[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOS":3,"homepage-market-summary":29,"stock-historical-SOS":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"SOS","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},"SOS Limited","NYSE",null,"Common Stock","SOS Ltd is a multifaceted company that leverages the power of data to provide marketing solutions, while also participating in the burgeoning fields of blockchain and cryptocurrency operations, as well as commodity trading. Its product offerings are diversified across four main areas: commodity trading, insurance marketing and other Hosting services. The company has single reporting segment: Commodity trading and generates key revenue is generated from Commodity trading.","51",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":18,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.308,0.288,0.3099,0.2704,0.304,0.004,1.32,709530.240055,2383,0.2887,2.25,342825.9962736693,1.9,2375,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,39,46,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":13,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":13,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":52,"sparkline":53,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":13,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":13,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":52,"sparkline":74,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":13,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":52,"sparkline":89,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":13,"sparkline":96,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":13},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":52},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":52},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":52},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":52},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":52},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":52},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":52},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":13},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":52},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":13},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":13},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":52},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":13},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":178,"period_low":18,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":15,"start_date":182,"end_date":5},9.622,313061,114267325.064691,-93.42,"2025-04-28",[184,185,194,204,214,224,234,244,255,265,276,287,298,309,320,331,341,352,363,373,383,393,401,410,420,430,441,450,460,470,481,490,500,507,517,526,535,545,555,564,574,584,592,601,610,619,628,638,647,656,666,675,685,693,700,707,715,724,733,740,746,750,754,758,762,767,771,774,779,784,790,793,798,802,806,811,818,824,827,830,834,839,846,853,857,862,866,872,876,880,883,887,891,895,898,902,906,910,915,919,922,926,929,934,939,943,947,950,953,958,963,966,971,977,981,987,992,998,1004,1010,1013,1016,1020,1024,1028,1033,1037,1040,1043,1049,1055,1062,1066,1071,1077,1082,1086,1091,1096,1101,1107,1111,1118,1125,1132,1138,1144,1151,1157,1163,1170,1176,1183,1188,1191,1196,1199,1203,1208,1212,1216,1221,1226,1229,1235,1241,1246,1250,1254,1260,1264,1269,1273,1278,1284,1288,1293,1299,1305,1308,1313,1319,1324,1329,1333,1337,1344,1349,1352,1358,1363,1367,1372,1377,1382,1387,1393,1397,1401,1407,1415,1421,1425,1428,1433,1438,1443,1447,1450,1454,1459,1464,1469,1474,1479,1483,1486,1490,1495,1499,1503,1509,1514,1519,1524,1529,1534,1537,1541,1544,1547,1551,1554,1559,1564,1569,1575,1579,1584,1587,1594,1599,1603,1608,1613,1618,1622,1627,1630,1636,1642,1647,1652,1658,1663,1667,1673,1677,1681,1686,1690,1695,1700,1705,1710,1715,1719,1723,1727,1732,1736,1740,1744,1749,1753,1756,1759,1763,1767,1773,1778,1781,1785,1788,1792,1796,1800,1804,1809,1814,1817,1822,1828,1833,1838,1845,1852,1858,1864,1869,1875,1882,1889,1898,1904,1911,1919,1927,1934,1939,1945,1952,1961,1968,1975,1982,1991,1999,2008,2016,2021,2028,2037,2044,2053,2059,2065,2072,2079,2085,2091,2097,2104,2112,2117,2123,2130,2134,2142,2147,2153,2160,2165,2169,2175,2180,2184,2192,2199,2205,2209,2214,2222,2228,2235,2242,2250,2256,2264,2269,2276,2282,2289,2294,2301],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":186,"open":187,"high":187,"low":188,"close":19,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-07",0.332,0.302,-0.016,-5,6102484.431341,13206,0.3311,{"date":195,"open":196,"high":197,"low":196,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-06",0.3151,0.3434,0.32,-0.0048,-1.48,323530.805432,764,0.333,{"date":205,"open":116,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-05",0.358,0.3097,0.3248,0.0057,1.79,381896.787716,942,0.3278,{"date":215,"open":216,"high":72,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-10-02",0.3155,0.3035,0.3191,0.0062,1.98,265308.327981,677,0.318,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-01",0.335,0.3101,0.3129,-0.019,-5.72,160169.213441,603,0.3174,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-30",0.3581,0.3251,0.3319,-0.0269,-7.5,330852.043649,640,0.3341,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-29",0.34,0.3599,0.3033,0.3588,0.0214,6.34,640715.123702,1552,0.3375,{"date":256,"open":257,"high":258,"low":72,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-28",0.3477,0.3505,0.3374,-0.0215,-5.99,456935.216007,981,0.3388,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",0.39,0.4,0.341,0.3589,-0.0341,-8.68,2333384.096908,3799,0.3682,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",0.3357,0.43,0.3,0.393,0.0486,14.11,18972023.111073,31117,0.3854,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",0.355,0.78,0.29,0.3444,-0.0042,-1.2,31343053.349938,60929,0.5213,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-22",0.75,0.76,0.3365,0.3486,-0.4196,-54.62,2725196.916278,8182,0.4599,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",0.745,0.7785,0.6952,0.7682,0.072,10.34,344605.724849,1044,0.7224,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",0.8462,1.05,0.56,0.6962,-0.07,-9.14,5122752.248301,14662,0.8603,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",0.7,0.7895,0.7662,0.0361,4.94,50721.919653,314,0.7527,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",0.7405,0.7704,0.7205,0.7301,-0.0563,-7.16,30848.623526,278,0.7461,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",0.7538,0.816,0.7221,0.7864,0.0098,1.26,46618.101336,337,0.7795,{"date":364,"open":300,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",0.79,0.7139,0.7766,0.0126,1.65,158808.737943,667,0.7557,{"date":374,"open":375,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-11",0.82,0.72,0.764,0.0192,2.58,56332.588087,539,0.7409,{"date":384,"open":301,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-10",0.7674,0.74,0.7448,-0.0226,-2.95,20933.966795,237,0.7485,{"date":394,"open":395,"high":396,"low":385,"close":385,"change":397,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-09",0.797,0.81289,0,16193.184937,182,0.7888,{"date":402,"open":403,"high":404,"low":385,"close":385,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-08",0.81,0.8122,-0.0205,-2.6,47234.812446,318,0.7875,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-04",0.761,0.8,0.78785,0.0097,1.25,44983.470636,196,0.7829,{"date":421,"open":300,"high":422,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-09-03",0.7979,0.7254,0.7782,0.0357,4.81,175730.7893,516,0.782,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-02",0.8401,0.85,0.7259,0.7425,-0.0596,-7.43,220730.992378,821,0.7648,{"date":442,"open":443,"high":443,"low":413,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",0.8353,0.8021,-0.0458,-5.4,163753.118896,408,0.8104,{"date":451,"open":452,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",0.9238,0.84,0.8479,-0.0621,-6.82,91156.506865,483,0.867,{"date":461,"open":462,"high":463,"low":433,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",0.9,0.9299,0.91,-0.0159,-1.72,86898.178714,482,0.8845,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",0.9031,0.94,0.8943,0.9259,0.0046,0.5,59108.672168,266,0.9162,{"date":482,"open":483,"high":483,"low":462,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-26",0.96,0.9213,-0.041,-4.26,99442.928294,644,0.9229,{"date":491,"open":473,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-25",1.02,0.9289,0.9623,0.0423,4.6,179712.927851,1317,0.9763,{"date":501,"open":175,"high":323,"low":502,"close":502,"change":503,"percent_change":456,"volume":504,"transactions":505,"vwap":506},"2026-08-24",0.92,-0.0673,82368.517929,611,0.9949,{"date":508,"open":509,"high":323,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",0.97505,0.9302,0.9873,0.0225,2.33,100947.036315,792,0.9945,{"date":518,"open":462,"high":519,"low":433,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",0.9999,0.9648,0.0425,4.61,114342.758921,438,0.9062,{"date":527,"open":375,"high":528,"low":375,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",0.9449,0.9223,0.0572,6.61,45190.120424,376,0.8902,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":540},"2026-08-18",0.8649,0.8908,0.8348,0.8651,0.0003,0.03,49406.775353,404,{"date":546,"open":547,"high":548,"low":453,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",0.8741,0.9071,0.8648,-0.0093,-1.06,46799.257158,309,0.8654,{"date":556,"open":557,"high":557,"low":558,"close":547,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",0.9506,0.8718,-0.0424,-4.63,56415.221752,357,0.8984,{"date":565,"open":106,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-13",1.08,0.8234,0.9165,0.0323,3.65,1242986.531973,6287,0.9713,{"date":575,"open":576,"high":473,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-12",0.83,0.8027,0.8842,0.1242,16.34,165766.081951,922,0.8786,{"date":585,"open":300,"high":586,"low":300,"close":301,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",0.7999,-0.0299,-3.79,11710.905223,141,0.7718,{"date":593,"open":413,"high":594,"low":290,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",0.8372,0.7899,-0.0153,-1.9,13896.518893,234,0.807,{"date":602,"open":403,"high":603,"low":300,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",0.837,0.8052,0.0052,0.65,28277.014755,353,0.7961,{"date":611,"open":612,"high":613,"low":413,"close":413,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",0.855,0.87235,0.0161,2.05,67808.553355,225,0.8175,{"date":620,"open":621,"high":463,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",0.869,0.78395,-0.1109,-12.39,49139.486341,413,0.8511,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",0.99,0.8301,0.8949,0.052,6.17,50853.738991,373,0.8978,{"date":639,"open":640,"high":641,"low":453,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":544,"vwap":646},"2026-08-03",0.9105,0.917,0.8429,-0.0731,-7.98,52271.939487,0.871,{"date":648,"open":462,"high":649,"low":462,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",0.95228,0.916,-0.0379,-3.97,9860.971777,199,0.9186,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",0.93,1.0099,0.9539,0.01,1.06,14474.388426,284,0.9568,{"date":667,"open":658,"high":668,"low":658,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-29",1.01,0.9439,-0.0351,-3.59,28249.624401,206,0.9502,{"date":676,"open":492,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",1.04,0.97,0.979,-0.0115,-1.16,10289.113751,126,0.9938,{"date":686,"open":677,"high":323,"low":658,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",0.9905,-0.0095,-0.95,13096.376724,233,0.9839,{"date":694,"open":175,"high":492,"low":175,"close":175,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",-0.02,-1.96,4862.000085,117,1.0038,{"date":701,"open":677,"high":323,"low":175,"close":492,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",-0.04,-3.77,12427.827525,159,1.028,{"date":708,"open":668,"high":709,"low":668,"close":662,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-22",1.07,0.045,4.43,54617.658833,371,1.0524,{"date":716,"open":658,"high":717,"low":658,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-21",1.09,1.015,0.0805,8.61,86355.474032,362,1.0349,{"date":725,"open":658,"high":726,"low":658,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-20",0.965,0.9345,-0.0655,-6.55,33764.01382,304,0.9348,{"date":734,"open":735,"high":736,"low":735,"close":175,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":175},"2026-07-17",0.95999998,1.003,-0.01,-0.99,17800,{"date":741,"open":175,"high":742,"low":743,"close":668,"change":695,"percent_change":744,"volume":745,"transactions":9,"vwap":668},"2026-07-16",1.03,0.98000002,-1.94,13200,{"date":747,"open":175,"high":566,"low":175,"close":742,"change":661,"percent_change":748,"volume":749,"transactions":9,"vwap":742},"2026-07-15",0.98,10100,{"date":751,"open":668,"high":752,"low":668,"close":492,"change":661,"percent_change":630,"volume":753,"transactions":9,"vwap":492},"2026-07-14",1.055,11600,{"date":755,"open":175,"high":566,"low":175,"close":668,"change":737,"percent_change":756,"volume":757,"transactions":9,"vwap":668},"2026-07-13",-0.98,19100,{"date":759,"open":677,"high":566,"low":175,"close":492,"change":695,"percent_change":760,"volume":761,"transactions":9,"vwap":492},"2026-07-10",-1.92,27400,{"date":763,"open":492,"high":566,"low":492,"close":677,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":677},"2026-07-09",0.02,1.96,6400,{"date":768,"open":175,"high":566,"low":175,"close":492,"change":737,"percent_change":769,"volume":770,"transactions":9,"vwap":492},"2026-07-08",-0.97,13700,{"date":772,"open":566,"high":566,"low":668,"close":742,"change":695,"percent_change":597,"volume":773,"transactions":9,"vwap":742},"2026-07-07",16100,{"date":775,"open":662,"high":776,"low":668,"close":323,"change":737,"percent_change":777,"volume":778,"transactions":9,"vwap":323},"2026-07-06",1.113,-0.94,26600,{"date":780,"open":668,"high":717,"low":668,"close":662,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":662},"2026-07-02",0.04,3.92,6600,{"date":785,"open":786,"high":787,"low":786,"close":492,"change":764,"percent_change":788,"volume":789,"transactions":9,"vwap":492},"2026-07-01",0.99000001,1.13,2,31800,{"date":791,"open":492,"high":323,"low":175,"close":175,"change":695,"percent_change":696,"volume":792,"transactions":9,"vwap":175},"2026-06-30",4500,{"date":794,"open":492,"high":795,"low":668,"close":492,"change":172,"percent_change":796,"volume":797,"transactions":9,"vwap":492},"2026-06-29",1.045,-2.86,16200,{"date":799,"open":668,"high":800,"low":175,"close":323,"change":397,"percent_change":397,"volume":801,"transactions":9,"vwap":323},"2026-06-26",1.16,38100,{"date":803,"open":717,"high":804,"low":323,"close":323,"change":695,"percent_change":805,"volume":770,"transactions":9,"vwap":323},"2026-06-25",1.14,-1.87,{"date":807,"open":717,"high":808,"low":323,"close":709,"change":702,"percent_change":809,"volume":810,"transactions":9,"vwap":709},"2026-06-24",1.18,-3.6,72600,{"date":812,"open":808,"high":813,"low":814,"close":815,"change":764,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-23",1.19,1.1,1.11,1.83,25200,{"date":819,"open":175,"high":820,"low":743,"close":717,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":717},"2026-06-22",1.17,0.09,9,155400,{"date":825,"open":743,"high":742,"low":743,"close":175,"change":661,"percent_change":668,"volume":826,"transactions":9,"vwap":175},"2026-06-18",8700,{"date":828,"open":743,"high":492,"low":743,"close":786,"change":397,"percent_change":397,"volume":829,"transactions":9,"vwap":786},"2026-06-17",21100,{"date":831,"open":786,"high":742,"low":743,"close":786,"change":737,"percent_change":832,"volume":833,"transactions":9,"vwap":786},"2026-06-16",-1,34500,{"date":835,"open":836,"high":706,"low":836,"close":175,"change":781,"percent_change":837,"volume":838,"transactions":9,"vwap":175},"2026-06-15",0.94999999,4.17,22300,{"date":840,"open":786,"high":841,"low":842,"close":735,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":735},"2026-06-12",0.99199998,0.912,-0.025,-2.54,13000,{"date":847,"open":848,"high":742,"low":836,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",0.96700001,0.98500001,-0.005,-0.51,33700,{"date":854,"open":735,"high":677,"low":735,"close":786,"change":542,"percent_change":855,"volume":856,"transactions":9,"vwap":786},"2026-06-10",3.13,66900,{"date":858,"open":735,"high":859,"low":735,"close":735,"change":172,"percent_change":860,"volume":861,"transactions":9,"vwap":735},"2026-06-09",1.066,-3.03,35200,{"date":863,"open":175,"high":668,"low":786,"close":786,"change":695,"percent_change":864,"volume":865,"transactions":9,"vwap":786},"2026-06-08",-1.98,35500,{"date":867,"open":323,"high":868,"low":668,"close":668,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":668},"2026-06-05",1.072,-0.06,-5.61,32200,{"date":873,"open":323,"high":874,"low":323,"close":709,"change":661,"percent_change":473,"volume":875,"transactions":9,"vwap":709},"2026-06-04",1.077,12200,{"date":877,"open":566,"high":566,"low":662,"close":662,"change":661,"percent_change":878,"volume":879,"transactions":9,"vwap":662},"2026-06-03",0.95,9400,{"date":881,"open":709,"high":709,"low":323,"close":323,"change":397,"percent_change":397,"volume":882,"transactions":9,"vwap":323},"2026-06-02",24800,{"date":884,"open":709,"high":885,"low":323,"close":323,"change":695,"percent_change":805,"volume":886,"transactions":9,"vwap":323},"2026-06-01",1.071,26300,{"date":888,"open":709,"high":889,"low":709,"close":709,"change":397,"percent_change":397,"volume":890,"transactions":9,"vwap":709},"2026-05-29",1.127,11700,{"date":892,"open":709,"high":787,"low":709,"close":709,"change":737,"percent_change":893,"volume":894,"transactions":9,"vwap":709},"2026-05-28",-0.93,14800,{"date":896,"open":709,"high":787,"low":709,"close":566,"change":397,"percent_change":397,"volume":897,"transactions":9,"vwap":566},"2026-05-27",33900,{"date":899,"open":709,"high":814,"low":900,"close":566,"change":661,"percent_change":658,"volume":901,"transactions":9,"vwap":566},"2026-05-26",1.065,22600,{"date":903,"open":566,"high":717,"low":662,"close":709,"change":695,"percent_change":904,"volume":905,"transactions":9,"vwap":709},"2026-05-22",-1.83,41400,{"date":907,"open":662,"high":908,"low":662,"close":717,"change":661,"percent_change":658,"volume":909,"transactions":9,"vwap":717},"2026-05-21",1.15,24200,{"date":911,"open":814,"high":912,"low":709,"close":566,"change":695,"percent_change":913,"volume":914,"transactions":9,"vwap":566},"2026-05-20",1.138,-1.82,16400,{"date":916,"open":814,"high":787,"low":717,"close":814,"change":737,"percent_change":917,"volume":918,"transactions":9,"vwap":814},"2026-05-19",-0.9,13800,{"date":920,"open":814,"high":908,"low":814,"close":815,"change":661,"percent_change":464,"volume":921,"transactions":9,"vwap":815},"2026-05-18",28400,{"date":923,"open":814,"high":924,"low":814,"close":814,"change":737,"percent_change":917,"volume":925,"transactions":9,"vwap":814},"2026-05-15",1.149,20900,{"date":927,"open":908,"high":908,"low":814,"close":815,"change":661,"percent_change":464,"volume":928,"transactions":9,"vwap":815},"2026-05-14",17400,{"date":930,"open":804,"high":931,"low":814,"close":814,"change":172,"percent_change":932,"volume":933,"transactions":9,"vwap":814},"2026-05-13",1.155,-2.65,17500,{"date":935,"open":814,"high":936,"low":814,"close":787,"change":542,"percent_change":937,"volume":938,"transactions":9,"vwap":787},"2026-05-12",1.145,2.73,18200,{"date":940,"open":814,"high":800,"low":814,"close":814,"change":702,"percent_change":941,"volume":942,"transactions":9,"vwap":814},"2026-05-11",-3.51,17700,{"date":944,"open":787,"high":820,"low":787,"close":804,"change":542,"percent_change":945,"volume":946,"transactions":9,"vwap":804},"2026-05-08",2.7,27100,{"date":948,"open":88,"high":908,"low":815,"close":815,"change":397,"percent_change":397,"volume":949,"transactions":9,"vwap":815},"2026-05-07",10500,{"date":951,"open":804,"high":800,"low":815,"close":815,"change":702,"percent_change":952,"volume":852,"transactions":9,"vwap":815},"2026-05-06",-3.48,{"date":954,"open":808,"high":955,"low":908,"close":908,"change":737,"percent_change":956,"volume":957,"transactions":9,"vwap":908},"2026-05-05",1.219,-0.86,34300,{"date":959,"open":808,"high":960,"low":908,"close":800,"change":172,"percent_change":961,"volume":962,"transactions":9,"vwap":800},"2026-05-04",1.24,-2.52,11900,{"date":964,"open":908,"high":965,"low":908,"close":813,"change":397,"percent_change":397,"volume":882,"transactions":9,"vwap":813},"2026-05-01",1.235,{"date":967,"open":804,"high":968,"low":969,"close":813,"change":51,"percent_change":970,"volume":928,"transactions":9,"vwap":813},"2026-04-30",1.2,1.125,9.17,{"date":972,"open":717,"high":973,"low":974,"close":717,"change":695,"percent_change":975,"volume":976,"transactions":9,"vwap":717},"2026-04-29",1.154,1.061,-1.8,34000,{"date":978,"open":709,"high":979,"low":709,"close":815,"change":764,"percent_change":816,"volume":980,"transactions":9,"vwap":815},"2026-04-28",1.21,33100,{"date":982,"open":908,"high":983,"low":566,"close":717,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":717},"2026-04-27",1.22,-0.09,-7.63,62200,{"date":988,"open":989,"high":960,"low":787,"close":808,"change":66,"percent_change":990,"volume":991,"transactions":9,"vwap":808},"2026-04-24",1.23,-4.07,29400,{"date":993,"open":994,"high":995,"low":813,"close":989,"change":326,"percent_change":996,"volume":997,"transactions":9,"vwap":989},"2026-04-23",1.27,1.31,-5.38,36100,{"date":999,"open":994,"high":1000,"low":983,"close":1001,"change":821,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1001},"2026-04-22",1.35,1.3,7.44,58000,{"date":1005,"open":820,"high":1006,"low":908,"close":979,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":979},"2026-04-21",1.36,0.08,7.08,110600,{"date":1011,"open":814,"high":808,"low":717,"close":787,"change":397,"percent_change":397,"volume":1012,"transactions":9,"vwap":787},"2026-04-20",25000,{"date":1014,"open":814,"high":968,"low":814,"close":787,"change":542,"percent_change":937,"volume":1015,"transactions":9,"vwap":787},"2026-04-17",52000,{"date":1017,"open":968,"high":968,"low":742,"close":814,"change":66,"percent_change":1018,"volume":1019,"transactions":9,"vwap":814},"2026-04-16",-4.35,138500,{"date":1021,"open":804,"high":968,"low":709,"close":908,"change":51,"percent_change":1022,"volume":1023,"transactions":9,"vwap":908},"2026-04-15",9.52,69700,{"date":1025,"open":717,"high":908,"low":175,"close":323,"change":172,"percent_change":1026,"volume":1027,"transactions":9,"vwap":323},"2026-04-14",-2.78,69900,{"date":1029,"open":786,"high":88,"low":786,"close":566,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":566},"2026-04-13",0.07,6.93,50800,{"date":1034,"open":566,"high":88,"low":668,"close":668,"change":172,"percent_change":1035,"volume":1036,"transactions":9,"vwap":668},"2026-04-10",-2.88,22500,{"date":1038,"open":742,"high":662,"low":668,"close":677,"change":397,"percent_change":397,"volume":1039,"transactions":9,"vwap":677},"2026-04-09",19000,{"date":1041,"open":709,"high":908,"low":492,"close":677,"change":737,"percent_change":689,"volume":1042,"transactions":9,"vwap":677},"2026-04-08",92100,{"date":1044,"open":473,"high":900,"low":1045,"close":323,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":323},"2026-04-07",0.926,0.14,15.38,154100,{"date":1050,"open":668,"high":677,"low":1051,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-06",0.91000003,-0.049,-5.11,82700,{"date":1056,"open":1057,"high":742,"low":836,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-02",0.99699998,0.95899999,-0.051,-5.05,30600,{"date":1063,"open":492,"high":677,"low":836,"close":668,"change":764,"percent_change":1064,"volume":1065,"transactions":9,"vwap":668},"2026-04-01",2.02,46100,{"date":1067,"open":175,"high":492,"low":1068,"close":786,"change":781,"percent_change":1069,"volume":1070,"transactions":9,"vwap":786},"2026-03-31",0.92000002,4.21,33200,{"date":1072,"open":743,"high":323,"low":1073,"close":836,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":836},"2026-03-30",0.89999998,-0.035,-3.55,107700,{"date":1078,"open":175,"high":1079,"low":836,"close":849,"change":1074,"percent_change":1080,"volume":1081,"transactions":9,"vwap":849},"2026-03-27",1.067,-3.43,94100,{"date":1083,"open":677,"high":814,"low":841,"close":492,"change":843,"percent_change":1084,"volume":1085,"transactions":9,"vwap":492},"2026-03-26",-2.39,60700,{"date":1087,"open":88,"high":1088,"low":492,"close":795,"change":1089,"percent_change":190,"volume":1090,"transactions":9,"vwap":795},"2026-03-25",1.165,-0.055,61300,{"date":1092,"open":813,"high":968,"low":323,"close":814,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":814},"2026-03-24",-0.11,-9.09,172000,{"date":1097,"open":473,"high":994,"low":1098,"close":979,"change":116,"percent_change":1099,"volume":1100,"transactions":9,"vwap":979},"2026-03-23",0.91799998,34.44,902000,{"date":1102,"open":968,"high":1103,"low":1073,"close":1073,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1073},"2026-03-20",1.209,-0.3,-25,465600,{"date":1108,"open":994,"high":995,"low":968,"close":968,"change":869,"percent_change":1109,"volume":1110,"transactions":9,"vwap":968},"2026-03-19",-4.76,87600,{"date":1112,"open":1113,"high":1114,"low":960,"close":359,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":359},"2026-03-18",1.38,1.433,-0.13,-9.35,91900,{"date":1119,"open":1120,"high":1121,"low":1000,"close":1122,"change":695,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1122},"2026-03-17",1.43,1.477,1.39,-1.42,95800,{"date":1126,"open":1127,"high":1128,"low":21,"close":1129,"change":66,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1129},"2026-03-16",1.52,1.68,1.41,-3.42,267700,{"date":1133,"open":1127,"high":1134,"low":1135,"close":1136,"change":397,"percent_change":397,"volume":1137,"transactions":9,"vwap":1136},"2026-03-13",1.6,1.42,1.46,253400,{"date":1139,"open":1140,"high":1141,"low":21,"close":1136,"change":167,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1136},"2026-03-12",1.47,1.59,8.96,291300,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":397,"percent_change":397,"volume":1150,"transactions":9,"vwap":1149},"2026-03-11",1.45,1.94,1.29,1.34,967300,{"date":1152,"open":1153,"high":1154,"low":1148,"close":1149,"change":172,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-03-10",1.5,2.08,-2.19,810500,{"date":1158,"open":1120,"high":1153,"low":995,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-03-09",1.37,0.13,10.48,74500,{"date":1164,"open":1165,"high":1165,"low":1166,"close":960,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":960},"2026-03-06",1.62,1.234,-0.35,-22.01,37000,{"date":1171,"open":1120,"high":1141,"low":1172,"close":1141,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1141},"2026-03-05",1.33,0.11,7.43,66400,{"date":1177,"open":1006,"high":1178,"low":1001,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-03-04",1.49,1.48,0.21,16.54,40100,{"date":1184,"open":960,"high":1185,"low":979,"close":994,"change":542,"percent_change":1186,"volume":1187,"transactions":9,"vwap":994},"2026-03-03",1.28,2.42,7400,{"date":1189,"open":994,"high":1185,"low":800,"close":960,"change":843,"percent_change":864,"volume":1190,"transactions":9,"vwap":960},"2026-03-02",9800,{"date":1192,"open":1148,"high":1148,"low":359,"close":1193,"change":737,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-02-27",1.265,-0.78,5300,{"date":1197,"open":359,"high":1198,"low":983,"close":1198,"change":843,"percent_change":760,"volume":792,"transactions":9,"vwap":1198},"2026-02-26",1.275,{"date":1200,"open":960,"high":1001,"low":979,"close":1001,"change":1030,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1001},"2026-02-25",5.69,10000,{"date":1204,"open":808,"high":1205,"low":808,"close":989,"change":542,"percent_change":1206,"volume":1207,"transactions":9,"vwap":989},"2026-02-24",1.245,2.5,3500,{"date":1209,"open":359,"high":359,"low":908,"close":968,"change":1210,"percent_change":1211,"volume":914,"transactions":9,"vwap":968},"2026-02-23",-0.1,-7.69,{"date":1213,"open":1205,"high":1006,"low":979,"close":1001,"change":542,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1001},"2026-02-20",2.36,12000,{"date":1217,"open":21,"high":1218,"low":1219,"close":994,"change":397,"percent_change":397,"volume":1220,"transactions":9,"vwap":994},"2026-02-19",1.328,1.171,23100,{"date":1222,"open":1223,"high":1000,"low":359,"close":994,"change":172,"percent_change":1224,"volume":1225,"transactions":9,"vwap":994},"2026-02-18",1.318,-2.31,9600,{"date":1227,"open":1000,"high":1000,"low":416,"close":1001,"change":397,"percent_change":397,"volume":1228,"transactions":9,"vwap":1001},"2026-02-17",46200,{"date":1230,"open":1231,"high":1232,"low":359,"close":1001,"change":781,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1001},"2026-02-13",1.358,1.387,3.17,6500,{"date":1236,"open":1237,"high":1172,"low":1238,"close":359,"change":66,"percent_change":1239,"volume":1240,"transactions":9,"vwap":359},"2026-02-12",1.285,1.256,-3.82,18100,{"date":1242,"open":1136,"high":1243,"low":359,"close":995,"change":1244,"percent_change":1245,"volume":838,"transactions":9,"vwap":995},"2026-02-11",1.568,-0.12,-8.39,{"date":1247,"open":1001,"high":1120,"low":1001,"close":1120,"change":1046,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1120},"2026-02-10",10.85,16800,{"date":1251,"open":359,"high":1172,"low":968,"close":1148,"change":695,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1148},"2026-02-09",-1.53,26400,{"date":1255,"open":1001,"high":1256,"low":416,"close":995,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":995},"2026-02-06",1.44,0.06,4.8,22000,{"date":1261,"open":995,"high":995,"low":960,"close":416,"change":869,"percent_change":1262,"volume":1263,"transactions":9,"vwap":416},"2026-02-05",-4.58,23200,{"date":1265,"open":1266,"high":1266,"low":1148,"close":995,"change":869,"percent_change":1267,"volume":1268,"transactions":9,"vwap":995},"2026-02-04",1.4,-4.38,15200,{"date":1270,"open":1136,"high":1136,"low":1193,"close":1159,"change":984,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1159},"2026-02-03",-6.16,31400,{"date":1274,"open":1275,"high":1276,"low":1000,"close":1136,"change":326,"percent_change":1262,"volume":1277,"transactions":9,"vwap":1136},"2026-02-02",1.53,1.55,25100,{"date":1279,"open":1280,"high":1281,"low":1179,"close":1275,"change":1244,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1275},"2026-01-30",1.61,1.64,-7.27,22900,{"date":1285,"open":1286,"high":1128,"low":1286,"close":369,"change":172,"percent_change":101,"volume":1287,"transactions":9,"vwap":369},"2026-01-29",1.57,7800,{"date":1289,"open":1281,"high":1290,"low":1134,"close":1128,"change":542,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1128},"2026-01-28",1.8,1.82,41600,{"date":1294,"open":1295,"high":1296,"low":1134,"close":369,"change":661,"percent_change":1297,"volume":1298,"transactions":9,"vwap":369},"2026-01-27",1.69,1.78,0.61,11100,{"date":1300,"open":1301,"high":1302,"low":1280,"close":1281,"change":66,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1281},"2026-01-26",1.67,1.7,-2.96,14100,{"date":1306,"open":1296,"high":1296,"low":1165,"close":1295,"change":984,"percent_change":1307,"volume":890,"transactions":9,"vwap":1295},"2026-01-23",-5.06,{"date":1309,"open":369,"high":1296,"low":1165,"close":1296,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1296},"2026-01-22",0.17,10.56,18900,{"date":1314,"open":1315,"high":369,"low":1316,"close":1280,"change":66,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1280},"2026-01-21",1.63,1.58,-3.01,26000,{"date":1320,"open":1128,"high":1321,"low":369,"close":1322,"change":702,"percent_change":1323,"volume":879,"transactions":9,"vwap":1322},"2026-01-20",1.71,1.66,-2.35,{"date":1325,"open":1326,"high":1296,"low":1302,"close":1302,"change":869,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1302},"2026-01-16",1.758,-3.41,14200,{"date":1330,"open":210,"high":1291,"low":1295,"close":1331,"change":397,"percent_change":397,"volume":1332,"transactions":9,"vwap":1331},"2026-01-15",1.76,30200,{"date":1334,"open":1331,"high":210,"low":1128,"close":1331,"change":737,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1331},"2026-01-14",-0.56,10400,{"date":1338,"open":1339,"high":1290,"low":1340,"close":1341,"change":1257,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-01-13",1.73,1.722,1.77,3.51,26700,{"date":1345,"open":1321,"high":1346,"low":1347,"close":1321,"change":695,"percent_change":681,"volume":1348,"transactions":9,"vwap":1321},"2026-01-12",1.75,1.675,44800,{"date":1350,"open":1315,"high":1346,"low":1315,"close":1339,"change":51,"percent_change":1351,"volume":1304,"transactions":9,"vwap":1339},"2026-01-09",6.13,{"date":1353,"open":1316,"high":1315,"low":1354,"close":1315,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1315},"2026-01-08",1.54,0.05,3.16,14500,{"date":1359,"open":1141,"high":1315,"low":1360,"close":1316,"change":737,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1316},"2026-01-07",1.56,-0.63,20300,{"date":1364,"open":1165,"high":1365,"low":1366,"close":1141,"change":397,"percent_change":397,"volume":829,"transactions":9,"vwap":1141},"2026-01-06",1.645,1.565,{"date":1368,"open":1153,"high":1165,"low":1369,"close":1141,"change":821,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1141},"2026-01-05",1.485,6,27500,{"date":1373,"open":1135,"high":1374,"low":1135,"close":1153,"change":1173,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1153},"2026-01-02",1.51,7.91,11200,{"date":1378,"open":1127,"high":1276,"low":1122,"close":1122,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1122},"2025-12-31",-0.159,-10.26,46900,{"date":1383,"open":1281,"high":1302,"low":1127,"close":1384,"change":1385,"percent_change":696,"volume":1386,"transactions":9,"vwap":1384},"2025-12-30",1.549,-0.031,21300,{"date":1388,"open":1360,"high":1389,"low":1390,"close":1316,"change":661,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1316},"2025-12-29",1.585,1.511,0.64,31600,{"date":1394,"open":1280,"high":1315,"low":1395,"close":1286,"change":737,"percent_change":1361,"volume":1396,"transactions":9,"vwap":1286},"2025-12-26",1.545,36300,{"date":1398,"open":1360,"high":1399,"low":1276,"close":1316,"change":661,"percent_change":1391,"volume":1400,"transactions":9,"vwap":1316},"2025-12-24",1.581,7500,{"date":1402,"open":1403,"high":1403,"low":1354,"close":1286,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1286},"2025-12-23",1.88,-0.34,-17.8,97100,{"date":1408,"open":1409,"high":788,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2025-12-22",1.95,1.81,1.91,-0.29,-13.18,161700,{"date":1416,"open":1135,"high":1417,"low":21,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2025-12-19",2.2,0.71,47.65,693400,{"date":1422,"open":1120,"high":1275,"low":1122,"close":1178,"change":1007,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1178},"2025-12-18",5.67,27000,{"date":1426,"open":1266,"high":1153,"low":1113,"close":1129,"change":1210,"percent_change":1427,"volume":980,"transactions":9,"vwap":1129},"2025-12-17",-6.62,{"date":1429,"open":1430,"high":1127,"low":1430,"close":1374,"change":1257,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1374},"2025-12-16",1.401,4.14,20600,{"date":1434,"open":1113,"high":1178,"low":1172,"close":1146,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1146},"2025-12-15",0.099,7.33,39800,{"date":1439,"open":1000,"high":1256,"low":1149,"close":1440,"change":1441,"percent_change":1030,"volume":1442,"transactions":9,"vwap":1440},"2025-12-12",1.351,0.001,16500,{"date":1444,"open":1178,"high":1178,"low":1000,"close":1000,"change":984,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1000},"2025-12-11",-6.25,13400,{"date":1448,"open":1360,"high":1360,"low":1113,"close":1256,"change":172,"percent_change":1449,"volume":1343,"transactions":9,"vwap":1256},"2025-12-10",-2.04,{"date":1451,"open":1256,"high":1127,"low":1149,"close":1140,"change":167,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1140},"2025-12-09",8.89,67600,{"date":1455,"open":1266,"high":1129,"low":1456,"close":1000,"change":172,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1000},"2025-12-08",1.292,-2.17,16900,{"date":1460,"open":1000,"high":1256,"low":1461,"close":1113,"change":781,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1113},"2025-12-05",1.311,2.99,20700,{"date":1465,"open":1148,"high":1159,"low":994,"close":1149,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1149},"2025-12-04",0.087,6.94,17100,{"date":1470,"open":820,"high":1001,"low":820,"close":1471,"change":1472,"percent_change":1473,"volume":1023,"transactions":9,"vwap":1471},"2025-12-03",1.253,0.053,4.42,{"date":1475,"open":1476,"high":965,"low":813,"close":968,"change":172,"percent_change":1477,"volume":1478,"transactions":9,"vwap":968},"2025-12-02",1.205,-2.44,15500,{"date":1480,"open":979,"high":960,"low":968,"close":989,"change":702,"percent_change":1481,"volume":1482,"transactions":9,"vwap":989},"2025-12-01",-3.15,23300,{"date":1484,"open":960,"high":994,"low":979,"close":994,"change":1257,"percent_change":1485,"volume":1253,"transactions":9,"vwap":994},"2025-11-28",4.96,{"date":1487,"open":820,"high":416,"low":908,"close":979,"change":51,"percent_change":1488,"volume":1489,"transactions":9,"vwap":979},"2025-11-26",9.01,29800,{"date":1491,"open":800,"high":1492,"low":815,"close":815,"change":1210,"percent_change":1493,"volume":1494,"transactions":9,"vwap":815},"2025-11-25",1.202,-8.26,45800,{"date":1496,"open":800,"high":1497,"low":800,"close":979,"change":661,"percent_change":576,"volume":1498,"transactions":9,"vwap":979},"2025-11-24",1.282,37500,{"date":1500,"open":808,"high":968,"low":787,"close":968,"change":1501,"percent_change":814,"volume":1502,"transactions":9,"vwap":968},"2025-11-21",0.013,40300,{"date":1504,"open":979,"high":983,"low":815,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2025-11-20",1.187,-0.043,-3.5,35000,{"date":1510,"open":995,"high":995,"low":820,"close":989,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":989},"2025-11-19",-0.08,-6.11,34700,{"date":1515,"open":21,"high":1266,"low":979,"close":995,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":995},"2025-11-18",0.2,18.02,119900,{"date":1520,"open":968,"high":416,"low":814,"close":815,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":815},"2025-11-17",-0.16,-12.6,90300,{"date":1525,"open":1275,"high":1275,"low":908,"close":994,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":994},"2025-11-14",-0.26,-16.99,126700,{"date":1530,"open":1179,"high":1141,"low":1531,"close":1275,"change":661,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1275},"2025-11-13",1.451,0.66,39400,{"date":1535,"open":1141,"high":1134,"low":1140,"close":1127,"change":172,"percent_change":744,"volume":1536,"transactions":9,"vwap":1127},"2025-11-12",32900,{"date":1538,"open":1146,"high":1276,"low":1146,"close":1276,"change":1355,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1276},"2025-11-11",3.33,10700,{"date":1542,"open":1276,"high":1134,"low":1136,"close":1153,"change":66,"percent_change":1543,"volume":739,"transactions":9,"vwap":1153},"2025-11-10",-3.23,{"date":1545,"open":1256,"high":1286,"low":1256,"close":1276,"change":1030,"percent_change":1546,"volume":1036,"transactions":9,"vwap":1276},"2025-11-07",4.73,{"date":1548,"open":1127,"high":1276,"low":1136,"close":1179,"change":695,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1179},"2025-11-06",-1.33,31500,{"date":1552,"open":1374,"high":1316,"low":1120,"close":1153,"change":66,"percent_change":1543,"volume":1553,"transactions":9,"vwap":1153},"2025-11-05",67500,{"date":1555,"open":1141,"high":369,"low":1276,"close":1276,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1276},"2025-11-04",-0.103,-6.23,33800,{"date":1560,"open":1321,"high":1339,"low":1561,"close":1561,"change":1562,"percent_change":1563,"volume":1240,"transactions":9,"vwap":1561},"2025-11-03",1.653,-0.057,-3.33,{"date":1565,"open":1331,"high":210,"low":1281,"close":1321,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1321},"2025-10-31",-0.037,-2.12,44100,{"date":1570,"open":1331,"high":1296,"low":1321,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-10-30",1.747,-0.003,-0.17,32000,{"date":1576,"open":1577,"high":816,"low":1321,"close":1346,"change":661,"percent_change":1578,"volume":797,"transactions":9,"vwap":1346},"2025-10-29",1.74,0.57,{"date":1580,"open":1410,"high":1581,"low":1577,"close":1577,"change":1093,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1577},"2025-10-28",1.85,-5.95,50600,{"date":1585,"open":1290,"high":1403,"low":1341,"close":1581,"change":781,"percent_change":1586,"volume":942,"transactions":9,"vwap":1581},"2025-10-27",2.21,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1410,"change":702,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1410},"2025-10-24",1.86,1.87,1.783,-2.16,46700,{"date":1595,"open":1295,"high":1589,"low":1295,"close":1581,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1581},"2025-10-23",0.16,9.47,52500,{"date":1600,"open":1339,"high":1346,"low":1281,"close":1295,"change":1210,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1295},"2025-10-22",-5.59,105400,{"date":1604,"open":1290,"high":1605,"low":1341,"close":210,"change":695,"percent_change":1606,"volume":1607,"transactions":9,"vwap":210},"2025-10-21",1.819,-1.1,32700,{"date":1609,"open":1410,"high":1610,"low":1611,"close":1410,"change":764,"percent_change":88,"volume":1612,"transactions":9,"vwap":1410},"2025-10-20",1.84,1.72,37100,{"date":1614,"open":210,"high":1615,"low":1577,"close":210,"change":869,"percent_change":1616,"volume":1617,"transactions":9,"vwap":210},"2025-10-17",1.869,-3.24,49800,{"date":1619,"open":1589,"high":27,"low":210,"close":1581,"change":66,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1581},"2025-10-16",-2.63,57900,{"date":1623,"open":1409,"high":1624,"low":1581,"close":27,"change":702,"percent_change":1625,"volume":1626,"transactions":9,"vwap":27},"2025-10-15",2.041,-2.06,85800,{"date":1628,"open":1590,"high":220,"low":1590,"close":1147,"change":397,"percent_change":397,"volume":1629,"transactions":9,"vwap":1147},"2025-10-14",50400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1147,"change":542,"percent_change":1286,"volume":1635,"transactions":9,"vwap":1147},"2025-10-13",2.03,2.042,1.841,77900,{"date":1637,"open":1638,"high":73,"low":27,"close":1411,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1411},"2025-10-10",2.1,-0.21,-9.91,188400,{"date":1643,"open":25,"high":25,"low":121,"close":1644,"change":869,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2025-10-09",2.12,-2.75,221700,{"date":1648,"open":1649,"high":73,"low":1649,"close":1650,"change":542,"percent_change":1266,"volume":1651,"transactions":9,"vwap":1650},"2025-10-08",2.06,2.18,66600,{"date":1653,"open":1654,"high":1655,"low":615,"close":1656,"change":764,"percent_change":473,"volume":1657,"transactions":9,"vwap":1656},"2025-10-07",2.17,2.26,2.15,141100,{"date":1659,"open":1644,"high":1660,"low":1064,"close":1661,"change":764,"percent_change":878,"volume":1662,"transactions":9,"vwap":1661},"2025-10-06",2.175,2.13,98600,{"date":1664,"open":1632,"high":1665,"low":1290,"close":121,"change":695,"percent_change":777,"volume":1666,"transactions":9,"vwap":121},"2025-10-03",2.285,387100,{"date":1668,"open":1669,"high":1670,"low":788,"close":1661,"change":1257,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1661},"2025-10-02",2.07,2.14,2.9,145800,{"date":1674,"open":1581,"high":1638,"low":1581,"close":1669,"change":1173,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1669},"2025-10-01",5.61,144700,{"date":1678,"open":765,"high":788,"low":816,"close":765,"change":869,"percent_change":1679,"volume":1680,"transactions":9,"vwap":765},"2025-09-30",-2.97,205800,{"date":1682,"open":1417,"high":1683,"low":816,"close":1064,"change":1030,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1064},"2025-09-29",2.35,3.59,1284200,{"date":1687,"open":788,"high":1649,"low":1290,"close":1409,"change":1511,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1409},"2025-09-26",-3.94,4849300,{"date":1691,"open":1656,"high":1692,"low":788,"close":1632,"change":1210,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1632},"2025-09-25",2.23,-4.69,168400,{"date":1696,"open":1697,"high":1698,"low":1649,"close":1661,"change":1521,"percent_change":80,"volume":1699,"transactions":9,"vwap":1661},"2025-09-24",2.38,2.48,295900,{"date":1701,"open":27,"high":1214,"low":27,"close":1702,"change":291,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-09-23",2.29,14.5,552400,{"date":1706,"open":1610,"high":1707,"low":1331,"close":788,"change":51,"percent_change":1708,"volume":1709,"transactions":9,"vwap":788},"2025-09-22",2.025,5.26,254600,{"date":1711,"open":1296,"high":1712,"low":1577,"close":27,"change":1596,"percent_change":1713,"volume":1714,"transactions":9,"vwap":27},"2025-09-19",1.97,9.2,385200,{"date":1716,"open":1577,"high":788,"low":369,"close":1577,"change":1257,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1577},"2025-09-18",3.57,204500,{"date":1720,"open":1134,"high":1302,"low":1276,"close":1128,"change":661,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1128},"2025-09-17",0.6,93100,{"date":1724,"open":1134,"high":1611,"low":1153,"close":1301,"change":781,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1301},"2025-09-16",2.45,170600,{"date":1728,"open":1291,"high":816,"low":1276,"close":1315,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1315},"2025-09-15",-0.22,-11.89,206300,{"date":1733,"open":1128,"high":1409,"low":1128,"close":1581,"change":821,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1581},"2025-09-12",5.11,268600,{"date":1737,"open":1577,"high":27,"low":369,"close":1331,"change":1046,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1331},"2025-09-11",8.64,277300,{"date":1741,"open":1590,"high":1590,"low":1134,"close":1165,"change":157,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1165},"2025-09-10",-20.59,567100,{"date":1745,"open":1276,"high":1746,"low":416,"close":1746,"change":453,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-09-09",2.04,70,8501000,{"date":1750,"open":1339,"high":1339,"low":808,"close":968,"change":695,"percent_change":1751,"volume":1752,"transactions":9,"vwap":968},"2025-09-08",-1.64,90700,{"date":1754,"open":1001,"high":1122,"low":808,"close":983,"change":66,"percent_change":1688,"volume":1755,"transactions":9,"vwap":983},"2025-09-05",215700,{"date":1757,"open":1185,"high":1149,"low":968,"close":994,"change":661,"percent_change":365,"volume":1758,"transactions":9,"vwap":994},"2025-09-04",74300,{"date":1760,"open":1185,"high":1001,"low":1219,"close":359,"change":695,"percent_change":1761,"volume":1762,"transactions":9,"vwap":359},"2025-09-03",-1.56,51500,{"date":1764,"open":815,"high":21,"low":815,"close":1185,"change":542,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1185},"2025-09-02",2.4,149600,{"date":1768,"open":1769,"high":1769,"low":492,"close":416,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":416},"2025-08-29",1.634,-0.38,-23.31,1046300,{"date":1774,"open":1346,"high":1346,"low":1775,"close":1315,"change":702,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1315},"2025-08-28",1.602,-2.4,109900,{"date":1779,"open":1302,"high":1346,"low":1315,"close":1301,"change":397,"percent_change":397,"volume":1780,"transactions":9,"vwap":1301},"2025-08-27",76500,{"date":1782,"open":1321,"high":1611,"low":1322,"close":1301,"change":702,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1301},"2025-08-26",-2.34,52100,{"date":1786,"open":1577,"high":1331,"low":1322,"close":1321,"change":695,"percent_change":681,"volume":1787,"transactions":9,"vwap":1321},"2025-08-25",66500,{"date":1789,"open":1291,"high":1291,"low":1301,"close":1339,"change":661,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1339},"2025-08-22",0.58,94500,{"date":1793,"open":369,"high":1291,"low":369,"close":1611,"change":737,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1611},"2025-08-21",-0.58,96900,{"date":1797,"open":1295,"high":1798,"low":1322,"close":1339,"change":542,"percent_change":1331,"volume":1799,"transactions":9,"vwap":1339},"2025-08-20",1.798,42300,{"date":1801,"open":1331,"high":1296,"low":1315,"close":1302,"change":1511,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1302},"2025-08-19",-4.49,113800,{"date":1805,"open":1806,"high":1806,"low":1346,"close":1296,"change":145,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1296},"2025-08-18",1.99,-9.64,250700,{"date":1810,"open":1644,"high":1811,"low":27,"close":1712,"change":1093,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1712},"2025-08-15",2.135,-5.29,189900,{"date":1815,"open":1654,"high":1654,"low":1712,"close":1154,"change":781,"percent_change":765,"volume":1816,"transactions":9,"vwap":1154},"2025-08-14",163800,{"date":1818,"open":1638,"high":1819,"low":1409,"close":1746,"change":172,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1746},"2025-08-13",2.178,-1.45,93900,{"date":1823,"open":121,"high":1824,"low":1825,"close":1669,"change":326,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1669},"2025-08-12",2.169,1.93,-3.27,198400,{"date":1829,"open":513,"high":1830,"low":1064,"close":1670,"change":1115,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1670},"2025-08-11",2.41,-5.73,119000,{"date":1834,"open":1206,"high":1206,"low":1417,"close":1835,"change":1573,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-08-08",2.27,-6.97,146200,{"date":1839,"open":1206,"high":1840,"low":1841,"close":1842,"change":326,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-08-07",2.539,2.399,2.44,-2.79,72500,{"date":1846,"open":1847,"high":1848,"low":1765,"close":1849,"change":66,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-08-06",2.55,2.6,2.51,-1.95,83300,{"date":1853,"open":937,"high":1854,"low":1855,"close":1856,"change":1573,"percent_change":1557,"volume":1857,"transactions":9,"vwap":1856},"2025-08-05",2.77,2.46,2.56,162400,{"date":1859,"open":1855,"high":1860,"low":1842,"close":937,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":937},"2025-08-04",2.89,0.26,10.53,326200,{"date":1865,"open":1206,"high":1206,"low":25,"close":1866,"change":869,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1866},"2025-08-01",2.47,-2.37,150500,{"date":1870,"open":945,"high":937,"low":1855,"close":1871,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1871},"2025-07-31",2.53,-0.2,-7.33,384200,{"date":1876,"open":1877,"high":1878,"low":1879,"close":937,"change":1826,"percent_change":1880,"volume":1881,"transactions":9,"vwap":937},"2025-07-30",3.6,3.7,2.595,-54.5,1481100,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1370,"change":1194,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1370},"2025-07-29",6.5,6.64,5.914,-11.5,74400,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-07-28",6.87,7.141,6.68,6.78,-0.25,-3.56,26200,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":702,"percent_change":1903,"volume":882,"transactions":9,"vwap":1901},"2025-07-25",7,7.03,6.697,-0.57,{"date":1905,"open":1174,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1910,"volume":1396,"transactions":9,"vwap":1908},"2025-07-24",7.7,6.85,7.07,-0.65,-8.42,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1521,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-07-23",7.79,7.845,7.34,7.72,-2.03,28100,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1404,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-07-22",8.07,8.26,7.5,7.88,-4.14,66800,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":821,"percent_change":815,"volume":1933,"transactions":9,"vwap":1932},"2025-07-21",8.39,8.62,8.099,8.22,67200,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":1257,"percent_change":386,"volume":1803,"transactions":9,"vwap":1938},"2025-07-18",8.92,8.095,8.13,{"date":1940,"open":1915,"high":1941,"low":1942,"close":1921,"change":150,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1921},"2025-07-17",8.438,7.226,9.95,85900,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1915,"change":280,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1915},"2025-07-16",6.99,7.55,6.83,4.26,68200,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-07-15",7.27,7.738,6.766,7.04,-0.46,-6.13,56200,{"date":1962,"open":1963,"high":1964,"low":1908,"close":1923,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1923},"2025-07-14",8.7,8.899,-1.05,-12.28,213500,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":246,"percent_change":1431,"volume":1974,"transactions":9,"vwap":1973},"2025-07-11",8.44,9.19,8,8.55,129000,{"date":1976,"open":1977,"high":178,"low":1972,"close":1978,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1978},"2025-07-10",8.84,8.21,-0.54,-6.17,185500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-07-09",8.4,9.39,8.01,8.75,0.873,11.08,295700,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":1121,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-07-08",6.9,8.093,6.781,7.877,23.08,472100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-07-07",6.19,6.48,6.057,6.4,0.249,4.05,24000,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-03",6.21,6.15,6.151,0.011,0.18,2100,{"date":2017,"open":1370,"high":2018,"low":1370,"close":2019,"change":2013,"percent_change":2014,"volume":2020,"transactions":9,"vwap":2019},"2025-07-02",6.25,6.14,5800,{"date":2022,"open":2019,"high":2019,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-07-01",5.91,6.129,-0.168,-2.67,5400,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-06-30",5.688,6.3,5.573,6.297,0.607,10.67,30300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":1201,"change":2042,"percent_change":1149,"volume":2043,"transactions":9,"vwap":1201},"2025-06-27",5.59,6.05,5.56,0.075,8900,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-06-26",5.638,5.843,5.6,5.615,0.015,0.27,12800,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2048,"change":1412,"percent_change":2058,"volume":770,"transactions":9,"vwap":2048},"2025-06-25",5.78,5.836,5.51,-4.92,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":246,"percent_change":1351,"volume":2064,"transactions":9,"vwap":2063},"2025-06-24",5.74,5.9,5.89,8500,{"date":2066,"open":2061,"high":2067,"low":2068,"close":2069,"change":1639,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-06-23",5.83,5.5,5.55,-3.65,6900,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2076,"change":1210,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-06-20",5.81,6.019,5.76,-1.71,9100,{"date":2080,"open":2081,"high":2081,"low":2074,"close":2082,"change":1093,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2082},"2025-06-18",6.04,5.86,-1.84,8400,{"date":2086,"open":2087,"high":2088,"low":2023,"close":2089,"change":869,"percent_change":832,"volume":2090,"transactions":9,"vwap":2089},"2025-06-17",5.93,6.025,5.97,3400,{"date":2092,"open":2093,"high":2011,"low":2094,"close":2095,"change":1160,"percent_change":1417,"volume":2096,"transactions":9,"vwap":2095},"2025-06-16",6.086,5.919,6.03,9500,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2062,"change":2102,"percent_change":2103,"volume":918,"transactions":9,"vwap":2062},"2025-06-13",5.92,6.123,5.75,-0.28,-4.53,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-06-12",6.37,6.102,6.18,-0.18,-2.83,7600,{"date":2113,"open":2114,"high":2004,"low":2114,"close":2115,"change":1007,"percent_change":994,"volume":2116,"transactions":9,"vwap":2115},"2025-06-11",6.199,6.36,3700,{"date":2118,"open":2031,"high":2119,"low":2011,"close":2120,"change":2121,"percent_change":566,"volume":2122,"transactions":9,"vwap":2120},"2025-06-10",6.35,6.28,0.067,5000,{"date":2124,"open":2018,"high":251,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-09",6.198,6.213,-0.157,-2.46,12300,{"date":2131,"open":2119,"high":2132,"low":2031,"close":2106,"change":20,"percent_change":1257,"volume":2133,"transactions":9,"vwap":2106},"2025-06-06",6.45,14900,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":1215,"transactions":9,"vwap":2139},"2025-06-05",6.32,6.65,6.24,6.366,-0.054,-0.84,{"date":2143,"open":2132,"high":2144,"low":2120,"close":2145,"change":1521,"percent_change":2146,"volume":1400,"transactions":9,"vwap":2145},"2025-06-04",6.558,6.42,-2.43,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":737,"percent_change":2152,"volume":2043,"transactions":9,"vwap":2151},"2025-06-03",6.7,6.235,6.58,-0.15,{"date":2154,"open":2155,"high":2156,"low":2155,"close":2157,"change":268,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-06-02",6.12,6.684,6.59,6.46,28800,{"date":2161,"open":2040,"high":2162,"low":2089,"close":2001,"change":2163,"percent_change":1698,"volume":2164,"transactions":9,"vwap":2001},"2025-05-30",6.29,0.15,36400,{"date":2166,"open":2167,"high":634,"low":2168,"close":2081,"change":821,"percent_change":1374,"volume":770,"transactions":9,"vwap":2081},"2025-05-29",6.11,5.934,{"date":2170,"open":2171,"high":2108,"low":2172,"close":2171,"change":1210,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2171},"2025-05-28",5.95,5.8,-1.65,21200,{"date":2176,"open":2031,"high":2151,"low":2177,"close":2040,"change":1412,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2040},"2025-05-27",5.87,-4.57,34800,{"date":2181,"open":2182,"high":2132,"low":2081,"close":251,"change":1729,"percent_change":2183,"volume":770,"transactions":9,"vwap":251},"2025-05-23",6.435,-3.35,{"date":2185,"open":2186,"high":2187,"low":2081,"close":2188,"change":2189,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2188},"2025-05-22",6.175,6.89,6.56,0.416,6.77,39600,{"date":2193,"open":2194,"high":2158,"low":2177,"close":2195,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2195},"2025-05-21",6.082,6.144,0.284,4.85,39100,{"date":2200,"open":2201,"high":2202,"low":2201,"close":2082,"change":1180,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2082},"2025-05-20",5.66,5.978,3.72,9000,{"date":2206,"open":2062,"high":2062,"low":2048,"close":2207,"change":1872,"percent_change":1130,"volume":2208,"transactions":9,"vwap":2207},"2025-05-19",5.65,12900,{"date":2210,"open":2120,"high":2120,"low":2211,"close":2212,"change":1007,"percent_change":1122,"volume":2213,"transactions":9,"vwap":2212},"2025-05-16",5.602,5.85,27800,{"date":2215,"open":2216,"high":2217,"low":2048,"close":2218,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2218},"2025-05-15",5.656,5.915,5.77,-0.36,-5.87,18600,{"date":2223,"open":2224,"high":2224,"low":2225,"close":1351,"change":2226,"percent_change":703,"volume":2227,"transactions":9,"vwap":1351},"2025-05-14",6.43,6.06,-0.24,14700,{"date":2229,"open":2230,"high":1947,"low":2231,"close":2106,"change":2232,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2106},"2025-05-13",6.95,6.07,-0.565,-8.15,58100,{"date":2236,"open":2040,"high":2237,"low":2172,"close":2238,"change":2239,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2238},"2025-05-12",7.51,6.935,1.315,23.4,172100,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":175,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-05-09",4.83,6.01,4.583,5.62,21.65,80100,{"date":2251,"open":2252,"high":2253,"low":2252,"close":2254,"change":1173,"percent_change":1842,"volume":2255,"transactions":9,"vwap":2254},"2025-05-08",4.503,4.709,4.62,2600,{"date":2257,"open":2258,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-05-07",4.92,4.48,4.51,-0.165,-3.53,7200,{"date":2265,"open":522,"high":426,"low":522,"close":2266,"change":2267,"percent_change":2268,"volume":783,"transactions":9,"vwap":2266},"2025-05-06",4.675,-0.213,-4.36,{"date":2270,"open":2271,"high":2272,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-05-05",4.776,4.888,0.218,4.67,3800,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2274,"change":2281,"percent_change":1526,"volume":792,"transactions":9,"vwap":2274},"2025-05-02",4.71,4.783,4.537,-0.012,{"date":2283,"open":2278,"high":1258,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-05-01",4.64,4.682,-0.068,-1.43,5700,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2291,"change":51,"percent_change":1656,"volume":2293,"transactions":9,"vwap":2291},"2025-04-30",4.75,4.677,4000,{"date":2295,"open":522,"high":2296,"low":2297,"close":2298,"change":172,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-04-29",4.791,4.5,4.65,-0.64,5100,{"date":182,"open":2302,"high":2302,"low":2303,"close":2303,"change":2109,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},4.86,4.68,-3.7,8800]