21,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",5.09,1.57,188972.088502,3310,5.154,{"date":332,"open":333,"high":17,"low":334,"close":326,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",5.21,5,-0.12,-2.3,151507.753318,2182,5.1004,{"date":341,"open":301,"high":309,"low":342,"close":333,"change":210,"percent_change":211,"volume":343,"transactions":344,"vwap":345},"2026-09-11",5.1811,204368.802629,2299,5.2682,{"date":347,"open":309,"high":309,"low":217,"close":301,"change":147,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",-3.53,154029.234002,2407,5.2062,{"date":353,"open":354,"high":355,"low":16,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",5.4,5.47,5.39,0.03,0.56,155482.340283,2281,5.3818,{"date":363,"open":199,"high":355,"low":364,"close":365,"change":231,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",5.305,5.36,0.75,141243.321369,2766,5.3666,{"date":371,"open":202,"high":372,"low":17,"close":202,"change":174,"percent_change":203,"volume":373,"transactions":374,"vwap":375},"2026-09-04",5.4676,244813.458302,3179,5.3137,{"date":377,"open":17,"high":354,"low":378,"close":199,"change":270,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",5.1,2.88,247603.252607,3940,5.3126,{"date":384,"open":248,"high":17,"low":249,"close":301,"change":285,"percent_change":147,"volume":385,"transactions":386,"vwap":387},"2026-09-02",149408.849926,2891,5.1876,{"date":389,"open":16,"high":390,"low":230,"close":333,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-01",5.37,-0.06,-1.14,188721.459051,3235,5.2677,{"date":397,"open":398,"high":365,"low":240,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-08-31",5.26,5.27,0.07,1.35,259643.762224,3237,5.1995,{"date":406,"open":334,"high":19,"low":407,"close":301,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-28",4.99,0.16,3.17,195642.735097,3491,5.1394,{"date":414,"open":415,"high":416,"low":415,"close":417,"change":278,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-27",4.84,5.095,5.04,4.13,318940.273761,4320,4.9972,{"date":423,"open":424,"high":425,"low":426,"close":415,"change":270,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",4.71,4.85,4.63,3.2,197271.935046,2931,4.7867,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":357,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",4.65,4.77,4.6253,4.69,0.64,112432.918591,2638,4.7039,{"date":442,"open":443,"high":443,"low":444,"close":445,"change":147,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-24",4.83,4.64,4.66,-3.92,125701.240574,3066,4.6826,{"date":451,"open":452,"high":453,"low":454,"close":425,"change":455,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-21",4.88,4.94,4.76,0,150854.089964,2596,4.8294,{"date":460,"open":461,"high":462,"low":463,"close":425,"change":21,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-20",4.8,4.96,4.75,1.68,277650.590084,3388,4.8305,{"date":469,"open":334,"high":238,"low":470,"close":434,"change":286,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-19",4.74,-4.02,326637.750316,4209,4.8132,{"date":476,"open":477,"high":334,"low":425,"close":478,"change":241,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-18",4.93,4.97,1.22,252321.450824,4391,4.9319,{"date":484,"open":378,"high":19,"low":485,"close":486,"change":147,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-17",4.9,4.91,-3.73,326037.882343,4399,5.0373,{"date":492,"open":493,"high":494,"low":493,"close":378,"change":270,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-14",4.92,5.1863,3.03,453297.451049,7296,5.0774,{"date":500,"open":486,"high":227,"low":501,"close":502,"change":285,"percent_change":286,"volume":503,"transactions":504,"vwap":505},"2026-08-13",4.86,4.95,273844.614899,3681,4.9918,{"date":507,"open":508,"high":309,"low":485,"close":462,"change":118,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",5.01,6.67,498052.782966,6581,5.0318,{"date":514,"open":515,"high":516,"low":517,"close":433,"change":241,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-11",4.62,4.67,4.47,1.31,229701.883664,3412,4.6739,{"date":523,"open":524,"high":525,"low":526,"close":524,"change":400,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-10",4.59,4.78,4.56,1.55,330415.550035,4533,4.666,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":53,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",4.36,4.54,4.335,4.52,2.26,189690.03771,2828,4.4962,{"date":542,"open":543,"high":517,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",4.24,4.16,4.42,0.24,5.74,310691.342595,3759,4.3704,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-05",4.5,4.17,4.18,-0.305,-6.8,329985.399106,5515,4.2597,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-04",4.26,4.49,4.21,4.485,0.165,3.82,232332.594331,4154,4.3996,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":210,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-03",4.25,4.375,4.2,4.32,0.23,411841.614144,5057,4.3121,{"date":583,"open":544,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-31",4.34,4.1201,4.31,0.14,3.36,346913.962598,4927,4.2809,{"date":593,"open":544,"high":594,"low":595,"close":554,"change":210,"percent_change":546,"volume":596,"transactions":597,"vwap":598},"2026-07-30",4.215,4.06,272758.774844,5061,4.1453,{"date":600,"open":601,"high":601,"low":602,"close":544,"change":357,"percent_change":152,"volume":603,"transactions":604,"vwap":605},"2026-07-29",4.27,4.065,301878.405839,4621,4.1617,{"date":607,"open":608,"high":608,"low":609,"close":418,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-28",4.58,4.12,-0.59,-12.5,552762.166367,5857,4.2542,{"date":616,"open":617,"high":618,"low":534,"close":619,"change":241,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-27",4.57,4.735,4.72,1.29,299489.380159,3658,4.6746,{"date":625,"open":626,"high":627,"low":444,"close":445,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-24",4.79,4.87,-0.15,-3.12,193206.249888,3346,4.7404,{"date":634,"open":635,"high":635,"low":454,"close":636,"change":285,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-23",4.89,4.81,-0.21,155320.112212,4028,4.8116,{"date":642,"open":284,"high":643,"low":626,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-22",5.055,4.82,-0.09,-1.83,236292.28671,3500,4.8682,{"date":651,"open":470,"high":652,"low":619,"close":486,"change":653,"percent_change":436,"volume":654,"transactions":655,"vwap":656},"2026-07-21",4.9351,0.22,349763.404794,5052,4.8284,{"date":658,"open":525,"high":659,"low":436,"close":436,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",4.825,-0.08,-1.68,154529.178905,2773,4.7447,{"date":666,"open":524,"high":667,"low":526,"close":434,"change":668,"percent_change":669,"volume":670,"transactions":9,"vwap":434},"2026-07-17",4.845,0.21,4.61,212200,{"date":672,"open":627,"high":673,"low":674,"close":526,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":526},"2026-07-16",4.955,4.465,-0.3,-6.17,282200,{"date":679,"open":238,"high":680,"low":470,"close":501,"change":286,"percent_change":681,"volume":682,"transactions":9,"vwap":501},"2026-07-15",5.11,-3.95,328100,{"date":684,"open":443,"high":267,"low":443,"close":249,"change":685,"percent_change":218,"volume":686,"transactions":9,"vwap":249},"2026-07-14",0.26,254200,{"date":688,"open":627,"high":334,"low":454,"close":461,"change":455,"percent_change":455,"volume":689,"transactions":9,"vwap":461},"2026-07-13",322100,{"date":691,"open":525,"high":425,"low":692,"close":461,"change":693,"percent_change":694,"volume":695,"transactions":9,"vwap":461},"2026-07-10",4.68,0.02,0.42,216300,{"date":697,"open":508,"high":508,"low":434,"close":525,"change":293,"percent_change":698,"volume":699,"transactions":9,"vwap":525},"2026-07-09",-5.16,414100,{"date":701,"open":425,"high":702,"low":434,"close":417,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":417},"2026-07-08",5.065,0.28,5.88,379700,{"date":707,"open":424,"high":636,"low":515,"close":454,"change":53,"percent_change":708,"volume":709,"transactions":9,"vwap":454},"2026-07-07",2.15,431800,{"date":711,"open":516,"high":452,"low":433,"close":445,"change":302,"percent_change":712,"volume":713,"transactions":9,"vwap":445},"2026-07-06",-0.85,275700,{"date":715,"open":434,"high":635,"low":534,"close":716,"change":174,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-07-02",4.7,-0.63,454600,{"date":720,"open":407,"high":378,"low":424,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-01",4.73,-0.28,-5.59,645400,{"date":726,"open":417,"high":727,"low":673,"close":508,"change":210,"percent_change":278,"volume":728,"transactions":9,"vwap":508},"2026-06-30",5.315,807800,{"date":730,"open":731,"high":326,"low":501,"close":334,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":334},"2026-06-29",5.03,-0.02,-0.4,457200,{"date":736,"open":516,"high":240,"low":737,"close":240,"change":738,"percent_change":739,"volume":740,"transactions":9,"vwap":240},"2026-06-26",4.6,0.32,6.81,3894200,{"date":742,"open":426,"high":470,"low":526,"close":716,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":716},"2026-06-25",0.05,1.08,312000,{"date":747,"open":721,"high":721,"low":748,"close":433,"change":645,"percent_change":749,"volume":750,"transactions":9,"vwap":433},"2026-06-24",4.532,-1.9,296200,{"date":752,"open":436,"high":644,"low":536,"close":470,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":470},"2026-06-23",0.09,1.94,258200,{"date":757,"open":461,"high":407,"low":524,"close":433,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":433},"2026-06-22",-0.14,-2.92,370200,{"date":762,"open":508,"high":763,"low":516,"close":626,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":626},"2026-06-18",5.115,-0.24,-4.77,821500,{"date":768,"open":238,"high":301,"low":284,"close":731,"change":210,"percent_change":278,"volume":769,"transactions":9,"vwap":731},"2026-06-17",254500,{"date":771,"open":334,"high":416,"low":772,"close":240,"change":455,"percent_change":455,"volume":773,"transactions":9,"vwap":240},"2026-06-16",4.979,176700,{"date":775,"open":301,"high":776,"low":777,"close":240,"change":675,"percent_change":778,"volume":779,"transactions":9,"vwap":240},"2026-06-15",5.29,4.965,-5.64,212000,{"date":781,"open":378,"high":18,"low":249,"close":202,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":202},"2026-06-12",0.13,2.5,182400,{"date":786,"open":356,"high":787,"low":227,"close":258,"change":335,"percent_change":788,"volume":789,"transactions":9,"vwap":258},"2026-06-11",5.41,-2.26,202900,{"date":791,"open":356,"high":300,"low":792,"close":189,"change":68,"percent_change":793,"volume":713,"transactions":9,"vwap":189},"2026-06-10",5.275,-0.93,{"date":795,"open":796,"high":26,"low":308,"close":365,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":365},"2026-06-09",5.85,-0.46,-7.9,748900,{"date":801,"open":802,"high":796,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-08",5.53,5.82,0.37,6.79,493300,{"date":808,"open":809,"high":810,"low":199,"close":300,"change":293,"percent_change":811,"volume":812,"transactions":9,"vwap":300},"2026-06-05",5.67,5.75,-4.55,496500,{"date":814,"open":267,"high":803,"low":238,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-04",5.71,0.61,11.96,518600,{"date":820,"open":478,"high":301,"low":477,"close":378,"change":211,"percent_change":821,"volume":822,"transactions":9,"vwap":378},"2026-06-03",3.87,392200,{"date":824,"open":463,"high":508,"low":463,"close":486,"change":587,"percent_change":825,"volume":826,"transactions":9,"vwap":486},"2026-06-02",2.94,410400,{"date":828,"open":829,"high":636,"low":830,"close":434,"change":261,"percent_change":831,"volume":832,"transactions":9,"vwap":434},"2026-06-01",4.3,4.29,11.19,488300,{"date":834,"open":444,"high":516,"low":830,"close":830,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":830},"2026-05-29",-0.35,-7.54,381000,{"date":839,"open":477,"high":502,"low":669,"close":444,"change":293,"percent_change":840,"volume":841,"transactions":9,"vwap":444},"2026-05-28",-5.31,296100,{"date":843,"open":502,"high":417,"low":485,"close":485,"change":645,"percent_change":844,"volume":845,"transactions":9,"vwap":485},"2026-05-27",-1.8,158300,{"date":847,"open":627,"high":417,"low":627,"close":407,"change":21,"percent_change":848,"volume":849,"transactions":9,"vwap":407},"2026-05-26",1.63,290700,{"date":851,"open":452,"high":852,"low":452,"close":486,"change":693,"percent_change":853,"volume":854,"transactions":9,"vwap":486},"2026-05-22",5.0050001,0.41,205300,{"date":856,"open":434,"high":462,"low":857,"close":635,"change":210,"percent_change":278,"volume":858,"transactions":9,"vwap":635},"2026-05-21",4.755,208000,{"date":860,"open":284,"high":702,"low":659,"close":452,"change":335,"percent_change":861,"volume":862,"transactions":9,"vwap":452},"2026-05-20",-2.4,229100,{"date":864,"open":525,"high":326,"low":463,"close":334,"change":408,"percent_change":865,"volume":866,"transactions":9,"vwap":334},"2026-05-19",3.31,321000,{"date":868,"open":461,"high":869,"low":737,"close":415,"change":753,"percent_change":310,"volume":870,"transactions":9,"vwap":415},"2026-05-18",4.885,178700,{"date":872,"open":463,"high":869,"low":436,"close":463,"change":693,"percent_change":694,"volume":873,"transactions":9,"vwap":463},"2026-05-15",277200,{"date":875,"open":608,"high":667,"low":617,"close":721,"change":169,"percent_change":876,"volume":877,"transactions":9,"vwap":721},"2026-05-14",2.6,259700,{"date":879,"open":486,"high":238,"low":601,"close":669,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":669},"2026-05-13",-0.57,-11,632100,{"date":884,"open":462,"high":885,"low":502,"close":228,"change":703,"percent_change":815,"volume":886,"transactions":9,"vwap":228},"2026-05-12",5.215,285000,{"date":888,"open":644,"high":889,"low":424,"close":485,"change":753,"percent_change":890,"volume":891,"transactions":9,"vwap":485},"2026-05-11",4.975,1.87,320700,{"date":893,"open":452,"high":502,"low":454,"close":636,"change":645,"percent_change":894,"volume":895,"transactions":9,"vwap":636},"2026-05-08",-1.84,270600,{"date":897,"open":493,"high":462,"low":424,"close":485,"change":68,"percent_change":898,"volume":899,"transactions":9,"vwap":485},"2026-05-07",-1.01,239600,{"date":901,"open":267,"high":277,"low":493,"close":502,"change":293,"percent_change":902,"volume":903,"transactions":9,"vwap":502},"2026-05-06",-4.99,246700,{"date":905,"open":354,"high":354,"low":680,"close":333,"change":147,"percent_change":906,"volume":907,"transactions":9,"vwap":333},"2026-05-05",-3.52,228300,{"date":909,"open":356,"high":309,"low":248,"close":354,"change":210,"percent_change":211,"volume":910,"transactions":9,"vwap":354},"2026-05-04",243200,{"date":912,"open":913,"high":914,"low":301,"close":356,"change":335,"percent_change":915,"volume":916,"transactions":9,"vwap":356},"2026-05-01",5.6,5.65,-2.18,338700,{"date":918,"open":308,"high":919,"low":248,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-04-30",5.54,5.51,0.17,3.18,470800,{"date":925,"open":199,"high":356,"low":259,"close":219,"change":400,"percent_change":926,"volume":927,"transactions":9,"vwap":219},"2026-04-29",1.33,232500,{"date":929,"open":218,"high":209,"low":277,"close":399,"change":758,"percent_change":930,"volume":931,"transactions":9,"vwap":399},"2026-04-28",-2.59,267400,{"date":933,"open":248,"high":218,"low":934,"close":787,"change":921,"percent_change":935,"volume":936,"transactions":9,"vwap":787},"2026-04-27",5.235,3.24,223900,{"date":938,"open":398,"high":398,"low":292,"close":248,"change":302,"percent_change":939,"volume":940,"transactions":9,"vwap":248},"2026-04-24",-0.76,200100,{"date":942,"open":333,"high":943,"low":239,"close":308,"change":241,"percent_change":944,"volume":945,"transactions":9,"vwap":308},"2026-04-23",5.328,1.15,255600,{"date":947,"open":502,"high":20,"low":502,"close":20,"change":220,"percent_change":948,"volume":949,"transactions":9,"vwap":20},"2026-04-22",3.57,286200,{"date":951,"open":284,"high":952,"low":478,"close":417,"change":753,"percent_change":953,"volume":954,"transactions":9,"vwap":417},"2026-04-21",5.105,1.82,194700,{"date":956,"open":284,"high":326,"low":424,"close":502,"change":174,"percent_change":957,"volume":958,"transactions":9,"vwap":502},"2026-04-20",-0.6,274700,{"date":960,"open":301,"high":301,"low":525,"close":284,"change":628,"percent_change":759,"volume":961,"transactions":9,"vwap":284},"2026-04-17",368600,{"date":963,"open":485,"high":228,"low":627,"close":217,"change":653,"percent_change":964,"volume":965,"transactions":9,"vwap":217},"2026-04-16",4.48,310900,{"date":967,"open":721,"high":968,"low":515,"close":486,"change":270,"percent_change":969,"volume":970,"transactions":9,"vwap":486},"2026-04-15",4.925,3.15,231900,{"date":972,"open":284,"high":284,"low":692,"close":454,"change":293,"percent_change":973,"volume":974,"transactions":9,"vwap":454},"2026-04-14",-5.18,351300,{"date":976,"open":407,"high":228,"low":502,"close":240,"change":753,"percent_change":977,"volume":978,"transactions":9,"vwap":240},"2026-04-13",1.83,345200,{"date":980,"open":636,"high":981,"low":636,"close":477,"change":400,"percent_change":982,"volume":983,"transactions":9,"vwap":477},"2026-04-10",5.045,1.44,254700,{"date":985,"open":284,"high":292,"low":986,"close":501,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":501},"2026-04-09",4.835,-0.11,-2.21,195600,{"date":991,"open":445,"high":417,"low":426,"close":478,"change":743,"percent_change":992,"volume":993,"transactions":9,"vwap":478},"2026-04-08",1.02,314700,{"date":995,"open":240,"high":301,"low":486,"close":493,"change":335,"percent_change":996,"volume":997,"transactions":9,"vwap":493},"2026-04-07",-2.38,202600,{"date":999,"open":378,"high":227,"low":508,"close":417,"change":391,"percent_change":1000,"volume":1001,"transactions":9,"vwap":417},"2026-04-06",-1.18,132100,{"date":1003,"open":227,"high":19,"low":334,"close":378,"change":753,"percent_change":1004,"volume":1005,"transactions":9,"vwap":378},"2026-04-02",1.8,281500,{"date":1007,"open":240,"high":267,"low":986,"close":508,"change":987,"percent_change":1008,"volume":1009,"transactions":9,"vwap":508},"2026-04-01",-2.15,344100,{"date":1011,"open":399,"high":1012,"low":478,"close":227,"change":987,"percent_change":1013,"volume":1014,"transactions":9,"vwap":227},"2026-03-31",5.357,-2.1,419600,{"date":1016,"open":1017,"high":1017,"low":228,"close":19,"change":764,"percent_change":1018,"volume":1019,"transactions":9,"vwap":19},"2026-03-30",5.84,-4.39,656300,{"date":1021,"open":885,"high":1022,"low":277,"close":355,"change":1023,"percent_change":258,"volume":1024,"transactions":9,"vwap":355},"2026-03-27",5.5,0.27,503500,{"date":1026,"open":219,"high":354,"low":417,"close":301,"change":278,"percent_change":1027,"volume":1028,"transactions":9,"vwap":301},"2026-03-26",4,649000,{"date":1030,"open":608,"high":852,"low":1031,"close":334,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":334},"2026-03-25",4.555,0.44,9.65,524100,{"date":1036,"open":1037,"high":524,"low":1038,"close":526,"change":587,"percent_change":409,"volume":1039,"transactions":9,"vwap":526},"2026-03-24",4.43,4.39,212800,{"date":1041,"open":1042,"high":553,"low":543,"close":545,"change":400,"percent_change":1043,"volume":1044,"transactions":9,"vwap":545},"2026-03-23",4.33,1.61,290300,{"date":1046,"open":1047,"high":1048,"low":563,"close":1049,"change":455,"percent_change":455,"volume":1050,"transactions":9,"vwap":1049},"2026-03-20",4.38,4.41,4.35,486000,{"date":1052,"open":577,"high":1053,"low":1054,"close":1049,"change":210,"percent_change":578,"volume":1055,"transactions":9,"vwap":1049},"2026-03-19",4.445,4.28,346200,{"date":1057,"open":1058,"high":1059,"low":1058,"close":584,"change":685,"percent_change":1060,"volume":1061,"transactions":9,"vwap":584},"2026-03-18",4.07,4.368,6.37,548400,{"date":1063,"open":1064,"high":418,"low":1064,"close":1065,"change":578,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-03-17",3.84,4.08,5.97,352400,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":782,"percent_change":221,"volume":1073,"transactions":9,"vwap":1072},"2026-03-16",3.71,3.908,3.85,322300,{"date":1075,"open":1076,"high":1077,"low":1070,"close":1078,"change":1079,"percent_change":782,"volume":1080,"transactions":9,"vwap":1078},"2026-03-13",3.75,3.811,3.72,0.005,285200,{"date":1082,"open":1070,"high":1076,"low":1083,"close":1084,"change":1085,"percent_change":853,"volume":1086,"transactions":9,"vwap":1084},"2026-03-12",3.69,3.715,0.015,225500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":758,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-03-11",3.8,3.826,3.64,3.7,-3.65,291600,{"date":1096,"open":568,"high":1097,"low":568,"close":1064,"change":357,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1064},"2026-03-10",3.96,0.79,348000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":722,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1105},"2026-03-09",4.01,4.03,3.74,3.81,-6.85,500800,{"date":1109,"open":1065,"high":601,"low":1103,"close":1110,"change":285,"percent_change":764,"volume":1111,"transactions":9,"vwap":1110},"2026-03-06",4.09,365600,{"date":1113,"open":595,"high":544,"low":1114,"close":1115,"change":693,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-03-05",3.94,4.1,0.49,659700,{"date":1119,"open":1115,"high":1120,"low":1121,"close":1065,"change":732,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1065},"2026-03-04",4.15,3.975,-0.49,505100,{"date":1125,"open":1115,"high":554,"low":1126,"close":1115,"change":192,"percent_change":996,"volume":1127,"transactions":9,"vwap":1115},"2026-03-03",3.945,484300,{"date":1129,"open":258,"high":258,"low":1130,"close":576,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":576},"2026-03-02",4.14,-0.99,-19.08,975600,{"date":1135,"open":407,"high":259,"low":516,"close":258,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":258},"2026-02-27",0.11,2.17,700100,{"date":1140,"open":239,"high":239,"low":478,"close":267,"change":645,"percent_change":1141,"volume":1142,"transactions":9,"vwap":267},"2026-02-26",-1.74,300500,{"date":1144,"open":202,"high":1145,"low":284,"close":277,"change":628,"percent_change":1146,"volume":1147,"transactions":9,"vwap":277},"2026-02-25",5.356,-2.82,514600,{"date":1149,"open":202,"high":390,"low":227,"close":202,"change":210,"percent_change":211,"volume":1150,"transactions":9,"vwap":202},"2026-02-24",251700,{"date":1152,"open":776,"high":1153,"low":20,"close":189,"change":241,"percent_change":1154,"volume":1155,"transactions":9,"vwap":189},"2026-02-23",5.462,1.14,279700,{"date":1157,"open":300,"high":1158,"low":228,"close":17,"change":1159,"percent_change":471,"volume":1160,"transactions":9,"vwap":17},"2026-02-20",5.466,-0.22,352300,{"date":1162,"open":219,"high":1022,"low":776,"close":355,"change":782,"percent_change":1163,"volume":1164,"transactions":9,"vwap":355},"2026-02-19",2.43,391100,{"date":1166,"open":776,"high":1167,"low":1168,"close":219,"change":169,"percent_change":1169,"volume":1170,"transactions":9,"vwap":219},"2026-02-18",5.589,5.175,2.3,531100,{"date":1172,"open":219,"high":219,"low":240,"close":20,"change":758,"percent_change":1173,"volume":1174,"transactions":9,"vwap":20},"2026-02-17",-2.61,422300,{"date":1176,"open":485,"high":356,"low":1177,"close":365,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":365},"2026-02-13",4.875,0.43,8.72,676700,{"date":1182,"open":240,"high":326,"low":454,"close":477,"change":302,"percent_change":1183,"volume":1184,"transactions":9,"vwap":477},"2026-02-12",-0.8,350200,{"date":1186,"open":424,"high":326,"low":424,"close":478,"change":408,"percent_change":1187,"volume":1188,"transactions":9,"vwap":478},"2026-02-11",3.33,555400,{"date":1190,"open":635,"high":485,"low":1191,"close":636,"change":660,"percent_change":1192,"volume":1193,"transactions":9,"vwap":636},"2026-02-10",4.635,-1.64,385500,{"date":1195,"open":486,"high":1196,"low":636,"close":635,"change":732,"percent_change":1197,"volume":1198,"transactions":9,"vwap":635},"2026-02-09",5.039,-0.41,330800,{"date":1200,"open":436,"high":407,"low":692,"close":486,"change":685,"percent_change":1201,"volume":1202,"transactions":9,"vwap":486},"2026-02-06",5.59,405800,{"date":1204,"open":426,"high":525,"low":515,"close":433,"change":285,"percent_change":637,"volume":1205,"transactions":9,"vwap":433},"2026-02-05",165900,{"date":1207,"open":486,"high":486,"low":1208,"close":445,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":445},"2026-02-04",4.585,-0.25,-5.09,412800,{"date":1213,"open":619,"high":453,"low":619,"close":486,"change":211,"percent_change":1103,"volume":1214,"transactions":9,"vwap":486},"2026-02-03",570700,{"date":1216,"open":515,"high":501,"low":553,"close":619,"change":400,"percent_change":1217,"volume":1218,"transactions":9,"vwap":619},"2026-02-02",1.51,399400,{"date":1220,"open":454,"high":1221,"low":1222,"close":433,"change":987,"percent_change":1223,"volume":1224,"transactions":9,"vwap":433},"2026-01-30",4.788,4.581,-2.31,347000,{"date":1226,"open":626,"high":627,"low":669,"close":454,"change":241,"percent_change":1227,"volume":1228,"transactions":9,"vwap":454},"2026-01-29",1.28,274600,{"date":1230,"open":619,"high":470,"low":608,"close":716,"change":743,"percent_change":744,"volume":1231,"transactions":9,"vwap":716},"2026-01-28",349100,{"date":1233,"open":526,"high":463,"low":553,"close":433,"change":1136,"percent_change":1234,"volume":1235,"transactions":9,"vwap":433},"2026-01-27",2.42,342500,{"date":1237,"open":433,"high":1238,"low":545,"close":534,"change":987,"percent_change":1239,"volume":1240,"transactions":9,"vwap":534},"2026-01-26",4.678,-2.37,303200,{"date":1242,"open":524,"high":692,"low":1243,"close":433,"change":241,"percent_change":518,"volume":1244,"transactions":9,"vwap":433},"2026-01-23",4.411,463000,{"date":1246,"open":555,"high":1247,"low":418,"close":524,"change":853,"percent_change":1248,"volume":1249,"transactions":9,"vwap":524},"2026-01-22",4.605,9.81,873700,{"date":1251,"open":1252,"high":601,"low":1253,"close":555,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":555},"2026-01-21",3.91,3.875,0.34,8.85,663200,{"date":1258,"open":821,"high":1259,"low":1105,"close":1064,"change":391,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1064},"2026-01-20",3.93,-1.54,197500,{"date":1263,"open":1089,"high":1264,"low":1265,"close":1266,"change":169,"percent_change":409,"volume":1267,"transactions":9,"vwap":1266},"2026-01-16",3.905,3.735,3.9,202500,{"date":1269,"open":1072,"high":821,"low":1270,"close":1271,"change":1272,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1271},"2026-01-15",3.68,3.78,-0.07,-1.82,184800,{"date":1276,"open":1277,"high":1130,"low":1278,"close":1072,"change":660,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1072},"2026-01-14",3.92,3.825,-2.04,329300,{"date":1282,"open":1105,"high":1283,"low":1089,"close":1259,"change":169,"percent_change":969,"volume":1284,"transactions":9,"vwap":1259},"2026-01-13",3.965,266300,{"date":1286,"open":1266,"high":1259,"low":1287,"close":1105,"change":660,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1105},"2026-01-12",3.65,-2.06,457400,{"date":1291,"open":1292,"high":1293,"low":89,"close":1294,"change":743,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-01-09",3.86,3.95,3.89,1.3,222800,{"date":1298,"open":1292,"high":1294,"low":1271,"close":1064,"change":732,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1064},"2026-01-08",-0.52,213900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1292,"change":743,"percent_change":518,"volume":1306,"transactions":9,"vwap":1292},"2026-01-07",3.83,3.888,3.759,266700,{"date":1308,"open":1309,"high":1309,"low":1078,"close":1105,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1105},"2026-01-06",4.258,-0.33,-7.97,499600,{"date":1314,"open":1315,"high":543,"low":1316,"close":1130,"change":53,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1130},"2026-01-05",4.05,3.99,2.48,650800,{"date":1320,"open":1027,"high":609,"low":1114,"close":1321,"change":231,"percent_change":177,"volume":1322,"transactions":9,"vwap":1321},"2026-01-02",4.04,253200,{"date":1324,"open":1027,"high":1325,"low":1277,"close":1027,"change":743,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1027},"2025-12-31",4.043,1.27,210400,{"date":1329,"open":1266,"high":602,"low":568,"close":1293,"change":743,"percent_change":1227,"volume":1330,"transactions":9,"vwap":1293},"2025-12-30",377600,{"date":1332,"open":1292,"high":1259,"low":1270,"close":1266,"change":231,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1266},"2025-12-29",1.04,239500,{"date":1336,"open":821,"high":1120,"low":1105,"close":1292,"change":455,"percent_change":455,"volume":1337,"transactions":9,"vwap":1292},"2025-12-26",197000,{"date":1339,"open":1259,"high":1321,"low":1292,"close":1292,"change":335,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1292},"2025-12-24",-3.02,158700,{"date":1343,"open":1064,"high":1027,"low":568,"close":1344,"change":782,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2025-12-23",3.98,3.38,318500,{"date":1348,"open":1349,"high":1294,"low":1349,"close":1072,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1072},"2025-12-22",3.41,0.46,13.57,483800,{"date":1354,"open":1355,"high":1355,"low":1356,"close":1357,"change":637,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2025-12-19",3.6,3.375,3.39,-5.83,556400,{"date":1361,"open":1105,"high":1097,"low":1362,"close":1355,"change":1159,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1355},"2025-12-18",3.56,-5.76,271200,{"date":1366,"open":1367,"high":1072,"low":1368,"close":568,"change":211,"percent_change":19,"volume":1369,"transactions":9,"vwap":568},"2025-12-17",3.66,3.61,278100,{"date":1371,"open":1344,"high":1103,"low":221,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2025-12-16",3.63,-0.38,-9.48,572700,{"date":1377,"open":1315,"high":1378,"low":1252,"close":1102,"change":68,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1102},"2025-12-15",4.11,-1.23,444600,{"date":1382,"open":1097,"high":554,"low":1252,"close":595,"change":782,"percent_change":865,"volume":1383,"transactions":9,"vwap":595},"2025-12-12",408800,{"date":1385,"open":1277,"high":1097,"low":1070,"close":1259,"change":693,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1259},"2025-12-11",0.51,353000,{"date":1389,"open":1355,"high":1344,"low":1390,"close":1252,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1252},"2025-12-10",3.59,0.35,9.83,623200,{"date":1395,"open":577,"high":577,"low":1396,"close":1362,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1362},"2025-12-09",3.29,-0.94,-20.89,1973100,{"date":1401,"open":1259,"high":1402,"low":1403,"close":553,"change":816,"percent_change":1404,"volume":1405,"transactions":9,"vwap":553},"2025-12-08",4.513,3.88,15.68,1456000,{"date":1407,"open":1294,"high":1114,"low":1287,"close":1294,"change":693,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1294},"2025-12-05",0.52,727200,{"date":1411,"open":1390,"high":1294,"low":1412,"close":821,"change":804,"percent_change":1413,"volume":1414,"transactions":9,"vwap":821},"2025-12-04",3.512,10.57,683100,{"date":1416,"open":1417,"high":1418,"low":922,"close":1419,"change":53,"percent_change":825,"volume":1420,"transactions":9,"vwap":1419},"2025-12-03",3.34,3.54,3.5,806200,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":587,"percent_change":830,"volume":1427,"transactions":9,"vwap":1426},"2025-12-02",3.3,3.48,3.21,3.4,610900,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1431,"change":118,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1431},"2025-12-01",3,3.26,2.99,10.51,483100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":271,"change":693,"percent_change":1440,"volume":1441,"transactions":9,"vwap":271},"2025-11-28",2.96,2.98,2.85,0.68,145500,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":231,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2025-11-26",2.89,2.965,2.86,2.93,1.38,165100,{"date":1451,"open":1432,"high":1430,"low":1452,"close":1444,"change":210,"percent_change":1391,"volume":1453,"transactions":9,"vwap":1444},"2025-11-25",2.815,233600,{"date":1455,"open":1456,"high":1430,"low":1457,"close":379,"change":1136,"percent_change":1458,"volume":1459,"transactions":9,"vwap":379},"2025-11-24",2.81,2.8,3.97,471600,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1272,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1465},"2025-11-21",2.84,2.9,2.745,2.77,-2.46,225000,{"date":1469,"open":1470,"high":1463,"low":1471,"close":1462,"change":1136,"percent_change":1103,"volume":1334,"transactions":9,"vwap":1462},"2025-11-20",2.78,2.73,{"date":1473,"open":1474,"high":1457,"low":1475,"close":1471,"change":210,"percent_change":804,"volume":1476,"transactions":9,"vwap":1471},"2025-11-19",2.67,2.62,229500,{"date":1478,"open":1479,"high":1480,"low":783,"close":1481,"change":174,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2025-11-18",2.75,2.79,2.72,-1.09,311900,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1479,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1479},"2025-11-17",2.54,2.829,0.25,10,677500,{"date":1492,"open":783,"high":1493,"low":1494,"close":783,"change":357,"percent_change":1495,"volume":1496,"transactions":9,"vwap":783},"2025-11-14",2.55,2.45,1.21,341600,{"date":1498,"open":1499,"high":1486,"low":1499,"close":1500,"change":408,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-13",2.4,2.47,6.93,346800,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":732,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2025-11-12",2.39,2.395,2.23,2.31,-0.86,206500,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":619,"volume":1517,"transactions":9,"vwap":1515},"2025-11-11",2.22,2.38,2.33,0.105,446700,{"date":1519,"open":1520,"high":1521,"low":1520,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2025-11-10",2.09,2.25,2.225,0.135,6.46,33500,{"date":1527,"open":1528,"high":708,"low":1528,"close":1520,"change":302,"percent_change":193,"volume":1529,"transactions":9,"vwap":1520},"2025-11-07",2.08,98800,{"date":1531,"open":1532,"high":708,"low":1528,"close":1533,"change":455,"percent_change":455,"volume":1534,"transactions":9,"vwap":1533},"2025-11-06",2.12,2.13,31200,{"date":1536,"open":1532,"high":1537,"low":1532,"close":1533,"change":285,"percent_change":39,"volume":1538,"transactions":9,"vwap":1533},"2025-11-05",2.16,34100,{"date":1540,"open":1541,"high":1137,"low":123,"close":1542,"change":285,"percent_change":39,"volume":1543,"transactions":9,"vwap":1542},"2025-11-04",2.146,2.14,49800,{"date":1545,"open":708,"high":1546,"low":1520,"close":708,"change":455,"percent_change":455,"volume":1547,"transactions":9,"vwap":708},"2025-11-03",2.2,49300,{"date":1549,"open":1542,"high":1550,"low":1533,"close":708,"change":210,"percent_change":1551,"volume":1552,"transactions":9,"vwap":708},"2025-10-31",2.18,0.47,27900,{"date":1554,"open":1542,"high":1555,"low":123,"close":1542,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1542},"2025-10-30",2.203,-0.015,-0.7,33700,{"date":1560,"open":75,"high":1513,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1561},"2025-10-29",2.155,-0.065,-2.93,45800,{"date":1566,"open":1513,"high":1521,"low":1546,"close":1513,"change":285,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1513},"2025-10-28",-0.45,67100,{"date":1570,"open":1571,"high":1169,"low":1572,"close":1507,"change":285,"percent_change":1567,"volume":1573,"transactions":9,"vwap":1507},"2025-10-27",2.24,2.195,183300,{"date":1575,"open":537,"high":1576,"low":1577,"close":1571,"change":210,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1571},"2025-10-24",2.27,2.21,0.45,183800,{"date":1581,"open":708,"high":1582,"low":1583,"close":1507,"change":587,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1507},"2025-10-23",2.28,2.1,6.7,354100,{"date":1587,"open":1588,"high":1533,"low":1589,"close":1520,"change":693,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1520},"2025-10-22",2.07,2.06,0.97,28100,{"date":1593,"open":1528,"high":1594,"low":1595,"close":1588,"change":174,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1588},"2025-10-21",2.125,2.05,-1.43,74200,{"date":1599,"open":1600,"high":1542,"low":1595,"close":1583,"change":231,"percent_change":754,"volume":1601,"transactions":9,"vwap":1583},"2025-10-20",2.068,45300,{"date":1603,"open":1532,"high":1604,"low":27,"close":1589,"change":645,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1589},"2025-10-17",2.129,-4.19,74600,{"date":1608,"open":1542,"high":1537,"low":1583,"close":708,"change":210,"percent_change":1551,"volume":1609,"transactions":9,"vwap":708},"2025-10-16",69000,{"date":1611,"open":1550,"high":1550,"low":123,"close":1542,"change":174,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1542},"2025-10-15",-1.38,41900,{"date":1615,"open":1595,"high":1550,"low":1595,"close":1137,"change":743,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1137},"2025-10-14",2.36,153800,{"date":1619,"open":1595,"high":1620,"low":1595,"close":1532,"change":753,"percent_change":1037,"volume":1621,"transactions":9,"vwap":1532},"2025-10-13",2.145,78900,{"date":1623,"open":1533,"high":1533,"low":27,"close":27,"change":192,"percent_change":1624,"volume":1625,"transactions":9,"vwap":27},"2025-10-10",-4.69,132500,{"date":1627,"open":75,"high":75,"low":1533,"close":1533,"change":391,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1533},"2025-10-09",-2.74,81500,{"date":1631,"open":1542,"high":1513,"low":1542,"close":75,"change":231,"percent_change":1632,"volume":1633,"transactions":9,"vwap":75},"2025-10-08",1.86,107800,{"date":1635,"open":75,"high":75,"low":1520,"close":708,"change":302,"percent_change":646,"volume":1636,"transactions":9,"vwap":708},"2025-10-07",44700,{"date":1638,"open":1532,"high":1577,"low":1528,"close":75,"change":241,"percent_change":1639,"volume":1640,"transactions":9,"vwap":75},"2025-10-06",2.82,154300,{"date":1642,"open":1528,"high":1533,"low":1528,"close":1533,"change":357,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1533},"2025-10-03",1.43,157500,{"date":1646,"open":1528,"high":1542,"low":27,"close":1583,"change":732,"percent_change":1397,"volume":1647,"transactions":9,"vwap":1583},"2025-10-02",94000,{"date":1649,"open":1532,"high":1542,"low":1532,"close":1532,"change":732,"percent_change":793,"volume":1650,"transactions":9,"vwap":1532},"2025-10-01",30800,{"date":1652,"open":1542,"high":1542,"low":1583,"close":1542,"change":210,"percent_change":1551,"volume":1653,"transactions":9,"vwap":1542},"2025-09-30",75400,{"date":1655,"open":1542,"high":1656,"low":1533,"close":1533,"change":285,"percent_change":39,"volume":1657,"transactions":9,"vwap":1533},"2025-09-29",2.161,78200,{"date":1659,"open":1542,"high":708,"low":1532,"close":1542,"change":455,"percent_change":455,"volume":1660,"transactions":9,"vwap":1542},"2025-09-26",57400,{"date":1662,"open":1663,"high":708,"low":1532,"close":1542,"change":210,"percent_change":1551,"volume":1664,"transactions":9,"vwap":1542},"2025-09-25",2.132,89100,{"date":1666,"open":708,"high":708,"low":1520,"close":1533,"change":693,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1533},"2025-09-24",0.95,79000,{"date":1670,"open":708,"high":1537,"low":1520,"close":123,"change":391,"percent_change":1671,"volume":1672,"transactions":9,"vwap":123},"2025-09-23",-2.76,199900,{"date":1674,"open":1532,"high":1675,"low":1532,"close":1137,"change":231,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1137},"2025-09-22",2.185,1.88,116800,{"date":1679,"open":1532,"high":1533,"low":1588,"close":1533,"change":210,"percent_change":1551,"volume":1680,"transactions":9,"vwap":1533},"2025-09-19",184200,{"date":1682,"open":1683,"high":1533,"low":1684,"close":1532,"change":169,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1532},"2025-09-18",2.02,2.011,6,256400,{"date":1688,"open":1689,"high":1683,"low":754,"close":1690,"change":357,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-09-17",1.99,2,1.52,138800,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":753,"percent_change":626,"volume":1698,"transactions":9,"vwap":1697},"2025-09-16",1.9,1.98,1.97,123000,{"date":1700,"open":310,"high":1701,"low":1676,"close":1676,"change":285,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1676},"2025-09-15",1.96,-0.53,87800,{"date":1705,"open":316,"high":316,"low":310,"close":310,"change":285,"percent_change":1702,"volume":1706,"transactions":9,"vwap":310},"2025-09-12",95300,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1695,"change":210,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1695},"2025-09-11",1.899,1.925,1.885,0.53,59200,{"date":1715,"open":1695,"high":316,"low":310,"close":310,"change":285,"percent_change":1702,"volume":1716,"transactions":9,"vwap":310},"2025-09-10",41300,{"date":1718,"open":754,"high":1719,"low":1676,"close":1695,"change":174,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1695},"2025-09-09",1.945,-1.55,36100,{"date":1723,"open":1701,"high":1701,"low":316,"close":316,"change":260,"percent_change":518,"volume":1724,"transactions":9,"vwap":316},"2025-09-08",89400,{"date":1726,"open":1727,"high":1701,"low":310,"close":1728,"change":1729,"percent_change":1223,"volume":1730,"transactions":9,"vwap":1728},"2025-09-05",1.936,1.905,-0.045,106500,{"date":1732,"open":1676,"high":1733,"low":1676,"close":1733,"change":400,"percent_change":1078,"volume":1734,"transactions":9,"vwap":1733},"2025-09-04",1.95,102500,{"date":1736,"open":1695,"high":1737,"low":1676,"close":1676,"change":391,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1676},"2025-09-03",1.92,-3.09,122100,{"date":1741,"open":1737,"high":1701,"low":1742,"close":754,"change":455,"percent_change":455,"volume":1743,"transactions":9,"vwap":754},"2025-09-02",1.91,21900,{"date":1745,"open":754,"high":1689,"low":754,"close":754,"change":732,"percent_change":1746,"volume":1747,"transactions":9,"vwap":754},"2025-08-29",-1.02,82500,{"date":1749,"open":1701,"high":1696,"low":1737,"close":1701,"change":732,"percent_change":898,"volume":1750,"transactions":9,"vwap":1701},"2025-08-28",86700,{"date":1752,"open":1701,"high":1753,"low":1701,"close":1696,"change":693,"percent_change":992,"volume":1754,"transactions":9,"vwap":1696},"2025-08-27",1.995,35600,{"date":1756,"open":1696,"high":1683,"low":1733,"close":1701,"change":732,"percent_change":898,"volume":1757,"transactions":9,"vwap":1701},"2025-08-26",41400,{"date":1759,"open":1690,"high":1683,"low":1697,"close":1696,"change":732,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1696},"2025-08-25",-1,25800,{"date":1763,"open":1764,"high":27,"low":1696,"close":1690,"change":210,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1690},"2025-08-22",2.01,0.5,103200,{"date":1768,"open":1697,"high":27,"low":754,"close":1689,"change":210,"percent_change":1386,"volume":1769,"transactions":9,"vwap":1689},"2025-08-21",130800,{"date":1771,"open":1696,"high":1772,"low":1733,"close":1696,"change":357,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1696},"2025-08-20",1.985,1.54,57100,{"date":1776,"open":1690,"high":1777,"low":1742,"close":1733,"change":455,"percent_change":455,"volume":1778,"transactions":9,"vwap":1733},"2025-08-19",2.04,229200,{"date":1780,"open":1737,"high":1696,"low":1781,"close":1733,"change":743,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1733},"2025-08-18",1.887,2.63,105500,{"date":1785,"open":310,"high":1742,"low":1786,"close":1695,"change":357,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1695},"2025-08-15",1.84,1.6,110300,{"date":1790,"open":890,"high":1791,"low":1632,"close":890,"change":693,"percent_change":744,"volume":1792,"transactions":9,"vwap":890},"2025-08-14",1.893,48800,{"date":1794,"open":1737,"high":316,"low":953,"close":1795,"change":174,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2025-08-13",1.85,-1.6,96800,{"date":1799,"open":1632,"high":1695,"low":1800,"close":1676,"change":357,"percent_change":1801,"volume":1724,"transactions":9,"vwap":1676},"2025-08-12",1.826,1.62,{"date":1803,"open":890,"high":310,"low":977,"close":1795,"change":732,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1795},"2025-08-11",-1.07,44800,{"date":1807,"open":953,"high":1742,"low":953,"close":890,"change":241,"percent_change":865,"volume":1808,"transactions":9,"vwap":890},"2025-08-08",46000,{"date":1810,"open":1742,"high":1811,"low":1812,"close":1812,"change":660,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-08-07",1.942,1.81,-4.23,188200,{"date":1816,"open":1737,"high":1817,"low":1786,"close":310,"change":174,"percent_change":1818,"volume":1819,"transactions":9,"vwap":310},"2025-08-06",1.932,-1.56,59900,{"date":1821,"open":754,"high":1697,"low":890,"close":1737,"change":285,"percent_change":1299,"volume":1822,"transactions":9,"vwap":1737},"2025-08-05",166500,{"date":1824,"open":180,"high":1697,"low":180,"close":316,"change":335,"percent_change":1825,"volume":1826,"transactions":9,"vwap":316},"2025-08-04",-5.85,127100,{"date":1828,"open":1764,"high":1829,"low":1690,"close":1595,"change":210,"percent_change":1116,"volume":1830,"transactions":9,"vwap":1595},"2025-08-01",2.079,72400,{"date":1832,"open":1777,"high":1520,"low":1764,"close":1777,"change":302,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1777},"2025-07-31",-1.92,71000,{"date":1836,"open":27,"high":1528,"low":27,"close":1528,"change":693,"percent_change":1590,"volume":1837,"transactions":9,"vwap":1528},"2025-07-30",132600,{"date":1839,"open":1777,"high":1528,"low":1840,"close":1589,"change":241,"percent_change":1430,"volume":1841,"transactions":9,"vwap":1589},"2025-07-29",2.0050001,147900,{"date":1843,"open":1589,"high":1589,"low":1690,"close":1690,"change":285,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1690},"2025-07-28",-0.5,43500,{"date":1847,"open":1583,"high":1583,"low":1764,"close":1764,"change":660,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1764},"2025-07-25",-3.83,66200,{"date":1851,"open":1683,"high":1583,"low":1697,"close":1520,"change":921,"percent_change":1255,"volume":1852,"transactions":9,"vwap":1520},"2025-07-24",213200,{"date":1854,"open":890,"high":1855,"low":890,"close":1737,"change":231,"percent_change":1533,"volume":1856,"transactions":9,"vwap":1737},"2025-07-23",1.946,65000,{"date":1858,"open":1676,"high":1733,"low":1676,"close":1676,"change":455,"percent_change":455,"volume":1859,"transactions":9,"vwap":1676},"2025-07-22",49500,{"date":1861,"open":1697,"high":1772,"low":1862,"close":1676,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1676},"2025-07-21",1.875,-0.085,-4.33,84400,{"date":1867,"open":1697,"high":1764,"low":1868,"close":1869,"change":1556,"percent_change":939,"volume":1870,"transactions":9,"vwap":1869},"2025-07-18",1.934,1.965,33400,{"date":1872,"open":1733,"high":1683,"low":1733,"close":1696,"change":455,"percent_change":455,"volume":1873,"transactions":9,"vwap":1696},"2025-07-17",31600,{"date":1875,"open":1696,"high":27,"low":754,"close":1696,"change":455,"percent_change":455,"volume":1876,"transactions":9,"vwap":1696},"2025-07-16",85800,{"date":1878,"open":1690,"high":1777,"low":1879,"close":1696,"change":174,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1696},"2025-07-15",1.975,-1.49,53500,{"date":1883,"open":1690,"high":1595,"low":1690,"close":1764,"change":732,"percent_change":1131,"volume":1884,"transactions":9,"vwap":1764},"2025-07-14",33100,{"date":1886,"open":1595,"high":1589,"low":1683,"close":27,"change":302,"percent_change":1887,"volume":1888,"transactions":9,"vwap":27},"2025-07-11",-1.93,37400,{"date":1890,"open":1697,"high":1588,"low":1697,"close":1588,"change":753,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1588},"2025-07-10",4.55,71600,{"date":1894,"open":1690,"high":1690,"low":1697,"close":1696,"change":285,"percent_change":1844,"volume":1895,"transactions":9,"vwap":1696},"2025-07-09",25500,{"date":1897,"open":1696,"high":1690,"low":1733,"close":1689,"change":357,"percent_change":22,"volume":1621,"transactions":9,"vwap":1689},"2025-07-08",{"date":1899,"open":1697,"high":1900,"low":1728,"close":1701,"change":285,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1701},"2025-07-07",2.035,-0.51,69900,{"date":1904,"open":1764,"high":1764,"low":1733,"close":1697,"change":210,"percent_change":1386,"volume":1905,"transactions":9,"vwap":1697},"2025-07-03",63200,{"date":1907,"open":1696,"high":1908,"low":1733,"close":1701,"change":174,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1701},"2025-07-02",2.049,-1.51,62800,{"date":1912,"open":1764,"high":1683,"low":1697,"close":1689,"change":732,"percent_change":1760,"volume":1913,"transactions":9,"vwap":1689},"2025-07-01",87600,{"date":1915,"open":1589,"high":1589,"low":1764,"close":1764,"change":391,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1764},"2025-06-30",-2.9,61300,{"date":1919,"open":1520,"high":1583,"low":1777,"close":1588,"change":455,"percent_change":455,"volume":1920,"transactions":9,"vwap":1588},"2025-06-27",169100,{"date":1922,"open":1777,"high":1528,"low":1690,"close":1588,"change":743,"percent_change":1317,"volume":1923,"transactions":9,"vwap":1588},"2025-06-26",60400,{"date":1925,"open":1683,"high":1926,"low":1764,"close":1683,"change":732,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1683},"2025-06-25",2.066,-0.98,72300,{"date":1930,"open":1697,"high":1528,"low":1697,"close":1777,"change":231,"percent_change":1690,"volume":1931,"transactions":9,"vwap":1777},"2025-06-24",113500,{"date":1933,"open":1533,"high":1542,"low":1689,"close":1690,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1690},"2025-06-23",-0.13,-6.1,128300,{"date":1938,"open":1550,"high":1550,"low":1520,"close":1533,"change":391,"percent_change":1628,"volume":1939,"transactions":9,"vwap":1533},"2025-06-20",90300,{"date":1941,"open":1537,"high":1942,"low":708,"close":75,"change":693,"percent_change":1943,"volume":1944,"transactions":9,"vwap":75},"2025-06-18",2.235,0.92,111600,{"date":1946,"open":1532,"high":1572,"low":1532,"close":1137,"change":241,"percent_change":1462,"volume":1947,"transactions":9,"vwap":1137},"2025-06-17",89200,{"date":1949,"open":1533,"high":1537,"low":1589,"close":123,"change":285,"percent_change":39,"volume":1950,"transactions":9,"vwap":123},"2025-06-16",110800,{"date":1952,"open":1583,"high":1953,"low":1954,"close":1532,"change":210,"percent_change":1551,"volume":1955,"transactions":9,"vwap":1532},"2025-06-13",2.135,2.065,89800,{"date":1957,"open":123,"high":1533,"low":1683,"close":123,"change":285,"percent_change":39,"volume":1958,"transactions":9,"vwap":123},"2025-06-12",77900,{"date":1960,"open":1764,"high":1532,"low":1764,"close":1532,"change":169,"percent_change":1685,"volume":1961,"transactions":9,"vwap":1532},"2025-06-11",100800,{"date":1963,"open":1733,"high":1764,"low":1733,"close":1690,"change":231,"percent_change":1777,"volume":1964,"transactions":9,"vwap":1690},"2025-06-10",126200,{"date":1966,"open":316,"high":1689,"low":316,"close":1701,"change":231,"percent_change":1528,"volume":1967,"transactions":9,"vwap":1701},"2025-06-09",192900,{"date":1969,"open":1696,"high":1690,"low":1742,"close":1737,"change":174,"percent_change":1260,"volume":1970,"transactions":9,"vwap":1737},"2025-06-06",159500,{"date":1972,"open":1695,"high":1701,"low":1973,"close":1733,"change":743,"percent_change":1782,"volume":1974,"transactions":9,"vwap":1733},"2025-06-05",1.895,88500,{"date":1976,"open":310,"high":1697,"low":310,"close":1695,"change":285,"percent_change":1299,"volume":1977,"transactions":9,"vwap":1695},"2025-06-04",102300,{"date":1979,"open":1795,"high":1697,"low":1795,"close":1742,"change":743,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1742},"2025-06-03",2.69,137500,{"date":1983,"open":1695,"high":1737,"low":1632,"close":1632,"change":302,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1632},"2025-06-02",-2.11,191800,{"date":1987,"open":1632,"high":1988,"low":1632,"close":1695,"change":357,"percent_change":1787,"volume":1989,"transactions":9,"vwap":1695},"2025-05-30",1.915,117500,{"date":1991,"open":890,"high":890,"low":977,"close":890,"change":357,"percent_change":848,"volume":1992,"transactions":9,"vwap":890},"2025-05-29",58300,{"date":1994,"open":1995,"high":890,"low":1995,"close":1786,"change":743,"percent_change":1480,"volume":1996,"transactions":9,"vwap":1786},"2025-05-28",1.79,88900,{"date":1998,"open":977,"high":1999,"low":1995,"close":1995,"change":68,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1995},"2025-05-27",1.855,-2.72,196200,{"date":2003,"open":977,"high":1795,"low":1812,"close":1786,"change":455,"percent_change":455,"volume":2004,"transactions":9,"vwap":1786},"2025-05-23",54900,{"date":2006,"open":953,"high":1786,"low":1004,"close":1786,"change":357,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1786},"2025-05-22",1.66,41000,{"date":2010,"open":1795,"high":1795,"low":2011,"close":1812,"change":302,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1812},"2025-05-21",1.781,-2.16,153900,{"date":2015,"open":1632,"high":1632,"low":977,"close":1795,"change":210,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1795},"2025-05-20",0.54,134500,{"date":2019,"open":1795,"high":1676,"low":2020,"close":1786,"change":391,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1786},"2025-05-19",1.785,-3.16,293700,{"date":2024,"open":1695,"high":1733,"low":977,"close":1695,"change":1085,"percent_change":2025,"volume":2026,"transactions":9,"vwap":1695},"2025-05-16",0.8,193900,{"date":2028,"open":1689,"high":1689,"low":1676,"close":1711,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1711},"2025-05-15",-0.105,-5.28,174800,{"date":2033,"open":1683,"high":1583,"low":1742,"close":1689,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1689},"2025-05-14",-0.17,-7.87,519400,{"date":2038,"open":1583,"high":1546,"low":2039,"close":1537,"change":753,"percent_change":1049,"volume":2040,"transactions":9,"vwap":1537},"2025-05-13",2.085,144000,{"date":2042,"open":1533,"high":1533,"low":1595,"close":1588,"change":210,"percent_change":1116,"volume":2043,"transactions":9,"vwap":1588},"2025-05-12",149800,{"date":2045,"open":1777,"high":1583,"low":2046,"close":1589,"change":693,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1589},"2025-05-09",2.029,0.98,61100,{"date":2050,"open":1589,"high":1588,"low":27,"close":1777,"change":285,"percent_change":1122,"volume":2051,"transactions":9,"vwap":1777},"2025-05-08",39800,{"date":2053,"open":1690,"high":1537,"low":1690,"close":1595,"change":743,"percent_change":783,"volume":2054,"transactions":9,"vwap":1595},"2025-05-07",120600,{"date":2056,"open":1588,"high":2039,"low":1689,"close":1690,"change":660,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1690},"2025-05-06",-3.85,82600,{"date":2060,"open":1528,"high":123,"low":1777,"close":1528,"change":174,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1528},"2025-05-05",-1.42,157700,{"date":2064,"open":1588,"high":1137,"low":1589,"close":123,"change":231,"percent_change":316,"volume":2065,"transactions":9,"vwap":123},"2025-05-02",75900,{"date":2067,"open":1583,"high":708,"low":1595,"close":1588,"change":174,"percent_change":1596,"volume":1805,"transactions":9,"vwap":1588},"2025-05-01",{"date":2069,"open":1528,"high":123,"low":2070,"close":1583,"change":732,"percent_change":1397,"volume":2071,"transactions":9,"vwap":1583},"2025-04-30",2.028,100700,{"date":2073,"open":1507,"high":1507,"low":1583,"close":1532,"change":645,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1532},"2025-04-29",-4.07,106600,{"date":184,"open":1589,"high":1582,"low":2077,"close":1577,"change":270,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1577},2.021,7.28,435900]