[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSII":3,"homepage-market-summary":30,"stock-historical-SSII":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SSII","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},"SS Innovations International Inc. Common Stock","Nasdaq",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","SS Innovations International Inc is a commercial-stage surgical robotics company. It designs, manufactures, and markets a surgical robotic system called the SSi Mantra Surgical Robotic System (the SSi Mantra) intended for use in urology, general, gynecology, colorectal, gastroenterology, head and neck, thoracic, and cardiac surgeries. Additionally, the company offers a suite of stapling, energy, and core instrumentation for its surgical systems, under the brand name of SSi Mudra.","483","Gurugram",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":19,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},2.63,2.7146,2.7585,2.61,2.74,-0.11,-4.01,63646.900919,319,2.6323,10,78495.3208524502,0.3,2000,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,40,47,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":14,"sparkline":39,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":14,"sparkline":46,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":53,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":14,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":14,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":53,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":14,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":53,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":14,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":53},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":53},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":53},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":53},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":53},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":53},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":53},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":53},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":53},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":179,"period_low":19,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},14.29,103726,37860125.533965,-75.8,"2025-04-28",[185,186,196,206,216,226,235,243,253,262,267,275,284,294,305,312,319,326,335,345,351,360,366,372,381,388,396,404,411,418,428,438,449,458,467,475,484,493,501,509,518,525,532,539,546,553,562,570,578,587,594,603,612,621,631,638,645,652,660,665,669,674,678,683,687,693,697,701,706,710,717,724,730,734,740,744,749,753,759,764,769,774,779,783,789,794,799,802,808,814,820,822,826,830,834,837,840,844,850,854,857,862,866,871,876,883,886,891,898,902,907,910,914,920,926,933,940,947,952,958,965,971,977,981,988,993,1000,1005,1011,1018,1024,1032,1038,1043,1048,1055,1060,1064,1068,1072,1079,1085,1090,1095,1100,1108,1112,1118,1125,1130,1136,1142,1146,1151,1156,1160,1165,1170,1172,1176,1180,1184,1188,1193,1199,1204,1209,1215,1218,1222,1226,1230,1235,1241,1246,1252,1257,1262,1270,1278,1285,1293,1301,1310,1314,1321,1328,1335,1340,1347,1353,1360,1365,1369,1375,1379,1384,1390,1396,1401,1407,1414,1418,1423,1426,1430,1435,1443,1450,1456,1462,1467,1473,1479,1486,1493,1497,1504,1510,1516,1521,1527,1533,1536,1543,1548,1554,1562,1568,1573,1578,1585,1594,1603,1611,1618,1627,1636,1644,1652,1660,1668,1677,1683,1690,1699,1704,1710,1718,1722,1729,1736,1742,1746,1752,1759,1765,1772,1776,1780,1787,1792,1797,1803,1806,1810,1815,1820,1827,1831,1835,1840,1845,1848,1854,1858,1864,1871,1874,1879,1884,1890,1896,1903,1909,1918,1923,1929,1933,1938,1942,1946,1950,1954,1958,1964,1970,1974,1981,1985,1988,1994,1998,2002,2007,2013,2020,2025,2030,2036,2042,2049,2056,2061,2067,2073,2079,2085,2090,2093,2098,2103,2108,2115,2120,2125,2129,2135,2143,2149,2153,2158,2162,2166,2170,2174,2179,2183,2186,2190,2195,2200,2204,2209,2216,2221,2227,2233,2240,2247,2253,2261,2268,2276,2282,2288,2291,2298,2305,2311,2319,2325,2330,2336,2339],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",2.75,2.7995,2.65,-0.02,-0.72,20834.965232,361,2.7312,{"date":197,"open":198,"high":199,"low":200,"close":198,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",2.76,2.83,2.66,-0.01,-0.36,54813.215017,358,2.7736,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":52,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-05",2.71,2.835,2.62,2.77,3.75,51321.67256,460,2.7037,{"date":217,"open":218,"high":219,"low":200,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-02",2.8,2.93,2.67,-0.08,-2.91,51272.054747,596,2.7448,{"date":227,"open":228,"high":229,"low":20,"close":188,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",2.99,3.06,-0.23,-7.72,108147.510855,863,2.8663,{"date":236,"open":218,"high":237,"low":20,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":219},"2026-09-30",3,2.98,0.09,3.11,151405.542954,1256,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",2.86,2.945,2.7702,2.89,0,54565.540286,818,2.8432,{"date":254,"open":255,"high":255,"low":256,"close":248,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",2.95,2.87,-0.06,-2.03,29491.622806,834,2.9151,{"date":263,"open":228,"high":229,"low":248,"close":255,"change":249,"percent_change":249,"volume":264,"transactions":265,"vwap":266},"2026-09-25",56150,467,2.9955,{"date":268,"open":240,"high":269,"low":248,"close":255,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",3.225,-0.16,-5.14,101208.146908,1636,3.002,{"date":276,"open":277,"high":278,"low":279,"close":240,"change":146,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",3.33,3.335,3.1071,-5.76,76482.42329,931,3.1727,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":28,"volume":291,"transactions":292,"vwap":293},"2026-09-22",3.28,3.36,3.27,3.3,0.01,103568.3,870,3.3024,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-21",3.31,3.38,3.25,3.29,0.03,0.92,77580.852966,532,3.3012,{"date":306,"open":307,"high":308,"low":307,"close":307,"change":249,"percent_change":249,"volume":309,"transactions":310,"vwap":311},"2026-09-18",3.26,3.4014,75886.19,1531,3.307,{"date":313,"open":289,"high":314,"low":298,"close":307,"change":201,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",3.43,-0.31,80909.178,1730,3.3337,{"date":320,"open":289,"high":321,"low":298,"close":288,"change":173,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-16",3.4275,-0.91,79595,1771,3.3217,{"date":327,"open":328,"high":329,"low":299,"close":289,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",3.34,3.41,-0.085,-2.51,57071.721617,1213,3.3464,{"date":336,"open":299,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",3.47,3.2602,3.385,0.075,2.27,96634.891869,1390,3.3572,{"date":346,"open":289,"high":347,"low":298,"close":296,"change":290,"percent_change":28,"volume":348,"transactions":349,"vwap":350},"2026-09-11",3.4,85120.629306,1839,3.3271,{"date":352,"open":353,"high":354,"low":353,"close":289,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",3.22,3.44,0.08,2.48,83236.18,1301,3.3344,{"date":361,"open":298,"high":278,"low":353,"close":353,"change":67,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",-1.53,42220.2,567,3.2669,{"date":367,"open":354,"high":354,"low":307,"close":288,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":350},"2026-09-08",-0.14,-4.11,63857.325,701,{"date":373,"open":374,"high":375,"low":376,"close":329,"change":377,"percent_change":136,"volume":378,"transactions":379,"vwap":380},"2026-09-04",3.39,3.45,3.3436,0.02,21845.204736,306,3.4108,{"date":382,"open":329,"high":383,"low":289,"close":374,"change":201,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-03",3.48,-0.29,48698.760838,3110,3.3685,{"date":389,"open":287,"high":390,"low":289,"close":347,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",3.486,0.06,1.8,68431.515185,450,3.3991,{"date":397,"open":329,"high":398,"low":277,"close":328,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",3.62,-0.07,-2.05,59002.9135,454,3.3975,{"date":405,"open":375,"high":406,"low":347,"close":329,"change":399,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",3.4916,-2.01,21223.257004,673,3.4494,{"date":412,"open":354,"high":413,"low":354,"close":383,"change":391,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-28",3.6,1.75,12537.138,260,3.4947,{"date":419,"open":420,"high":421,"low":347,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-27",3.61,3.64,3.42,-0.15,-4.2,46190.3595,478,3.5404,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":377,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",3.51,3.69,3.4848,3.57,0.56,21449.643826,277,3.6034,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-25",3.56,3.5701,3.46,3.55,0.05,1.43,40387.085869,7241,3.5005,{"date":450,"open":451,"high":431,"low":452,"close":453,"change":330,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-24",3.63,3.465,3.5,-2.37,50013,626,3.5644,{"date":459,"open":433,"high":460,"low":375,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",3.65,3.585,-0.025,-0.69,62226.65,453,3.5447,{"date":468,"open":469,"high":470,"low":298,"close":420,"change":290,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-20",3.66,3.7,0.28,57884.764148,480,3.513,{"date":476,"open":477,"high":478,"low":479,"close":413,"change":21,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-19",3.74,3.805,3.5708,-2.96,38657.703248,355,3.6361,{"date":485,"open":212,"high":486,"low":487,"close":488,"change":67,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",3.77,3.67,3.71,-1.33,35851.20231,377,3.7328,{"date":494,"open":495,"high":495,"low":212,"close":88,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-17",3.95,-0.13,-3.34,24239.3804,419,3.8211,{"date":502,"open":503,"high":504,"low":505,"close":503,"change":391,"percent_change":506,"volume":507,"transactions":416,"vwap":508},"2026-08-14",3.89,3.9999,3.8364,1.57,21168.718551,3.8878,{"date":510,"open":470,"high":511,"low":470,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-13",3.97,3.83,0.14,3.79,48010.492273,901,3.8453,{"date":519,"open":421,"high":520,"low":421,"close":431,"change":355,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-12",3.8,2.22,17498.802969,402,3.7253,{"date":526,"open":486,"high":527,"low":413,"close":420,"change":368,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-11",3.78,-3.73,8970.855545,404,3.7274,{"date":533,"open":527,"high":534,"low":488,"close":212,"change":191,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-10",3.88,-0.53,18367.180256,857,3.7727,{"date":540,"open":212,"high":541,"low":398,"close":486,"change":391,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-07",3.795,1.62,36997.836048,984,3.7196,{"date":547,"open":548,"high":548,"low":469,"close":488,"change":368,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-06",3.87,-3.64,14275.740932,408,3.7344,{"date":554,"open":555,"high":556,"low":413,"close":557,"change":377,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-05",3.9,3.935,3.85,0.52,109208.789325,1879,3.7313,{"date":563,"open":564,"high":495,"low":212,"close":512,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",3.92,-0.12,-3.04,122372.070072,1202,3.7646,{"date":571,"open":572,"high":572,"low":573,"close":495,"change":173,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-03",4,3.875,-0.75,17467.029821,413,3.9633,{"date":579,"open":580,"high":581,"low":557,"close":582,"change":201,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-07-31",3.96,4.11,3.98,-0.25,32981.743802,481,3.9233,{"date":588,"open":572,"high":589,"low":212,"close":590,"change":513,"percent_change":421,"volume":591,"transactions":592,"vwap":593},"2026-07-30",4.06,3.99,60725.803743,2241,3.944,{"date":595,"open":596,"high":597,"low":598,"close":557,"change":221,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-29",3.93,4.025,3.72,-2.04,71399.835952,1178,3.9131,{"date":604,"open":605,"high":606,"low":607,"close":596,"change":173,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-28",4.05,4.1462,3.8561,-0.76,107021.739707,3245,4.0112,{"date":613,"open":453,"high":614,"low":615,"close":580,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-27",4.1,3.401374,0.485,13.96,238958.290262,3936,3.8726,{"date":622,"open":623,"high":431,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-24",3.54,3.37,3.475,-0.095,-2.66,144615.424507,1596,3.4843,{"date":632,"open":430,"high":633,"low":287,"close":433,"change":201,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-23",3.931156,-0.28,257990.532675,2600,3.6208,{"date":639,"open":420,"high":640,"low":383,"close":641,"change":249,"percent_change":249,"volume":642,"transactions":643,"vwap":644},"2026-07-22",3.725,3.58,16596.628629,281,3.6112,{"date":646,"open":420,"high":486,"low":443,"close":641,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-21",-0.17,-4.53,40828.376,1515,3.6155,{"date":653,"open":398,"high":654,"low":442,"close":212,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-20",3.86,0.11,3.02,52911,858,3.655,{"date":661,"open":443,"high":488,"low":662,"close":421,"change":300,"percent_change":663,"volume":664,"transactions":9,"vwap":421},"2026-07-17",3.49,0.83,15500,{"date":666,"open":453,"high":451,"low":383,"close":420,"change":239,"percent_change":667,"volume":668,"transactions":9,"vwap":420},"2026-07-16",2.56,44400,{"date":670,"open":443,"high":548,"low":662,"close":671,"change":423,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-15",3.52,-4.09,41200,{"date":675,"open":470,"high":555,"low":453,"close":487,"change":300,"percent_change":676,"volume":677,"transactions":9,"vwap":487},"2026-07-14",0.82,144400,{"date":679,"open":212,"high":527,"low":680,"close":421,"change":423,"percent_change":681,"volume":682,"transactions":9,"vwap":421},"2026-07-13",3.571,-3.96,39100,{"date":684,"open":548,"high":564,"low":413,"close":514,"change":290,"percent_change":685,"volume":686,"transactions":9,"vwap":514},"2026-07-10",0.26,57900,{"date":688,"open":689,"high":548,"low":430,"close":527,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":527},"2026-07-09",3.512,0.18,5,76200,{"date":694,"open":695,"high":486,"low":430,"close":413,"change":377,"percent_change":434,"volume":696,"transactions":9,"vwap":413},"2026-07-08",3.53,85900,{"date":698,"open":431,"high":520,"low":453,"close":641,"change":423,"percent_change":699,"volume":700,"transactions":9,"vwap":641},"2026-07-07",-4.02,31700,{"date":702,"open":520,"high":557,"low":413,"close":703,"change":67,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-06",3.73,-1.32,47400,{"date":707,"open":555,"high":572,"low":460,"close":527,"change":270,"percent_change":708,"volume":709,"transactions":9,"vwap":527},"2026-07-02",-4.06,40400,{"date":711,"open":712,"high":712,"low":695,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-01",4.13,3.94,-0.21,-5.06,92800,{"date":718,"open":548,"high":719,"low":430,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-30",4.2,4.15,0.62,17.56,248100,{"date":725,"open":347,"high":726,"low":374,"close":695,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":695},"2026-06-29",3.595,0.19,5.69,22100,{"date":731,"open":440,"high":440,"low":296,"close":328,"change":634,"percent_change":732,"volume":733,"transactions":9,"vwap":328},"2026-06-26",-7.73,58000,{"date":735,"open":736,"high":736,"low":737,"close":398,"change":52,"percent_change":738,"volume":739,"transactions":9,"vwap":398},"2026-06-25",3.68,3.421,2.84,37100,{"date":741,"open":742,"high":212,"low":743,"close":671,"change":168,"percent_change":695,"volume":668,"transactions":9,"vwap":671},"2026-06-24",3.35,3.32,{"date":745,"open":299,"high":453,"low":353,"close":347,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":347},"2026-06-23",0.04,1.19,36300,{"date":750,"open":662,"high":470,"low":289,"close":287,"change":21,"percent_change":751,"volume":752,"transactions":9,"vwap":287},"2026-06-22",-3.17,40100,{"date":754,"open":347,"high":755,"low":756,"close":337,"change":690,"percent_change":757,"volume":758,"transactions":9,"vwap":337},"2026-06-18",3.59,3.301,5.47,49500,{"date":760,"open":314,"high":443,"low":307,"close":299,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":299},"2026-06-17",-0.18,-5.19,53900,{"date":765,"open":443,"high":766,"low":422,"close":337,"change":67,"percent_change":767,"volume":768,"transactions":9,"vwap":337},"2026-06-16",3.615,-1.42,25900,{"date":770,"open":453,"high":487,"low":347,"close":671,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":671},"2026-06-15",0.16,4.76,93100,{"date":775,"open":430,"high":398,"low":776,"close":287,"change":647,"percent_change":777,"volume":778,"transactions":9,"vwap":287},"2026-06-12",3.24,-4.82,41000,{"date":780,"open":641,"high":654,"low":781,"close":695,"change":290,"percent_change":471,"volume":782,"transactions":9,"vwap":695},"2026-06-11",3.455,66600,{"date":784,"open":413,"high":785,"low":430,"close":671,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":671},"2026-06-10",3.672,-0.04,-1.12,33100,{"date":790,"open":451,"high":791,"low":440,"close":440,"change":300,"percent_change":792,"volume":793,"transactions":9,"vwap":440},"2026-06-09",3.82,0.85,69300,{"date":795,"open":534,"high":534,"low":796,"close":695,"change":583,"percent_change":797,"volume":798,"transactions":9,"vwap":695},"2026-06-08",3.511,-6.61,79400,{"date":800,"open":654,"high":495,"low":469,"close":527,"change":257,"percent_change":801,"volume":763,"transactions":9,"vwap":527},"2026-06-05",-1.56,{"date":803,"open":719,"high":804,"low":805,"close":805,"change":38,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-04",4.365,3.84,-10.9,133800,{"date":809,"open":810,"high":804,"low":555,"close":811,"change":28,"percent_change":812,"volume":813,"transactions":9,"vwap":811},"2026-06-03",4.09,4.31,7.48,122900,{"date":815,"open":590,"high":614,"low":557,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-02",4.01,0.07,1.78,124700,{"date":821,"open":495,"high":495,"low":548,"close":713,"change":249,"percent_change":249,"volume":758,"transactions":9,"vwap":713},"2026-06-01",{"date":823,"open":503,"high":582,"low":824,"close":713,"change":201,"percent_change":583,"volume":825,"transactions":9,"vwap":713},"2026-05-29",3.752,46600,{"date":827,"open":477,"high":495,"low":413,"close":495,"change":727,"percent_change":828,"volume":829,"transactions":9,"vwap":495},"2026-05-28",5.05,63100,{"date":831,"open":431,"high":520,"low":443,"close":88,"change":300,"percent_change":832,"volume":833,"transactions":9,"vwap":88},"2026-05-27",0.8,86000,{"date":835,"open":503,"high":572,"low":703,"close":703,"change":270,"percent_change":369,"volume":836,"transactions":9,"vwap":703},"2026-05-26",82200,{"date":838,"open":503,"high":572,"low":548,"close":503,"change":249,"percent_change":249,"volume":839,"transactions":9,"vwap":503},"2026-05-22",54500,{"date":841,"open":580,"high":580,"low":654,"close":503,"change":842,"percent_change":45,"volume":843,"transactions":9,"vwap":503},"2026-05-21",-0.055,38400,{"date":845,"open":816,"high":846,"low":557,"close":847,"change":842,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-05-20",4.03,3.945,-1.38,35300,{"date":851,"open":572,"high":614,"low":852,"close":572,"change":249,"percent_change":249,"volume":853,"transactions":9,"vwap":572},"2026-05-19",3.888,38000,{"date":855,"open":791,"high":846,"low":791,"close":572,"change":513,"percent_change":451,"volume":856,"transactions":9,"vwap":572},"2026-05-18",26800,{"date":858,"open":605,"high":859,"low":520,"close":654,"change":496,"percent_change":860,"volume":861,"transactions":9,"vwap":654},"2026-05-15",4.095,-3.26,39900,{"date":863,"open":816,"high":816,"low":864,"close":590,"change":249,"percent_change":249,"volume":865,"transactions":9,"vwap":590},"2026-05-14",3.81,76000,{"date":867,"open":719,"high":868,"low":713,"close":590,"change":565,"percent_change":869,"volume":870,"transactions":9,"vwap":590},"2026-05-13",4.27,-2.92,71500,{"date":872,"open":605,"high":873,"low":816,"close":581,"change":300,"percent_change":874,"volume":875,"transactions":9,"vwap":581},"2026-05-12",4.215,0.74,54200,{"date":877,"open":580,"high":614,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-11",3.846,4.08,0.21,5.43,36500,{"date":884,"open":580,"high":580,"low":478,"close":548,"change":257,"percent_change":362,"volume":885,"transactions":9,"vwap":548},"2026-05-08",24600,{"date":887,"open":572,"high":888,"low":555,"close":596,"change":368,"percent_change":889,"volume":890,"transactions":9,"vwap":596},"2026-05-07",4.24,-3.44,29800,{"date":892,"open":555,"high":893,"low":555,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-05-06",4.175,4.07,0.17,4.36,32200,{"date":899,"open":605,"high":719,"low":503,"close":555,"change":423,"percent_change":900,"volume":901,"transactions":9,"vwap":555},"2026-05-05",-3.7,38600,{"date":903,"open":713,"high":904,"low":713,"close":605,"change":391,"percent_change":905,"volume":906,"transactions":9,"vwap":605},"2026-05-04",4.14,1.5,22700,{"date":908,"open":605,"high":605,"low":470,"close":590,"change":173,"percent_change":574,"volume":909,"transactions":9,"vwap":590},"2026-05-01",113300,{"date":911,"open":912,"high":873,"low":572,"close":913,"change":647,"percent_change":708,"volume":839,"transactions":9,"vwap":913},"2026-04-30",4.19,4.02,{"date":915,"open":811,"high":916,"low":917,"close":912,"change":565,"percent_change":918,"volume":919,"transactions":9,"vwap":912},"2026-04-29",4.4,4.12,-2.78,17000,{"date":921,"open":922,"high":922,"low":923,"close":811,"change":786,"percent_change":924,"volume":925,"transactions":9,"vwap":811},"2026-04-28",4.49,4.113,-0.92,50300,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":201,"percent_change":230,"volume":932,"transactions":9,"vwap":931},"2026-04-27",4.48,4.68,4.3,4.35,29900,{"date":934,"open":935,"high":936,"low":937,"close":896,"change":21,"percent_change":938,"volume":939,"transactions":9,"vwap":896},"2026-04-24",4.39,4.475,4.275,-2.46,26400,{"date":941,"open":942,"high":943,"low":916,"close":944,"change":496,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-04-23",4.51,4.7,4.47,-2.83,44800,{"date":948,"open":949,"high":943,"low":922,"close":950,"change":249,"percent_change":249,"volume":951,"transactions":9,"vwap":950},"2026-04-22",4.57,4.6,30400,{"date":953,"open":954,"high":955,"low":942,"close":950,"change":583,"percent_change":956,"volume":957,"transactions":9,"vwap":950},"2026-04-21",4.75,4.9,-5.15,66700,{"date":959,"open":772,"high":960,"low":961,"close":962,"change":786,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-20",4.95,4.72,4.85,-0.82,45500,{"date":966,"open":955,"high":691,"low":967,"close":968,"change":786,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-04-17",4.86,4.89,-0.81,26600,{"date":972,"open":973,"high":691,"low":772,"close":974,"change":300,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-04-16",4.98,4.93,0.61,44900,{"date":978,"open":772,"high":828,"low":772,"close":955,"change":290,"percent_change":979,"volume":980,"transactions":9,"vwap":955},"2026-04-15",0.2,37500,{"date":982,"open":983,"high":984,"low":985,"close":968,"change":52,"percent_change":986,"volume":987,"transactions":9,"vwap":968},"2026-04-14",4.78,5.055,4.52,2.09,116400,{"date":989,"open":985,"high":960,"low":930,"close":990,"change":991,"percent_change":992,"volume":739,"transactions":9,"vwap":990},"2026-04-13",4.79,0.49,11.4,{"date":994,"open":995,"high":996,"low":930,"close":930,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":930},"2026-04-10",4.44,4.61,-0.22,-4.87,34700,{"date":1001,"open":930,"high":943,"low":930,"close":985,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":985},"2026-04-09",0.22,5.12,20400,{"date":1006,"open":968,"high":691,"low":1007,"close":930,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":930},"2026-04-08",4.23,-0.48,-10.04,69800,{"date":1012,"open":1013,"high":1014,"low":1015,"close":983,"change":173,"percent_change":1016,"volume":1017,"transactions":9,"vwap":983},"2026-04-07",4.845,5.0050001,4.74,-0.62,31100,{"date":1019,"open":1020,"high":691,"low":961,"close":1021,"change":146,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-04-06",4.73,4.81,-3.8,27400,{"date":1025,"open":1026,"high":1027,"low":1028,"close":691,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":691},"2026-04-02",4.83,5.06,4.66,0.15,3.09,48600,{"date":1033,"open":691,"high":1034,"low":1035,"close":962,"change":423,"percent_change":1036,"volume":1037,"transactions":9,"vwap":962},"2026-04-01",5.1,4.775,-3,56100,{"date":1039,"open":1027,"high":1040,"low":1041,"close":691,"change":355,"percent_change":1042,"volume":836,"transactions":9,"vwap":691},"2026-03-31",5.09,4.697,1.63,{"date":1044,"open":955,"high":1045,"low":944,"close":1046,"change":290,"percent_change":979,"volume":1047,"transactions":9,"vwap":1046},"2026-03-30",5.035,4.92,65300,{"date":1049,"open":1050,"high":691,"low":1051,"close":1052,"change":191,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-03-27",4.96,4.769,4.91,-0.41,35100,{"date":1056,"open":1021,"high":1040,"low":1057,"close":974,"change":817,"percent_change":1058,"volume":1059,"transactions":9,"vwap":974},"2026-03-26",4.784,1.44,61200,{"date":1061,"open":962,"high":1062,"low":1021,"close":967,"change":300,"percent_change":721,"volume":1063,"transactions":9,"vwap":967},"2026-03-25",4.952,28500,{"date":1065,"open":1066,"high":691,"low":983,"close":1026,"change":399,"percent_change":1067,"volume":788,"transactions":9,"vwap":1026},"2026-03-24",4.84,-1.43,{"date":1069,"open":960,"high":691,"low":1070,"close":955,"change":786,"percent_change":969,"volume":1071,"transactions":9,"vwap":955},"2026-03-23",4.8,30000,{"date":1073,"open":691,"high":1074,"low":1075,"close":1076,"change":399,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-03-20",5.2,4.866,4.94,-1.4,59400,{"date":1080,"open":691,"high":1081,"low":1070,"close":1082,"change":221,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-03-19",5.07,5.01,-1.57,47900,{"date":1086,"open":1035,"high":1040,"low":943,"close":1040,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1040},"2026-03-18",0.34,7.16,83100,{"date":1091,"open":1092,"high":960,"low":1093,"close":954,"change":201,"percent_change":714,"volume":1094,"transactions":9,"vwap":954},"2026-03-17",4.88,4.625,32900,{"date":1096,"open":1097,"high":1066,"low":950,"close":772,"change":28,"percent_change":1098,"volume":1099,"transactions":9,"vwap":772},"2026-03-16",4.62,6.73,32300,{"date":1101,"open":1102,"high":967,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-03-13",4.82,4.45,4.46,-0.5,-10.08,172400,{"date":1109,"open":1110,"high":1034,"low":1070,"close":1050,"change":655,"percent_change":341,"volume":1111,"transactions":9,"vwap":1050},"2026-03-12",4.99,83300,{"date":1113,"open":828,"high":1114,"low":1020,"close":962,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":962},"2026-03-11",5.25,0.43,9.73,297300,{"date":1119,"open":1120,"high":954,"low":935,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-03-10",4.59,4.42,-0.26,-5.56,32000,{"date":1126,"open":916,"high":1046,"low":719,"close":929,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":929},"2026-03-09",0.24,5.41,43700,{"date":1131,"open":1026,"high":1132,"low":995,"close":995,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":995},"2026-03-06",4.915,-0.49,-9.94,78300,{"date":1137,"open":1138,"high":973,"low":1138,"close":974,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":974},"2026-03-05",4.55,0.32,6.94,36600,{"date":1143,"open":1144,"high":990,"low":995,"close":996,"change":146,"percent_change":681,"volume":1145,"transactions":9,"vwap":996},"2026-03-04",4.77,39300,{"date":1147,"open":1120,"high":1021,"low":1148,"close":1070,"change":28,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1070},"2026-03-03",4.33,6.67,43300,{"date":1152,"open":996,"high":1066,"low":1153,"close":1153,"change":1122,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-03-02",4.5,-5.46,33800,{"date":1157,"open":1158,"high":1066,"low":1121,"close":772,"change":290,"percent_change":880,"volume":1159,"transactions":9,"vwap":772},"2026-02-27",4.54,43400,{"date":1161,"open":691,"high":1034,"low":942,"close":954,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":954},"2026-02-26",-0.3,-5.94,114600,{"date":1166,"open":691,"high":1167,"low":962,"close":828,"change":817,"percent_change":1168,"volume":1169,"transactions":9,"vwap":828},"2026-02-25",5.26,1.41,58900,{"date":1171,"open":990,"high":1034,"low":1020,"close":973,"change":513,"percent_change":248,"volume":1159,"transactions":9,"vwap":973},"2026-02-24",{"date":1173,"open":1174,"high":1082,"low":1158,"close":1066,"change":290,"percent_change":880,"volume":1175,"transactions":9,"vwap":1066},"2026-02-23",4.67,65500,{"date":1177,"open":985,"high":691,"low":811,"close":1026,"change":1115,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1026},"2026-02-20",9.77,99000,{"date":1181,"open":922,"high":929,"low":1182,"close":916,"change":249,"percent_change":249,"volume":1183,"transactions":9,"vwap":916},"2026-02-19",4.22,40700,{"date":1185,"open":572,"high":1153,"low":572,"close":916,"change":1186,"percent_change":1116,"volume":1187,"transactions":9,"vwap":916},"2026-02-18",0.39,53400,{"date":1189,"open":1190,"high":1191,"low":572,"close":816,"change":1162,"percent_change":1192,"volume":865,"transactions":9,"vwap":816},"2026-02-17",4.16,4.341,-6.96,{"date":1194,"open":580,"high":916,"low":1195,"close":811,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":811},"2026-02-13",3.895,0.38,9.67,116200,{"date":1200,"open":420,"high":1104,"low":1201,"close":596,"change":975,"percent_change":1202,"volume":1203,"transactions":9,"vwap":596},"2026-02-12",3.565,18.37,465400,{"date":1205,"open":950,"high":950,"low":296,"close":743,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":743},"2026-02-11",-1.21,-26.71,219000,{"date":1210,"open":654,"high":691,"low":527,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-02-10",4.53,0.66,17.05,268900,{"date":1216,"open":512,"high":582,"low":420,"close":548,"change":355,"percent_change":122,"volume":1217,"transactions":9,"vwap":548},"2026-02-09",33600,{"date":1219,"open":354,"high":582,"low":354,"close":514,"change":1186,"percent_change":1220,"volume":1221,"transactions":9,"vwap":514},"2026-02-06",11.47,63400,{"date":1223,"open":520,"high":495,"low":347,"close":347,"change":1133,"percent_change":1224,"volume":1225,"transactions":9,"vwap":347},"2026-02-05",-12.6,82100,{"date":1227,"open":477,"high":582,"low":453,"close":503,"change":1127,"percent_change":1228,"volume":1229,"transactions":9,"vwap":503},"2026-02-04",6.58,124200,{"date":1231,"open":212,"high":1232,"low":240,"close":460,"change":201,"percent_change":1233,"volume":1234,"transactions":9,"vwap":460},"2026-02-03",4.006,-0.27,148600,{"date":1236,"open":572,"high":597,"low":1237,"close":469,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":469},"2026-02-02",3.332,-0.57,-13.48,439100,{"date":1242,"open":888,"high":1243,"low":720,"close":1007,"change":746,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1007},"2026-01-30",4.597,0.95,145000,{"date":1247,"open":1121,"high":1248,"low":917,"close":912,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":912},"2026-01-29",4.815,-0.24,-5.42,76600,{"date":1253,"open":772,"high":967,"low":1254,"close":1255,"change":146,"percent_change":369,"volume":1256,"transactions":9,"vwap":1255},"2026-01-28",4.367,4.43,139600,{"date":1258,"open":1040,"high":1259,"low":1120,"close":1097,"change":1008,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1097},"2026-01-27",5.18,-9.41,186500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1034,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1034},"2026-01-26",5.36,5.593,5.08,-0.255,-4.76,116600,{"date":1271,"open":1272,"high":1273,"low":1114,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-01-23",5.53,5.73,5.355,-0.165,-2.99,60600,{"date":1279,"open":881,"high":1280,"low":1281,"close":1282,"change":817,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-22",5.876,5.395,5.52,1.28,74300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":565,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-01-21",5.66,5.902,5.251,5.45,-2.15,75000,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":202,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-01-20",5.83,5.99,5.54,5.57,-6.07,61000,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-01-16",5.58,6.01,5.55,5.93,0.41,7.43,70500,{"date":1311,"open":1312,"high":1295,"low":1282,"close":1282,"change":201,"percent_change":761,"volume":1313,"transactions":9,"vwap":1282},"2026-01-15",5.7,62500,{"date":1315,"open":1298,"high":1316,"low":1317,"close":1272,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1272},"2026-01-14",5.966,5.51,-0.4,-6.75,89600,{"date":1322,"open":1290,"high":1323,"low":1324,"close":1306,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1306},"2026-01-13",6.051,5.38,0.58,10.84,134200,{"date":1329,"open":1330,"high":728,"low":1331,"close":1332,"change":647,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-01-12",5.48,5.34,5.35,-3.08,67100,{"date":1336,"open":1282,"high":1337,"low":1338,"close":1282,"change":221,"percent_change":1067,"volume":1339,"transactions":9,"vwap":1282},"2026-01-09",5.838,5.4,61400,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":270,"percent_change":918,"volume":1346,"transactions":9,"vwap":1345},"2026-01-08",5.76,6,5.5,5.6,60500,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1342,"change":201,"percent_change":647,"volume":1352,"transactions":9,"vwap":1342},"2026-01-07",5.75,5.96,5.65,39600,{"date":1354,"open":1128,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":716,"transactions":9,"vwap":1357},"2026-01-06",5.85,5.32,5.77,0.35,6.46,{"date":1361,"open":1312,"high":1342,"low":1128,"close":1362,"change":230,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-01-05",5.42,-4.07,84700,{"date":1366,"open":1312,"high":1367,"low":1356,"close":1351,"change":173,"percent_change":535,"volume":1368,"transactions":9,"vwap":1351},"2026-01-02",5.8,56900,{"date":1370,"open":1344,"high":1367,"low":1114,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2025-12-31",5.68,0.5,9.65,77400,{"date":1376,"open":1305,"high":1343,"low":1003,"close":1259,"change":1053,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1259},"2025-12-30",-7.33,87900,{"date":1380,"open":1312,"high":1357,"low":1381,"close":1381,"change":423,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1381},"2025-12-29",5.59,-2.61,55500,{"date":1385,"open":1296,"high":1343,"low":1386,"close":1387,"change":1233,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2025-12-26",5.37,5.74,-4.49,91600,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1304,"change":239,"percent_change":1395,"volume":885,"transactions":9,"vwap":1304},"2025-12-24",5.87,6.2,5.689,1.52,{"date":1397,"open":1398,"high":1343,"low":1351,"close":1399,"change":117,"percent_change":1272,"volume":1400,"transactions":9,"vwap":1399},"2025-12-23",5.72,5.92,67300,{"date":1402,"open":1273,"high":1349,"low":1403,"close":1404,"change":1405,"percent_change":407,"volume":1406,"transactions":9,"vwap":1404},"2025-12-22",5.31,5.61,-0.115,81200,{"date":1408,"open":1409,"high":1296,"low":1128,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2025-12-19",5.49,5.725,0.235,4.28,66300,{"date":1415,"open":1387,"high":1343,"low":1409,"close":1409,"change":1416,"percent_change":1417,"volume":1413,"transactions":9,"vwap":1409},"2025-12-18",-0.38,-6.47,{"date":1419,"open":1297,"high":1296,"low":1420,"close":1392,"change":1421,"percent_change":1098,"volume":1422,"transactions":9,"vwap":1392},"2025-12-17",5.426,0.37,44700,{"date":1424,"open":828,"high":1282,"low":691,"close":1344,"change":1307,"percent_change":1425,"volume":1334,"transactions":9,"vwap":1344},"2025-12-16",8.06,{"date":1427,"open":1297,"high":1297,"low":1050,"close":1040,"change":1318,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1040},"2025-12-15",-7.29,145200,{"date":1431,"open":1355,"high":1306,"low":1403,"close":1409,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1409},"2025-12-12",-0.33,-5.67,190400,{"date":1436,"open":1437,"high":1438,"low":1312,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2025-12-11",6.05,6.3,5.82,-0.2,-3.32,78800,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":201,"percent_change":647,"volume":1449,"transactions":9,"vwap":1448},"2025-12-10",6.04,6.1,5.9,6.02,51500,{"date":1451,"open":1452,"high":1452,"low":1350,"close":1453,"change":997,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1453},"2025-12-09",6.23,6.03,-3.52,119700,{"date":1457,"open":1458,"high":1459,"low":1446,"close":1460,"change":746,"percent_change":1461,"volume":1229,"transactions":9,"vwap":1460},"2025-12-08",6.15,6.55,6.25,0.64,{"date":1463,"open":1438,"high":1464,"low":1446,"close":1465,"change":496,"percent_change":400,"volume":1466,"transactions":9,"vwap":1465},"2025-12-05",6.5,6.21,123700,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":979,"percent_change":307,"volume":1472,"transactions":9,"vwap":1471},"2025-12-04",6.09,6.39,6.34,86400,{"date":1474,"open":1475,"high":1438,"low":1476,"close":1477,"change":377,"percent_change":73,"volume":1478,"transactions":9,"vwap":1477},"2025-12-03",6.08,5.934,6.14,73900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":173,"percent_change":1133,"volume":1485,"transactions":9,"vwap":1484},"2025-12-02",6.13,6.36,5.91,6.12,90300,{"date":1487,"open":1488,"high":1489,"low":1439,"close":1458,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1458},"2025-12-01",6.68,6.78,-0.58,-8.62,75200,{"date":1494,"open":1464,"high":1495,"low":1470,"close":1098,"change":117,"percent_change":1026,"volume":1496,"transactions":9,"vwap":1098},"2025-11-28",6.79,19900,{"date":1498,"open":1343,"high":1499,"low":1483,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2025-11-26",6.76,6.42,0.36,5.94,110200,{"date":1505,"open":1506,"high":1506,"low":1507,"close":1508,"change":471,"percent_change":1066,"volume":1509,"transactions":9,"vwap":1508},"2025-11-25",6.48,5.835,6.06,88600,{"date":1511,"open":1512,"high":1343,"low":1342,"close":1513,"change":761,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2025-11-24",5.81,5.78,-3.02,49200,{"date":1517,"open":1518,"high":1519,"low":1507,"close":1350,"change":290,"percent_change":895,"volume":1520,"transactions":9,"vwap":1350},"2025-11-21",5.88,6.4,76500,{"date":1522,"open":1464,"high":1098,"low":1399,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2025-11-20",5.95,-0.46,-7.18,85100,{"date":1528,"open":1529,"high":1464,"low":1530,"close":1531,"change":655,"percent_change":414,"volume":1532,"transactions":9,"vwap":1531},"2025-11-19",6.35,6.134,6.41,29100,{"date":1534,"open":1471,"high":1500,"low":1535,"close":1438,"change":173,"percent_change":38,"volume":1183,"transactions":9,"vwap":1438},"2025-11-18",5.972,{"date":1537,"open":1538,"high":1539,"low":1446,"close":1540,"change":655,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2025-11-17",6.56,6.75,6.33,1.77,74900,{"date":1544,"open":1460,"high":1545,"low":1484,"close":1546,"change":146,"percent_change":480,"volume":1547,"transactions":9,"vwap":1546},"2025-11-14",6.7,6.22,58800,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1531,"change":202,"percent_change":1553,"volume":1339,"transactions":9,"vwap":1531},"2025-11-13",6.82,6.83,6.27,-5.32,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":300,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-11-12",6.62,6.928,6.6,6.77,0.45,30200,{"date":1563,"open":1564,"high":1565,"low":1228,"close":1566,"change":1122,"percent_change":1567,"volume":1334,"transactions":9,"vwap":1566},"2025-11-11",6.99,7.13,6.74,-3.71,{"date":1569,"open":1551,"high":1570,"low":1556,"close":1570,"change":727,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2025-11-10",7,2.79,52500,{"date":1574,"open":1575,"high":1575,"low":1458,"close":1576,"change":112,"percent_change":1250,"volume":1577,"transactions":9,"vwap":1576},"2025-11-07",7.26,6.81,71900,{"date":1579,"open":1575,"high":1580,"low":1581,"close":1582,"change":647,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2025-11-06",7.765,7.01,7.2,-2.31,164800,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2025-11-05",7.52,7.75,7.25,7.37,-0.155,-2.06,41600,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2025-11-04",7.86,7.973,7.3,7.525,-0.335,-4.26,59100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1596,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1596},"2025-11-03",8.05,8.205,7.55,-0.295,-3.62,76900,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":117,"volume":788,"transactions":9,"vwap":1616},"2025-10-31",8.09,8.3,8,8.155,0.025,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-10-30",8.55,8.83,7.9,8.13,-0.52,-6.01,96000,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2025-10-29",8.63,9,8.4,8.65,0.13,1.53,69700,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":221,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2025-10-28",8.54,9.054,8.5,8.52,-0.93,48800,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1363,"volume":1651,"transactions":9,"vwap":1649},"2025-10-27",8.88,9.11,8.251,8.6,-0.365,123800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1333,"volume":1659,"transactions":9,"vwap":1657},"2025-10-24",9.42,9.6,8.59,8.965,-0.285,122700,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":497,"volume":1667,"transactions":9,"vwap":1665},"2025-10-23",9.53,9.8,9.1,9.25,-0.32,66900,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-10-22",9.95,9.967,9.01,9.57,-0.34,-3.43,156300,{"date":1678,"open":26,"high":26,"low":1679,"close":1680,"change":399,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-10-21",9.555,9.91,-0.7,189700,{"date":1684,"open":1685,"high":26,"low":1686,"close":1687,"change":1127,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-10-20",9.89,9.331,9.98,2.46,146500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-10-17",8.68,9.94,8.57,9.74,1.06,12.21,220500,{"date":1700,"open":1701,"high":1702,"low":1640,"close":1692,"change":1162,"percent_change":497,"volume":1703,"transactions":9,"vwap":1692},"2025-10-16",9.39,9.4,135400,{"date":1705,"open":1706,"high":26,"low":1707,"close":1708,"change":21,"percent_change":1206,"volume":1709,"transactions":9,"vwap":1708},"2025-10-15",9.12,8.505,8.98,394300,{"date":1711,"open":1712,"high":1713,"low":1495,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-10-14",7.42,9.43,9.09,2.33,34.47,613400,{"date":1719,"open":1570,"high":1570,"low":1519,"close":1499,"change":146,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1499},"2025-10-13",-2.73,151700,{"date":1723,"open":812,"high":1724,"low":1725,"close":1726,"change":1233,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-10-10",7.51,6.593,6.95,-3.74,121300,{"date":1730,"open":1570,"high":812,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1732},"2025-10-09",6.91,7.22,0.495,7.36,265200,{"date":1737,"open":1738,"high":1495,"low":1739,"close":1740,"change":842,"percent_change":969,"volume":1741,"transactions":9,"vwap":1740},"2025-10-08",6.65,6.575,6.725,27900,{"date":1743,"open":1744,"high":1745,"low":1552,"close":1489,"change":191,"percent_change":384,"volume":999,"transactions":9,"vwap":1489},"2025-10-07",6.89,6.932,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1750,"change":112,"percent_change":1250,"volume":1751,"transactions":9,"vwap":1750},"2025-10-06",7.27,7.47,6.8,60000,{"date":1753,"open":1452,"high":1754,"low":1452,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-10-03",7.742,7.19,0.7,10.79,128500,{"date":1760,"open":1731,"high":1088,"low":1531,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-10-02",6.49,-0.61,-8.59,91700,{"date":1766,"open":1506,"high":1767,"low":1312,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-10-01",7.5,7.1,0.6,9.23,150400,{"date":1773,"open":1351,"high":1464,"low":1282,"close":1464,"change":792,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1464},"2025-09-30",15.04,118100,{"date":1777,"open":1345,"high":1448,"low":1778,"close":1351,"change":239,"percent_change":542,"volume":1779,"transactions":9,"vwap":1351},"2025-09-29",5.463,27700,{"date":1781,"open":1298,"high":1782,"low":1362,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-09-26",5.675,5.56,-0.09,-1.59,35600,{"date":1788,"open":1367,"high":1367,"low":1789,"close":1351,"change":146,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1351},"2025-09-25",5.617,-3.25,12200,{"date":1793,"open":1387,"high":1399,"low":1794,"close":1795,"change":239,"percent_change":506,"volume":1796,"transactions":9,"vwap":1795},"2025-09-24",5.64,5.84,15900,{"date":1798,"open":1304,"high":1799,"low":1800,"close":1349,"change":1416,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1349},"2025-09-23",6.11,5.645,-6.2,45800,{"date":1804,"open":1475,"high":1460,"low":1512,"close":1481,"change":1186,"percent_change":1495,"volume":1805,"transactions":9,"vwap":1481},"2025-09-22",58700,{"date":1807,"open":1338,"high":1808,"low":1338,"close":1387,"change":28,"percent_change":1317,"volume":1809,"transactions":9,"vwap":1387},"2025-09-19",6.362,145400,{"date":1811,"open":1381,"high":1351,"low":1074,"close":1812,"change":513,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-18",5.44,2.64,53600,{"date":1816,"open":1272,"high":1367,"low":1817,"close":1817,"change":1432,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-09-17",5.3,-5.86,22500,{"date":1821,"open":1344,"high":1822,"low":1344,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-09-16",5.86,5.63,0.23,4.26,37600,{"date":1828,"open":1273,"high":1343,"low":1332,"close":1338,"change":1318,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1338},"2025-09-15",-6.9,69400,{"date":1832,"open":1438,"high":1438,"low":1367,"close":1367,"change":1105,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1367},"2025-09-12",-7.94,71600,{"date":1836,"open":1482,"high":1837,"low":1799,"close":1438,"change":257,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1438},"2025-09-11",6.44,-0.94,31400,{"date":1841,"open":1149,"high":1750,"low":1842,"close":1482,"change":112,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1482},"2025-09-10",6.07,-5.78,68500,{"date":1846,"open":1481,"high":1570,"low":1343,"close":1539,"change":975,"percent_change":1847,"volume":1520,"transactions":9,"vwap":1539},"2025-09-09",9.93,{"date":1849,"open":1556,"high":1564,"low":1850,"close":1477,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1477},"2025-09-08",6.135,-0.86,-12.29,84200,{"date":1855,"open":1570,"high":1767,"low":1856,"close":1570,"change":249,"percent_change":249,"volume":1857,"transactions":9,"vwap":1570},"2025-09-05",6.727,45100,{"date":1859,"open":1860,"high":1570,"low":1861,"close":1570,"change":52,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1570},"2025-09-04",6.86,6.765,1.45,24500,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1868,"change":1784,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-09-03",7.05,6.52,6.9,-1.29,12300,{"date":1872,"open":1550,"high":1570,"low":1873,"close":1564,"change":201,"percent_change":368,"volume":1741,"transactions":9,"vwap":1564},"2025-09-02",6.645,{"date":1875,"open":1582,"high":1876,"low":1877,"close":1570,"change":249,"percent_change":249,"volume":1878,"transactions":9,"vwap":1570},"2025-08-29",7.305,6.69,32100,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1570,"change":997,"percent_change":1883,"volume":999,"transactions":9,"vwap":1570},"2025-08-28",7.59,6.88,-3.05,{"date":1885,"open":1886,"high":1598,"low":1887,"close":1732,"change":1029,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1732},"2025-08-27",7.07,6.54,2.12,44600,{"date":1891,"open":1570,"high":1892,"low":1893,"close":1886,"change":239,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1886},"2025-08-26",7.489,6.895,1.29,38100,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":201,"percent_change":368,"volume":1902,"transactions":9,"vwap":1901},"2025-08-25",6.97,7.49,6.72,6.98,32800,{"date":1904,"open":1905,"high":1906,"low":1539,"close":1564,"change":1907,"percent_change":1428,"volume":1908,"transactions":9,"vwap":1564},"2025-08-22",7.45,7.58,-0.55,54800,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1914},"2025-08-21",6.38,7.8,6.312,7.54,1.1,17.08,110400,{"date":1919,"open":1738,"high":1738,"low":1920,"close":1837,"change":647,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1837},"2025-08-20",6.163,-2.57,15200,{"date":1924,"open":1925,"high":1926,"low":1529,"close":1927,"change":391,"percent_change":301,"volume":1928,"transactions":9,"vwap":1927},"2025-08-19",6.64,6.66,6.61,20600,{"date":1930,"open":1465,"high":1545,"low":1465,"close":1459,"change":368,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1459},"2025-08-18",-2.09,34200,{"date":1934,"open":1539,"high":1935,"low":1437,"close":1877,"change":257,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1877},"2025-08-15",7.14,-0.89,63300,{"date":1939,"open":1149,"high":1748,"low":1529,"close":1539,"change":1940,"percent_change":557,"volume":1941,"transactions":9,"vwap":1539},"2025-08-14",0.25,70400,{"date":1943,"open":1529,"high":1545,"low":1438,"close":1464,"change":391,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1464},"2025-08-13",0.93,33900,{"date":1947,"open":1948,"high":1877,"low":1304,"close":1837,"change":727,"percent_change":1949,"volume":1400,"transactions":9,"vwap":1837},"2025-08-12",6.37,3.04,{"date":1951,"open":1877,"high":1868,"low":1393,"close":1460,"change":1624,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1460},"2025-08-11",-7.68,57500,{"date":1955,"open":1900,"high":1570,"low":1459,"close":1559,"change":239,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1559},"2025-08-08",1.35,33200,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1488,"change":1962,"percent_change":864,"volume":1963,"transactions":9,"vwap":1488},"2025-08-07",6.47,7.397,0.245,93000,{"date":1965,"open":1545,"high":1545,"low":1465,"close":1966,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1966},"2025-08-06",6.435,-0.215,-3.23,30700,{"date":1971,"open":1556,"high":1868,"low":1538,"close":1738,"change":355,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1738},"2025-08-05",1.22,13200,{"date":1975,"open":1927,"high":1976,"low":1977,"close":1978,"change":1421,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1978},"2025-08-04",6.682,6.139,6.57,5.97,29600,{"date":1982,"open":1900,"high":1900,"low":1437,"close":1393,"change":1983,"percent_change":1984,"volume":839,"transactions":9,"vwap":1393},"2025-08-01",-0.59,-8.69,{"date":1986,"open":1866,"high":1589,"low":1887,"close":1495,"change":1122,"percent_change":1987,"volume":1334,"transactions":9,"vwap":1495},"2025-07-31",-3.69,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1866,"change":1432,"percent_change":1993,"volume":1094,"transactions":9,"vwap":1866},"2025-07-30",7.38,7.67,7.04,-4.47,{"date":1995,"open":1570,"high":1990,"low":1570,"close":1990,"change":690,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1990},"2025-07-29",2.5,100600,{"date":1999,"open":1582,"high":2000,"low":1570,"close":1582,"change":377,"percent_change":471,"volume":2001,"transactions":9,"vwap":1582},"2025-07-28",7.472,49300,{"date":2003,"open":1726,"high":2004,"low":1726,"close":2005,"change":191,"percent_change":634,"volume":2006,"transactions":9,"vwap":2005},"2025-07-25",7.793,7.18,40300,{"date":2008,"open":1575,"high":2009,"low":2010,"close":1582,"change":1358,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1582},"2025-07-24",7.88,6.92,5.11,109900,{"date":2014,"open":2015,"high":1707,"low":1499,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-07-23",8.22,6.85,-1.6,-18.93,117600,{"date":2021,"open":2022,"high":1656,"low":2022,"close":2023,"change":444,"percent_change":1769,"volume":2024,"transactions":9,"vwap":2023},"2025-07-22",8.16,8.45,76300,{"date":2026,"open":2027,"high":1632,"low":1767,"close":1631,"change":2028,"percent_change":1306,"volume":2029,"transactions":9,"vwap":1631},"2025-07-21",7.95,0.47,115900,{"date":2031,"open":2032,"high":1708,"low":1767,"close":2033,"change":112,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-07-18",8.56,7.93,-4.69,198000,{"date":2037,"open":1882,"high":2038,"low":1545,"close":2039,"change":1395,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-07-17",8.8,8.32,22.35,588300,{"date":2043,"open":1817,"high":2044,"low":2045,"close":1750,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":1750},"2025-07-16",7.29,5.204,1.47,27.58,380800,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":1325,"percent_change":1697,"volume":2055,"transactions":9,"vwap":2054},"2025-07-15",5.02,6.17,4.669,5.33,348400,{"date":2057,"open":1110,"high":2058,"low":2059,"close":954,"change":1249,"percent_change":2060,"volume":1141,"transactions":9,"vwap":954},"2025-07-14",5.064,4.63,-4.81,{"date":2062,"open":2063,"high":2064,"low":1070,"close":1110,"change":2065,"percent_change":1829,"volume":2066,"transactions":9,"vwap":1110},"2025-07-11",5.15,5.246,-0.37,81500,{"date":2068,"open":1070,"high":2069,"low":935,"close":1264,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1264},"2025-07-10",5.46,0.63,13.32,240400,{"date":2074,"open":983,"high":2075,"low":2076,"close":1020,"change":221,"percent_change":2077,"volume":2078,"transactions":9,"vwap":1020},"2025-07-09",5.161,4.562,-1.66,70900,{"date":2080,"open":2081,"high":2082,"low":954,"close":1021,"change":1524,"percent_change":2083,"volume":2084,"transactions":9,"vwap":1021},"2025-07-08",5.27,5.39,-8.73,152200,{"date":2086,"open":1330,"high":1330,"low":2087,"close":2081,"change":399,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2081},"2025-07-07",5.025,-1.31,81000,{"date":2091,"open":1074,"high":1794,"low":1034,"close":1331,"change":895,"percent_change":299,"volume":2092,"transactions":9,"vwap":1331},"2025-07-03",92600,{"date":2094,"open":1795,"high":1445,"low":2011,"close":2095,"change":1133,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-07-02",5.17,-8.66,140100,{"date":2099,"open":1367,"high":2100,"low":1338,"close":1287,"change":230,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1287},"2025-07-01",6.057,-3.9,183200,{"date":2104,"open":1312,"high":1469,"low":728,"close":2105,"change":168,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-06-30",5.89,2.08,81900,{"date":2109,"open":2110,"high":2110,"low":2111,"close":1357,"change":2112,"percent_change":2113,"volume":2114,"transactions":9,"vwap":1357},"2025-06-27",6.51,5.71,-0.77,-11.77,110700,{"date":2116,"open":2117,"high":2016,"low":1282,"close":1887,"change":1461,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1887},"2025-06-26",5.79,10.85,331900,{"date":2121,"open":1355,"high":2122,"low":2123,"close":1447,"change":1127,"percent_change":888,"volume":2124,"transactions":9,"vwap":1447},"2025-06-25",6.16,5.344,234100,{"date":2126,"open":2054,"high":2127,"low":1114,"close":1287,"change":290,"percent_change":690,"volume":2128,"transactions":9,"vwap":1287},"2025-06-24",6.45,288700,{"date":2130,"open":1460,"high":2131,"low":1812,"close":1351,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1351},"2025-06-23",6.28,-1.27,-18.35,531400,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2010,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2010},"2025-06-20",5.29,11.87,5.053,2.04,41.8,6476000,{"date":2144,"open":440,"high":1312,"low":2145,"close":1092,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1092},"2025-06-18",3.355,1.46,42.69,898700,{"date":2150,"open":671,"high":671,"low":2151,"close":422,"change":690,"percent_change":1783,"volume":2152,"transactions":9,"vwap":422},"2025-06-17",3.015,130800,{"date":2154,"open":520,"high":520,"low":2155,"close":776,"change":1162,"percent_change":2156,"volume":2157,"transactions":9,"vwap":776},"2025-06-16",3.21,-8.47,166000,{"date":2159,"open":495,"high":511,"low":453,"close":623,"change":202,"percent_change":2160,"volume":2161,"transactions":9,"vwap":623},"2025-06-13",-9.23,77500,{"date":2163,"open":1825,"high":944,"low":470,"close":555,"change":1162,"percent_change":2164,"volume":2165,"transactions":9,"vwap":555},"2025-06-12",-7.14,91200,{"date":2167,"open":1153,"high":2168,"low":605,"close":719,"change":249,"percent_change":249,"volume":2169,"transactions":9,"vwap":719},"2025-06-11",4.58,86100,{"date":2171,"open":960,"high":1273,"low":614,"close":719,"change":1416,"percent_change":2172,"volume":2173,"transactions":9,"vwap":719},"2025-06-10",-8.3,127600,{"date":2175,"open":1458,"high":2176,"low":1103,"close":2168,"change":767,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2168},"2025-06-09",6.18,-23.67,125600,{"date":2180,"open":2181,"high":1452,"low":1342,"close":1343,"change":249,"percent_change":249,"volume":2182,"transactions":9,"vwap":1343},"2025-06-06",5.768,48200,{"date":2184,"open":2176,"high":2176,"low":1272,"close":1343,"change":1087,"percent_change":1304,"volume":2185,"transactions":9,"vwap":1343},"2025-06-05",85400,{"date":2187,"open":2105,"high":2176,"low":1305,"close":1287,"change":67,"percent_change":2188,"volume":2189,"transactions":9,"vwap":1287},"2025-06-04",-0.88,50600,{"date":2191,"open":1343,"high":2192,"low":1344,"close":2111,"change":634,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2111},"2025-06-03",6.295,-4.67,60300,{"date":2196,"open":2197,"high":1559,"low":1392,"close":1296,"change":1674,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1296},"2025-06-02",6.43,-5.37,141900,{"date":2201,"open":1512,"high":2202,"low":1512,"close":1540,"change":28,"percent_change":973,"volume":2203,"transactions":9,"vwap":1540},"2025-05-30",6.475,46300,{"date":2205,"open":1367,"high":2206,"low":1345,"close":1453,"change":1244,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1453},"2025-05-29",6.84,18.7,177200,{"date":2210,"open":2211,"high":2212,"low":1110,"close":1266,"change":2213,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1266},"2025-05-28",7.08,7.396,-2,-28.25,151200,{"date":2217,"open":1630,"high":1630,"low":2218,"close":2211,"change":2219,"percent_change":2220,"volume":1251,"transactions":9,"vwap":2211},"2025-05-27",6.105,-1.74,-19.73,{"date":2222,"open":1630,"high":2223,"low":2224,"close":2225,"change":761,"percent_change":2213,"volume":2226,"transactions":9,"vwap":2225},"2025-05-23",9.2,8.42,8.82,52400,{"date":2228,"open":2229,"high":2230,"low":2231,"close":1630,"change":239,"percent_change":2232,"volume":964,"transactions":9,"vwap":1630},"2025-05-22",8.81,9.14,8.64,1.01,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":257,"percent_change":2239,"volume":696,"transactions":9,"vwap":2238},"2025-05-21",8.73,9.19,8.17,8.91,-0.67,{"date":2241,"open":2242,"high":2243,"low":1615,"close":2244,"change":2112,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2244},"2025-05-20",9.51,9.75,8.97,-7.91,329500,{"date":2248,"open":1670,"high":2249,"low":1695,"close":1695,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1695},"2025-05-19",10.25,-0.1,-1.02,35800,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":21,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-05-16",9.97,10.173,9.723,9.84,-1.11,14700,{"date":2262,"open":2263,"high":2264,"low":2265,"close":1670,"change":2250,"percent_change":2266,"volume":2267,"transactions":9,"vwap":1670},"2025-05-15",10.23,10.49,9.724,-1,182100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2250,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-05-14",10.2,10.44,9.61,10.05,-0.99,94000,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":249,"percent_change":249,"volume":2281,"transactions":9,"vwap":2280},"2025-05-13",10.29,9.5,10.15,97800,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2280,"change":391,"percent_change":136,"volume":2287,"transactions":9,"vwap":2280},"2025-05-12",10.09,10.28,9.731,47700,{"date":2289,"open":1178,"high":2285,"low":2290,"close":2284,"change":786,"percent_change":112,"volume":1844,"transactions":9,"vwap":2284},"2025-05-09",9.593,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":191,"percent_change":1440,"volume":2297,"transactions":9,"vwap":2296},"2025-05-08",10.5,10.64,9.55,10.13,69200,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2280,"change":2250,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2280},"2025-05-07",10.17,10.4,9.898,-0.98,40800,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2249,"change":1105,"percent_change":2310,"volume":778,"transactions":9,"vwap":2249},"2025-05-06",10.65,10.8,9.86,-4.65,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":1127,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-05-05",10.1,10.98,10.06,10.75,2.28,94500,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":1608,"percent_change":1720,"volume":2324,"transactions":9,"vwap":2323},"2025-05-02",11,9.865,10.51,113100,{"date":2326,"open":2249,"high":2321,"low":26,"close":2327,"change":330,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-05-01",10.805,-0.78,84800,{"date":2331,"open":2332,"high":2333,"low":1665,"close":2333,"change":880,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-04-30",10.68,10.89,1.97,58400,{"date":2337,"open":2293,"high":2321,"low":26,"close":2332,"change":146,"percent_change":2338,"volume":1449,"transactions":9,"vwap":2332},"2025-04-29",-1.75,{"date":183,"open":2340,"high":179,"low":26,"close":2341,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2341},12.49,10.87,-1.62,-12.97,109000]