[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARBB":3,"homepage-market-summary":28,"stock-historical-ARBB":172},{"ticker":4,"date":5,"profile":6,"quote":13},"ARBB","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9},"ARB IOT Group Limited Ordinary Shares","Nasdaq",null,"Common Stock","ARB IOT Group Ltd is a provider of complete solutions to the clients for the integration of Internet of Things (IoT) systems and devices from designing to project deployment. The company offers a wide range of IoT systems as well as provides customers with a substantial range of services such as system integration and system support services. It delivers solutions like designing, installation, testing and commissioning of various IoT systems and devices as well as integration of automated systems, including installation of wire and wireless and mechatronic works. The company operates in two reportable segments: (i) the provision of hardware and software of IoT solutions and (ii) Investment holding and others. The majority of revenue is generated from the IoT solutions segment.","9",{"close":14,"open":15,"high":14,"low":16,"prev_close":17,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},4.6,4.44,4.425,4.42,0.18,4.07,5252.007973,378,4.5306,81,3.225,118834.93690080434,1.8,874,{"status":29,"indices":30,"watchlist":76,"sectors":98,"benchmarks":154},"success",[31,40,47,54,61,68],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8","2026-10-02",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":37,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":37,"sparkline":67,"date":39},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":39},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":37,"sparkline":83,"date":39},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":37,"sparkline":90,"date":39},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":37,"sparkline":97,"date":39},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":37},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":37},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":37},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":37},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":37},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":37},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":37},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":37},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":37},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":37},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":37},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":37},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":37},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":37},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":182},365,1000,{"period_high":176,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":14,"start_date":181,"end_date":5},13.89,3.71,92177,33644492.851303004,-57.23,"2025-04-16",[183,184,193,203,214,222,231,240,251,260,268,275,285,294,303,310,319,326,334,343,351,356,363,371,377,386,395,404,414,424,432,441,449,456,465,472,479,485,493,502,509,515,522,530,538,546,552,559,567,575,583,588,593,598,602,607,613,619,625,631,638,642,647,650,657,661,664,670,675,683,689,694,702,711,718,724,732,740,745,749,754,761,766,769,776,781,788,794,798,803,807,813,818,821,827,832,838,842,850,854,860,866,872,879,881,884,890,893,897,904,910,917,921,925,929,935,938,944,949,957,962,966,970,976,979,984,989,993,998,1003,1009,1014,1019,1026,1030,1035,1038,1042,1048,1054,1059,1063,1068,1072,1078,1082,1085,1088,1092,1095,1099,1103,1106,1110,1113,1119,1125,1133,1138,1144,1148,1152,1156,1163,1169,1173,1177,1182,1190,1198,1203,1209,1217,1224,1228,1233,1240,1245,1253,1258,1264,1270,1273,1280,1285,1290,1293,1297,1301,1306,1311,1314,1319,1327,1334,1339,1344,1351,1359,1366,1372,1377,1382,1388,1396,1402,1408,1412,1417,1420,1424,1427,1432,1439,1445,1452,1458,1463,1468,1475,1480,1485,1488,1492,1497,1503,1507,1513,1520,1529,1533,1539,1546,1550,1556,1560,1567,1573,1578,1582,1590,1593,1597,1602,1607,1613,1621,1628,1634,1641,1648,1653,1662,1669,1677,1685,1694,1700,1706,1711,1714,1719,1722,1724,1728,1732,1737,1742,1748,1754,1757,1761,1766,1771,1777,1782,1786,1792,1796,1801,1808,1813,1818,1823,1827,1832,1835,1839,1845,1850,1856,1859,1864,1868,1875,1879,1882,1886,1891,1895,1901,1905,1909,1912,1914,1918,1923,1928,1934,1938,1942,1947,1950,1955,1961,1968,1973,1980,1988,1995,2002,2008,2012,2016,2023,2028,2035,2039,2044,2047,2049,2053,2059,2061,2069,2077,2085,2092,2099,2105,2112,2119,2123,2127,2131,2137,2143,2148,2154,2160,2165,2171,2179,2183,2191,2198,2203,2208,2215,2223,2229,2237,2244,2252,2258],{"date":5,"open":15,"high":14,"low":16,"close":14,"change":18,"percent_change":19,"volume":20,"transactions":21,"vwap":22},{"date":185,"open":186,"high":186,"low":187,"close":17,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-30",4.47,4.3519,-0.2002,-4.33,3398,300,4.4547,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",4.66,4.7,4.6202,0.3502,8.2,1787.935665,126,4.5075,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-28",4.2378,4.48,4.231,4.27,-0.2,-4.47,1226,99,4.3058,{"date":215,"open":216,"high":216,"low":186,"close":186,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-25",4.57,0.27,6.43,2034,188,4.3963,{"date":223,"open":224,"high":224,"low":225,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-23",4.49,4.2,-0.36,-7.89,7066.48937,307,4.4297,{"date":232,"open":96,"high":96,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",4.35,4.56,0.16,3.64,1501.811445,181,4.5754,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-21",4.39,4.475,4.26,4.4,-0.225,-4.86,1899,155,4.4363,{"date":252,"open":253,"high":254,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-18",4.6112,4.625,0.1457,3.25,1103,122,4.6245,{"date":261,"open":224,"high":262,"low":263,"close":263,"change":264,"percent_change":26,"volume":265,"transactions":266,"vwap":267},"2026-09-17",4.565,4.4793,0.0793,1685,114,4.512,{"date":269,"open":208,"high":245,"low":208,"close":245,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-16",0.1714,4.05,1118,87,4.4155,{"date":276,"open":277,"high":278,"low":279,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-15",4.36,4.37,4.2286,-0.1314,-3.01,4394,304,4.4949,{"date":286,"open":287,"high":287,"low":288,"close":277,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-14",4.555,4.3491,-0.13,-2.9,7359.965714,460,4.5459,{"date":295,"open":296,"high":297,"low":298,"close":224,"change":289,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-11",4.31,4.62,4.21,-2.81,7305.119299,136,4.3568,{"date":304,"open":298,"high":297,"low":298,"close":297,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",0.34,7.94,934,36,4.4081,{"date":311,"open":277,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-09",4.3768,4.28,-0.14,-3.17,942,40,4.3922,{"date":320,"open":244,"high":17,"low":244,"close":17,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-08",0.01,0.23,1056.994204,96,4.3486,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":235,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-04",4.2651,4.41,3.76,832.0224,29,4.3235,{"date":335,"open":16,"high":16,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",4.2339,4.25,-0.1,-2.3,1917.8,53,4.2694,{"date":344,"open":345,"high":345,"low":233,"close":233,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-02",4.4661,0.1,2.35,444.133334,33,4.3668,{"date":352,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":353,"transactions":354,"vwap":355},"2026-09-01",1569,46,4.2624,{"date":357,"open":358,"high":233,"low":358,"close":233,"change":359,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-31",4.3259,0,1413,49,4.324,{"date":364,"open":365,"high":245,"low":225,"close":233,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",4.2777,0.07,1.64,6819,130,4.375,{"date":372,"open":224,"high":14,"low":373,"close":313,"change":112,"percent_change":374,"volume":375,"transactions":23,"vwap":376},"2026-08-27",4.2501,-0.23,8065.66443,4.3831,{"date":378,"open":208,"high":379,"low":208,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-08-26",4.52,4.29,-0.1826,-4.08,1612.298,62,4.3554,{"date":387,"open":388,"high":389,"low":388,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":23,"vwap":394},"2026-08-25",4.22,4.64,4.4726,-0.2941,-6.17,1860.042467,4.4406,{"date":396,"open":397,"high":397,"low":225,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-24",4.8092,4.7667,0.2167,4.76,5393.3333,159,4.4316,{"date":405,"open":406,"high":407,"low":313,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-21",5.19,5.2,4.55,-0.75,-14.15,21444.394232,411,4.7555,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-20",4.04,5.43,5.3,1.29,32.17,153534.393458,2737,4.9413,{"date":425,"open":426,"high":426,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":384,"vwap":431},"2026-08-19",4.24,4.01,-0.2687,-6.28,1881.066667,4.1141,{"date":433,"open":434,"high":435,"low":427,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":361,"vwap":440},"2026-08-18",4.0193,4.315,4.2787,0.0087,0.2,3155,4.103,{"date":442,"open":379,"high":379,"low":443,"close":208,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-17",4.23,-0.22,-4.9,7581.108657,64,4.4024,{"date":450,"open":388,"high":224,"low":388,"close":224,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-14",0.1672,3.87,3894.533328,70,4.3942,{"date":457,"open":233,"high":17,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-13",4.19,4.3228,0.1728,4.16,5053.608078,43,4.3196,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":317,"vwap":471},"2026-08-12",4.15,-0.05,-1.19,1686.066667,4.1498,{"date":473,"open":474,"high":337,"low":271,"close":225,"change":209,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-11",4.1,-4.55,5764.540733,58,4.2005,{"date":480,"open":245,"high":245,"low":245,"close":245,"change":481,"percent_change":482,"volume":483,"transactions":463,"vwap":484},"2026-08-10",0.3,7.32,239.025205,4.2585,{"date":486,"open":458,"high":245,"low":487,"close":474,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-07",4,-0.1755,-4.1,1272.333333,37,4.1405,{"date":494,"open":458,"high":495,"low":458,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",4.34,4.2755,-0.0145,-0.34,1461,39,4.2623,{"date":503,"open":504,"high":242,"low":380,"close":380,"change":505,"percent_change":506,"volume":507,"transactions":341,"vwap":508},"2026-08-05",4.3109,-0.005,-0.12,2698.333333,4.3346,{"date":510,"open":511,"high":511,"low":511,"close":511,"change":359,"percent_change":359,"volume":512,"transactions":513,"vwap":514},"2026-08-04",4.295,2441.433236,73,4.2798,{"date":516,"open":487,"high":233,"low":487,"close":511,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-03",0.295,7.38,3518.933333,88,4.1567,{"date":523,"open":524,"high":524,"low":487,"close":487,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-07-31",4.08,-0.115,-2.79,662.81666,41,4.0518,{"date":531,"open":487,"high":532,"low":487,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-07-30",4.115,0.0358,0.88,2495.675249,95,4.0594,{"date":539,"open":19,"high":540,"low":487,"close":541,"change":542,"percent_change":322,"volume":543,"transactions":544,"vwap":545},"2026-07-29",4.13,4.0792,0.0092,6146,76,4.0845,{"date":547,"open":427,"high":474,"low":487,"close":19,"change":366,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-28",1.75,4437,91,4.0761,{"date":553,"open":554,"high":554,"low":487,"close":487,"change":555,"percent_change":382,"volume":556,"transactions":557,"vwap":558},"2026-07-27",4.0336,-0.17,2242.304867,69,4.0281,{"date":560,"open":474,"high":561,"low":474,"close":562,"change":563,"percent_change":338,"volume":564,"transactions":565,"vwap":566},"2026-07-24",4.18,4.17,-0.0041,1169,44,4.1589,{"date":568,"open":337,"high":337,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-23",4.1741,-0.1709,-3.93,2026.666666,51,4.1964,{"date":576,"open":577,"high":578,"low":298,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":513,"vwap":582},"2026-07-22",4.2491,4.345,0.115,2.72,2093,4.2391,{"date":584,"open":426,"high":206,"low":443,"close":443,"change":506,"percent_change":585,"volume":586,"transactions":273,"vwap":587},"2026-07-21",-2.76,3994,4.2832,{"date":589,"open":233,"high":233,"low":233,"close":233,"change":590,"percent_change":591,"volume":592,"transactions":9,"vwap":233},"2026-07-17",-0.045,-1.02,400,{"date":594,"open":233,"high":595,"low":596,"close":595,"change":359,"percent_change":359,"volume":597,"transactions":9,"vwap":595},"2026-07-16",4.395,4.323,1800,{"date":599,"open":224,"high":224,"low":595,"close":595,"change":600,"percent_change":601,"volume":174,"transactions":9,"vwap":595},"2026-07-15",-0.095,-2.12,{"date":603,"open":604,"high":297,"low":604,"close":224,"change":217,"percent_change":605,"volume":606,"transactions":9,"vwap":224},"2026-07-14",4.318,6.4,1700,{"date":608,"open":379,"high":609,"low":388,"close":388,"change":610,"percent_change":611,"volume":612,"transactions":9,"vwap":388},"2026-07-13",4.68,-0.28,-6.22,3600,{"date":614,"open":278,"high":615,"low":616,"close":615,"change":505,"percent_change":617,"volume":618,"transactions":9,"vwap":615},"2026-07-10",4.5,4.33,-0.11,900,{"date":620,"open":313,"high":621,"low":313,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":9,"vwap":621},"2026-07-09",4.505,0.255,6,700,{"date":626,"open":627,"high":609,"low":337,"close":337,"change":628,"percent_change":629,"volume":630,"transactions":9,"vwap":337},"2026-07-08",4.674,-0.554,-11.53,6600,{"date":632,"open":633,"high":634,"low":245,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":9,"vwap":634},"2026-07-07",4.69,4.804,-0.046,-0.95,9500,{"date":639,"open":329,"high":640,"low":245,"close":640,"change":122,"percent_change":417,"volume":641,"transactions":9,"vwap":640},"2026-07-06",4.85,1900,{"date":643,"open":644,"high":640,"low":408,"close":14,"change":555,"percent_change":645,"volume":646,"transactions":9,"vwap":14},"2026-07-02",4.83,-3.56,2800,{"date":648,"open":649,"high":649,"low":649,"close":649,"change":359,"percent_change":359,"volume":359,"transactions":9,"vwap":649},"2026-07-01",4.77,{"date":651,"open":652,"high":653,"low":297,"close":649,"change":654,"percent_change":655,"volume":656,"transactions":9,"vwap":649},"2026-06-30",4.78,4.82,-0.18,-3.64,2100,{"date":658,"open":659,"high":660,"low":379,"close":660,"change":438,"percent_change":298,"volume":597,"transactions":9,"vwap":660},"2026-06-29",4.75,4.95,{"date":662,"open":659,"high":659,"low":659,"close":659,"change":663,"percent_change":177,"volume":191,"transactions":9,"vwap":659},"2026-06-26",0.17,{"date":665,"open":666,"high":644,"low":379,"close":667,"change":525,"percent_change":668,"volume":669,"transactions":9,"vwap":667},"2026-06-25",4.654,4.58,-2.45,4200,{"date":671,"open":609,"high":644,"low":14,"close":672,"change":673,"percent_change":674,"volume":646,"transactions":9,"vwap":672},"2026-06-24",4.695,0.085,1.84,{"date":676,"open":677,"high":678,"low":679,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":9,"vwap":679},"2026-06-23",4.72,4.8,4.61,-0.278,-5.69,1400,{"date":684,"open":685,"high":686,"low":685,"close":686,"change":687,"percent_change":688,"volume":597,"transactions":9,"vwap":686},"2026-06-22",4.668,4.888,0.118,2.47,{"date":690,"open":609,"high":691,"low":609,"close":649,"change":314,"percent_change":692,"volume":693,"transactions":9,"vwap":649},"2026-06-18",5.05,-2.85,8300,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":498,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-06-17",5.09,5.18,4.9,4.91,-6.48,7900,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":707},"2026-06-16",5.575,5.59,5.15,5.25,-0.35,-6.25,8200,{"date":712,"open":713,"high":714,"low":713,"close":715,"change":716,"percent_change":717,"volume":618,"transactions":9,"vwap":715},"2026-06-15",5.38,5.86,5.6,0.02,0.36,{"date":719,"open":720,"high":721,"low":706,"close":722,"change":314,"percent_change":668,"volume":723,"transactions":9,"vwap":722},"2026-06-12",5.63,5.96,5.58,15300,{"date":725,"open":726,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",5.98,5.535,5.72,-0.07,-1.21,12000,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-10",5.85,5.36,5.79,0.125,2.21,2500,{"date":741,"open":715,"high":742,"low":735,"close":742,"change":743,"percent_change":418,"volume":744,"transactions":9,"vwap":742},"2026-06-09",5.665,0.285,5700,{"date":746,"open":747,"high":747,"low":713,"close":713,"change":374,"percent_change":489,"volume":748,"transactions":9,"vwap":713},"2026-06-08",5.47,2600,{"date":750,"open":735,"high":751,"low":735,"close":751,"change":752,"percent_change":244,"volume":753,"transactions":9,"vwap":751},"2026-06-05",5.61,0.229,12700,{"date":755,"open":756,"high":757,"low":735,"close":758,"change":759,"percent_change":438,"volume":760,"transactions":9,"vwap":758},"2026-06-04",5.37,5.5,5.381,0.011,13700,{"date":762,"open":697,"high":757,"low":697,"close":756,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":756},"2026-06-03",0.19,3.67,20700,{"date":767,"open":768,"high":407,"low":768,"close":697,"change":359,"percent_change":359,"volume":744,"transactions":9,"vwap":697},"2026-06-02",5.13,{"date":770,"open":771,"high":772,"low":773,"close":697,"change":716,"percent_change":774,"volume":775,"transactions":9,"vwap":697},"2026-06-01",5.22,5.228,5.01,0.39,5800,{"date":777,"open":706,"high":778,"low":779,"close":778,"change":321,"percent_change":763,"volume":780,"transactions":9,"vwap":778},"2026-05-29",5.16,5,11000,{"date":782,"open":783,"high":418,"low":784,"close":706,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":706},"2026-05-28",4.99,4.955,0.11,2.18,34000,{"date":789,"open":400,"high":790,"low":400,"close":791,"change":792,"percent_change":233,"volume":793,"transactions":9,"vwap":791},"2026-05-27",5.07,5.04,0.21,5400,{"date":795,"open":14,"high":644,"low":14,"close":644,"change":796,"percent_change":649,"volume":797,"transactions":9,"vwap":644},"2026-05-26",0.22,11700,{"date":799,"open":196,"high":659,"low":408,"close":679,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":679},"2026-05-22",-0.04,-0.86,5500,{"date":804,"open":615,"high":96,"low":615,"close":96,"change":805,"percent_change":806,"volume":669,"transactions":9,"vwap":96},"2026-05-21",0.05,1.09,{"date":808,"open":809,"high":14,"low":810,"close":14,"change":785,"percent_change":811,"volume":812,"transactions":9,"vwap":14},"2026-05-20",4.495,4.405,2.45,6700,{"date":814,"open":815,"high":96,"low":329,"close":224,"change":654,"percent_change":816,"volume":817,"transactions":9,"vwap":224},"2026-05-19",4.59,-3.85,5000,{"date":819,"open":615,"high":196,"low":615,"close":820,"change":321,"percent_change":792,"volume":744,"transactions":9,"vwap":820},"2026-05-18",4.67,{"date":822,"open":823,"high":824,"low":287,"close":195,"change":374,"percent_change":825,"volume":826,"transactions":9,"vwap":195},"2026-05-15",4.73,4.815,-4.7,6900,{"date":828,"open":297,"high":691,"low":297,"close":829,"change":716,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-05-14",4.89,0.41,17500,{"date":833,"open":633,"high":829,"low":834,"close":835,"change":18,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-13",4.584,4.87,3.84,10700,{"date":839,"open":15,"high":633,"low":840,"close":633,"change":122,"percent_change":720,"volume":841,"transactions":9,"vwap":633},"2026-05-12",4.32,15400,{"date":843,"open":844,"high":845,"low":846,"close":15,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":15},"2026-05-11",4.43,4.71,4.3,-0.08,-1.77,14000,{"date":851,"open":277,"high":196,"low":840,"close":379,"change":338,"percent_change":852,"volume":853,"transactions":9,"vwap":379},"2026-05-08",-2.16,15700,{"date":855,"open":195,"high":856,"low":245,"close":297,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":297},"2026-05-07",4.84,-0.25,-5.13,32300,{"date":861,"open":862,"high":862,"low":408,"close":835,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":835},"2026-05-06",5.46,-0.6,-10.97,93900,{"date":867,"open":747,"high":868,"low":869,"close":747,"change":610,"percent_change":870,"volume":871,"transactions":9,"vwap":747},"2026-05-05",5.567,4.93,-4.87,1751000,{"date":873,"open":677,"high":874,"low":677,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-05-04",6.3,5.75,1.1,23.66,219400,{"date":880,"open":96,"high":96,"low":96,"close":96,"change":805,"percent_change":806,"volume":191,"transactions":9,"vwap":96},"2026-05-01",{"date":882,"open":616,"high":14,"low":616,"close":14,"change":217,"percent_change":883,"volume":612,"transactions":9,"vwap":14},"2026-04-30",6.24,{"date":885,"open":186,"high":186,"low":886,"close":616,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":616},"2026-04-29",4.02,-0.15,-3.35,5100,{"date":891,"open":186,"high":206,"low":186,"close":206,"change":857,"percent_change":892,"volume":682,"transactions":9,"vwap":206},"2026-04-28",-5.29,{"date":894,"open":196,"high":895,"low":196,"close":823,"change":896,"percent_change":847,"volume":606,"transactions":9,"vwap":823},"2026-04-27",4.735,-0.004,{"date":898,"open":899,"high":659,"low":900,"close":901,"change":902,"percent_change":498,"volume":903,"transactions":9,"vwap":901},"2026-04-24",4.63,4.359,4.734,-0.016,1300,{"date":905,"open":906,"high":906,"low":615,"close":659,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":659},"2026-04-23",5.1,-0.24,-4.81,7100,{"date":911,"open":678,"high":912,"low":913,"close":783,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":783},"2026-04-22",4.994,4.728,0.51,11.38,3100,{"date":918,"open":810,"high":615,"low":840,"close":206,"change":663,"percent_change":919,"volume":920,"transactions":9,"vwap":206},"2026-04-21",3.94,3800,{"date":922,"open":487,"high":923,"low":487,"close":296,"change":763,"percent_change":679,"volume":924,"transactions":9,"vwap":296},"2026-04-20",4.351,4600,{"date":926,"open":467,"high":615,"low":927,"close":927,"change":321,"percent_change":928,"volume":597,"transactions":9,"vwap":927},"2026-04-17",4.12,0.24,{"date":930,"open":931,"high":846,"low":931,"close":932,"change":847,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-04-16",3.95,4.11,-1.91,3200,{"date":936,"open":177,"high":443,"low":177,"close":458,"change":366,"percent_change":937,"volume":889,"transactions":9,"vwap":458},"2026-04-15",1.7,{"date":939,"open":427,"high":337,"low":940,"close":927,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":927},"2026-04-14",3.96,0.37,9.87,10600,{"date":945,"open":946,"high":946,"low":946,"close":946,"change":654,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-04-13",3.75,-4.58,200,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":669,"transactions":9,"vwap":954},"2026-04-10",3.82,4.09,3.81,3.93,-0.09,-2.24,{"date":958,"open":562,"high":562,"low":886,"close":886,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":886},"2026-04-09",-0.06,-1.47,3500,{"date":963,"open":964,"high":562,"low":964,"close":524,"change":716,"percent_change":52,"volume":965,"transactions":9,"vwap":524},"2026-04-08",4.06,1200,{"date":967,"open":927,"high":927,"low":487,"close":964,"change":968,"percent_change":836,"volume":969,"transactions":9,"vwap":964},"2026-04-07",0.15,2300,{"date":971,"open":427,"high":932,"low":972,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-04-06",3.91,-0.37,-8.64,6800,{"date":977,"open":337,"high":313,"low":337,"close":313,"change":217,"percent_change":978,"volume":624,"transactions":9,"vwap":313},"2026-04-02",6.73,{"date":980,"open":981,"high":15,"low":981,"close":427,"change":982,"percent_change":983,"volume":744,"transactions":9,"vwap":427},"2026-04-01",3.85,-0.16,-3.84,{"date":985,"open":467,"high":380,"low":416,"close":562,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":562},"2026-03-31",-0.125,-2.91,3700,{"date":990,"open":953,"high":615,"low":991,"close":511,"change":505,"percent_change":506,"volume":992,"transactions":9,"vwap":511},"2026-03-30",3.8,7300,{"date":994,"open":427,"high":846,"low":487,"close":846,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":846},"2026-03-27",0.12,2.87,3900,{"date":999,"open":225,"high":846,"low":561,"close":561,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":561},"2026-03-26",-0.208,-4.74,6200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":1006,"change":1007,"percent_change":206,"volume":1008,"transactions":9,"vwap":1006},"2026-03-25",4.222,4.388,0.188,1600,{"date":1010,"open":16,"high":224,"low":225,"close":225,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":225},"2026-03-24",-0.21,-4.76,4800,{"date":1015,"open":845,"high":845,"low":846,"close":329,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":329},"2026-03-23",-0.755,-14.62,12200,{"date":1020,"open":615,"high":1021,"low":615,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-03-20",5.51,5.165,0.905,21.24,34500,{"date":1027,"open":245,"high":245,"low":225,"close":244,"change":1028,"percent_change":1029,"volume":975,"transactions":9,"vwap":244},"2026-03-19",-0.03,-0.7,{"date":1031,"open":1032,"high":195,"low":337,"close":380,"change":1033,"percent_change":1034,"volume":924,"transactions":9,"vwap":380},"2026-03-18",4.424,-0.19,-4.24,{"date":1036,"open":96,"high":823,"low":206,"close":206,"change":321,"percent_change":796,"volume":1037,"transactions":9,"vwap":206},"2026-03-17",5300,{"date":1039,"open":615,"high":856,"low":225,"close":186,"change":374,"percent_change":1040,"volume":1041,"transactions":9,"vwap":186},"2026-03-16",-4.89,4000,{"date":1043,"open":1044,"high":1044,"low":196,"close":196,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":196},"2026-03-13",4.837,-0.268,-5.39,2200,{"date":1049,"open":1050,"high":1050,"low":829,"close":1051,"change":1052,"percent_change":1053,"volume":656,"transactions":9,"vwap":1051},"2026-03-12",4.98,4.968,-0.052,-1.04,{"date":1055,"open":1056,"high":1056,"low":779,"close":1057,"change":366,"percent_change":1058,"volume":903,"transactions":9,"vwap":1057},"2026-03-11",5.34,5.02,1.41,{"date":1060,"open":1061,"high":1061,"low":660,"close":660,"change":1062,"percent_change":709,"volume":739,"transactions":9,"vwap":660},"2026-03-10",5.33,-0.33,{"date":1064,"open":829,"high":418,"low":829,"close":1065,"change":1066,"percent_change":1067,"volume":889,"transactions":9,"vwap":1065},"2026-03-09",5.28,0.56,11.86,{"date":1069,"open":698,"high":698,"low":677,"close":677,"change":907,"percent_change":1070,"volume":1071,"transactions":9,"vwap":677},"2026-03-06",-4.84,2900,{"date":1073,"open":698,"high":1074,"low":698,"close":1075,"change":1076,"percent_change":1077,"volume":624,"transactions":9,"vwap":1075},"2026-03-05",4.97,4.96,0.14,2.9,{"date":1079,"open":1080,"high":653,"low":389,"close":653,"change":716,"percent_change":1081,"volume":682,"transactions":9,"vwap":653},"2026-03-04",4.748,0.42,{"date":1083,"open":678,"high":678,"low":652,"close":678,"change":359,"percent_change":359,"volume":1084,"transactions":9,"vwap":678},"2026-03-03",2700,{"date":1086,"open":196,"high":653,"low":196,"close":678,"change":235,"percent_change":1087,"volume":1084,"transactions":9,"vwap":678},"2026-03-02",3.45,{"date":1089,"open":644,"high":644,"low":297,"close":389,"change":1028,"percent_change":1090,"volume":1091,"transactions":9,"vwap":389},"2026-02-27",-0.64,2400,{"date":1093,"open":196,"high":196,"low":14,"close":820,"change":617,"percent_change":339,"volume":1094,"transactions":9,"vwap":820},"2026-02-26",1500,{"date":1096,"open":899,"high":856,"low":899,"close":652,"change":785,"percent_change":1097,"volume":1098,"transactions":9,"vwap":652},"2026-02-25",2.36,2000,{"date":1100,"open":96,"high":698,"low":96,"close":820,"change":716,"percent_change":1101,"volume":1102,"transactions":9,"vwap":820},"2026-02-24",0.43,4400,{"date":1104,"open":677,"high":659,"low":389,"close":96,"change":374,"percent_change":1105,"volume":1002,"transactions":9,"vwap":96},"2026-02-23",-4.71,{"date":1107,"open":1108,"high":1108,"low":1108,"close":1108,"change":359,"percent_change":359,"volume":1109,"transactions":9,"vwap":1108},"2026-02-20",4.88,311,{"date":1111,"open":640,"high":779,"low":678,"close":1108,"change":1112,"percent_change":956,"volume":961,"transactions":9,"vwap":1108},"2026-02-19",-0.112,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1084,"transactions":9,"vwap":1116},"2026-02-18",4.81,4.992,0.002,0.04,{"date":1120,"open":1121,"high":1122,"low":678,"close":783,"change":1123,"percent_change":247,"volume":1124,"transactions":9,"vwap":783},"2026-02-17",5.14,5.23,-0.255,7500,{"date":1126,"open":1061,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-02-13",5.359,5.235,5.245,-0.155,-2.87,8600,{"date":1134,"open":1135,"high":715,"low":1136,"close":1136,"change":729,"percent_change":1137,"volume":1041,"transactions":9,"vwap":1136},"2026-02-12",5.48,5.4,-1.28,{"date":1139,"open":1140,"high":1141,"low":1140,"close":747,"change":887,"percent_change":1142,"volume":1143,"transactions":9,"vwap":747},"2026-02-11",5.401,5.64,-2.67,3300,{"date":1145,"open":1135,"high":1146,"low":713,"close":1147,"change":716,"percent_change":717,"volume":748,"transactions":9,"vwap":1147},"2026-02-10",5.68,5.62,{"date":1149,"open":1150,"high":715,"low":1136,"close":715,"change":805,"percent_change":66,"volume":1151,"transactions":9,"vwap":715},"2026-02-09",5.405,8500,{"date":1153,"open":757,"high":715,"low":1154,"close":1155,"change":122,"percent_change":677,"volume":916,"transactions":9,"vwap":1155},"2026-02-06",5.31,5.55,{"date":1157,"open":1158,"high":875,"low":1159,"close":418,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":418},"2026-02-05",5.7,5.24,-0.47,-8.15,24600,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1167,"change":321,"percent_change":663,"volume":1168,"transactions":9,"vwap":1167},"2026-02-04",5.76,5.838,5.77,14900,{"date":1170,"open":1171,"high":1172,"low":728,"close":1165,"change":468,"percent_change":801,"volume":909,"transactions":9,"vwap":1165},"2026-02-03",5.81,5.92,{"date":1174,"open":1165,"high":1175,"low":1165,"close":1171,"change":359,"percent_change":359,"volume":1176,"transactions":9,"vwap":1171},"2026-02-02",5.99,7800,{"date":1178,"open":1179,"high":1179,"low":875,"close":1171,"change":209,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1171},"2026-01-30",6.15,-3.33,33000,{"date":1183,"open":1184,"high":1185,"low":1171,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-01-29",7.26,7.34,6.01,-1.051,-14.88,138700,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-01-28",5.921,7.09,7.061,1.271,21.95,189900,{"date":1199,"open":1200,"high":1201,"low":736,"close":736,"change":1202,"percent_change":1029,"volume":1151,"transactions":9,"vwap":736},"2026-01-27",5.828,5.898,-0.041,{"date":1204,"open":1167,"high":1205,"low":1167,"close":1206,"change":1207,"percent_change":1208,"volume":817,"transactions":9,"vwap":1206},"2026-01-26",5.9,5.831,0.031,0.53,{"date":1210,"open":734,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-01-23",6.03,5.652,5.8,-0.175,-2.93,11500,{"date":1218,"open":1172,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1002,"transactions":9,"vwap":1221},"2026-01-22",6.05,5.91,5.975,0.075,1.27,{"date":1225,"open":1175,"high":1175,"low":1205,"close":1205,"change":1226,"percent_change":1227,"volume":988,"transactions":9,"vwap":1205},"2026-01-21",-0.033,-0.56,{"date":1229,"open":623,"high":623,"low":1165,"close":1230,"change":982,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-01-20",5.933,-2.63,10200,{"date":1234,"open":623,"high":1179,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1236},"2026-01-16",5.768,6.093,0.133,2.23,16700,{"date":1241,"open":1242,"high":1243,"low":734,"close":721,"change":314,"percent_change":339,"volume":1244,"transactions":9,"vwap":721},"2026-01-15",5.93,6.194,29100,{"date":1246,"open":1247,"high":1248,"low":1213,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-01-14",5.925,6.205,6.1,0.196,3.32,13400,{"date":1254,"open":714,"high":721,"low":734,"close":1255,"change":1256,"percent_change":830,"volume":1257,"transactions":9,"vwap":1255},"2026-01-13",5.904,0.024,7400,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1261,"change":1262,"percent_change":498,"volume":1263,"transactions":9,"vwap":1261},"2026-01-12",5.74,5.88,-0.02,14600,{"date":1265,"open":1171,"high":1205,"low":1266,"close":1205,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1205},"2026-01-09",5.71,0.09,1.55,9300,{"date":1271,"open":1220,"high":1220,"low":1266,"close":1171,"change":1262,"percent_change":498,"volume":1272,"transactions":9,"vwap":1171},"2026-01-08",7000,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":959,"percent_change":591,"volume":1279,"transactions":9,"vwap":1278},"2026-01-07",5.84,5.94,5.662,5.83,13000,{"date":1281,"open":1213,"high":1282,"low":1141,"close":1282,"change":800,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-01-06",5.89,-0.67,32900,{"date":1286,"open":1158,"high":1287,"low":751,"close":1242,"change":235,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1242},"2026-01-05",5.95,2.77,11800,{"date":1291,"open":715,"high":734,"low":715,"close":1167,"change":112,"percent_change":555,"volume":1292,"transactions":9,"vwap":1167},"2026-01-02",13900,{"date":1294,"open":714,"high":721,"low":1147,"close":1295,"change":847,"percent_change":1296,"volume":1018,"transactions":9,"vwap":1295},"2025-12-31",5.78,-1.37,{"date":1298,"open":720,"high":1299,"low":715,"close":714,"change":716,"percent_change":305,"volume":1300,"transactions":9,"vwap":714},"2025-12-30",5.87,11200,{"date":1302,"open":1303,"high":1304,"low":715,"close":1275,"change":359,"percent_change":359,"volume":1305,"transactions":9,"vwap":1275},"2025-12-29",5.82,5.887,9800,{"date":1307,"open":1308,"high":1282,"low":757,"close":1275,"change":314,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1275},"2025-12-26",5.815,-2.34,230000,{"date":1312,"open":1172,"high":726,"low":1158,"close":726,"change":107,"percent_change":102,"volume":1313,"transactions":9,"vwap":726},"2025-12-24",21500,{"date":1315,"open":1205,"high":1316,"low":1308,"close":1172,"change":1033,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1172},"2025-12-23",6.035,-3.11,20300,{"date":1320,"open":1321,"high":1322,"low":1287,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2025-12-22",6.14,6.789,6.11,-0.65,-9.62,47600,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":102,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2025-12-19",5.67,7.319,6.76,17.57,168400,{"date":1335,"open":1158,"high":1336,"low":1337,"close":875,"change":359,"percent_change":359,"volume":1338,"transactions":9,"vwap":875},"2025-12-18",5.976,5.549,27600,{"date":1340,"open":875,"high":1341,"low":1342,"close":875,"change":359,"percent_change":359,"volume":1343,"transactions":9,"vwap":875},"2025-12-17",6.105,5.69,68600,{"date":1345,"open":1346,"high":1347,"low":1158,"close":875,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":875},"2025-12-16",6.45,6.828,-1.2,-17.27,163200,{"date":1352,"open":1353,"high":1354,"low":1121,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2025-12-15",8.29,10.67,6.95,-0.29,-4.01,2472700,{"date":1360,"open":1361,"high":1362,"low":734,"close":1363,"change":1058,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2025-12-12",6.07,7.4,7.24,24.19,195600,{"date":1367,"open":1368,"high":1249,"low":1342,"close":1278,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1278},"2025-12-11",6.09,-0.27,-4.43,11400,{"date":1373,"open":1374,"high":1249,"low":1175,"close":1249,"change":1375,"percent_change":52,"volume":1376,"transactions":9,"vwap":1249},"2025-12-10",6.08,0.03,9700,{"date":1378,"open":1379,"high":1380,"low":1186,"close":1361,"change":955,"percent_change":1381,"volume":831,"transactions":9,"vwap":1361},"2025-12-09",6.18,6.25,-1.46,{"date":1383,"open":1249,"high":1380,"low":1384,"close":1385,"change":1076,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2025-12-08",5.937,6.16,2.33,34600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2025-12-05",6.34,6.444,6.02,-0.58,-8.79,10300,{"date":1397,"open":1398,"high":1398,"low":1323,"close":1399,"change":1400,"percent_change":1401,"volume":723,"transactions":9,"vwap":1399},"2025-12-04",6.97,6.6,-0.53,-7.43,{"date":1403,"open":1171,"high":1404,"low":1171,"close":1405,"change":59,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-03",7.15,7.13,20.03,41900,{"date":1409,"open":715,"high":1276,"low":715,"close":1276,"change":322,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1276},"2025-12-02",4.03,35200,{"date":1413,"open":1260,"high":1278,"low":1414,"close":1266,"change":506,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1266},"2025-12-01",5.697,-2.06,5600,{"date":1418,"open":715,"high":1205,"low":715,"close":1278,"change":438,"percent_change":1419,"volume":1272,"transactions":9,"vwap":1278},"2025-11-28",3.55,{"date":1421,"open":1422,"high":1423,"low":1422,"close":720,"change":555,"percent_change":1215,"volume":765,"transactions":9,"vwap":720},"2025-11-26",5.577,5.858,{"date":1425,"open":1426,"high":1205,"low":715,"close":1213,"change":792,"percent_change":330,"volume":865,"transactions":9,"vwap":1213},"2025-11-25",5.65,{"date":1428,"open":705,"high":1213,"low":705,"close":705,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":705},"2025-11-24",-0.195,-3.37,12900,{"date":1433,"open":1342,"high":1205,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-11-21",5.57,5.785,0.105,1.85,24200,{"date":1440,"open":726,"high":1441,"low":1141,"close":1146,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1146},"2025-11-20",6.155,-0.32,-5.33,11300,{"date":1446,"open":1447,"high":1448,"low":1165,"close":623,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":623},"2025-11-19",5.855,6.235,0.055,0.93,12500,{"date":1453,"open":1454,"high":1455,"low":1454,"close":1455,"change":1456,"percent_change":1295,"volume":1457,"transactions":9,"vwap":1455},"2025-11-18",5.544,5.945,0.325,16800,{"date":1459,"open":1295,"high":1460,"low":1021,"close":1147,"change":1461,"percent_change":1462,"volume":1025,"transactions":9,"vwap":1147},"2025-11-17",6.068,-0.26,-4.42,{"date":1464,"open":1404,"high":1465,"low":1021,"close":1261,"change":636,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1261},"2025-11-14",7.21,-13.91,352000,{"date":1469,"open":1136,"high":1470,"low":1136,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2025-11-13",6.98,6.83,1.12,19.61,134500,{"date":1476,"open":747,"high":1303,"low":862,"close":1266,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1266},"2025-11-12",0.185,3.35,56000,{"date":1481,"open":1150,"high":1422,"low":1150,"close":1482,"change":246,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2025-11-11",5.525,-3.91,10900,{"date":1486,"open":1426,"high":1487,"low":1147,"close":875,"change":122,"percent_change":408,"volume":1239,"transactions":9,"vwap":875},"2025-11-10",5.996,{"date":1489,"open":728,"high":728,"low":771,"close":757,"change":1442,"percent_change":1490,"volume":1491,"transactions":9,"vwap":757},"2025-11-07",-5.5,56900,{"date":1493,"open":714,"high":1282,"low":1494,"close":1303,"change":907,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1303},"2025-11-06",5.73,-3.96,8400,{"date":1498,"open":1499,"high":1249,"low":1135,"close":1500,"change":941,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2025-11-05",5.53,6.06,6.5,24800,{"date":1504,"open":705,"high":623,"low":722,"close":1342,"change":663,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1342},"2025-11-04",3.08,33100,{"date":1508,"open":715,"high":1299,"low":757,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-11-03",5.52,-0.63,-10.24,50400,{"date":1514,"open":1515,"high":1516,"low":1186,"close":1179,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1179},"2025-10-31",6.99,7.25,-1.03,-14.35,159600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2025-10-30",7.1,8.1,6.7,7.18,1.18,19.67,2400800,{"date":1530,"open":1021,"high":1501,"low":1056,"close":623,"change":152,"percent_change":1531,"volume":1532,"transactions":9,"vwap":623},"2025-10-29",6.19,1221700,{"date":1534,"open":1535,"high":1146,"low":1536,"close":1426,"change":18,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1426},"2025-10-28",5.45,5.321,3.29,19700,{"date":1540,"open":1541,"high":1380,"low":1542,"close":747,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":747},"2025-10-27",5.44,5.429,0.08,1.48,27400,{"date":1547,"open":1122,"high":1158,"low":697,"close":1548,"change":555,"percent_change":1549,"volume":760,"transactions":9,"vwap":1548},"2025-10-24",5.39,-3.06,{"date":1551,"open":757,"high":722,"low":1552,"close":1553,"change":1267,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2025-10-23",5.21,5.56,1.65,33800,{"date":1557,"open":1154,"high":1158,"low":1558,"close":747,"change":122,"percent_change":1559,"volume":1502,"transactions":9,"vwap":747},"2025-10-22",5.26,4.79,{"date":1561,"open":1562,"high":1563,"low":660,"close":771,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":771},"2025-10-21",6.104,6.481,-1.18,-18.44,90600,{"date":1568,"open":1569,"high":1570,"low":1571,"close":605,"change":1062,"percent_change":445,"volume":1572,"transactions":9,"vwap":605},"2025-10-20",6.56,6.96,6.26,75200,{"date":1574,"open":1575,"high":1576,"low":1249,"close":978,"change":663,"percent_change":1577,"volume":849,"transactions":9,"vwap":978},"2025-10-17",6.2,6.8,2.59,{"date":1579,"open":1399,"high":1580,"low":605,"close":1569,"change":112,"percent_change":887,"volume":1581,"transactions":9,"vwap":1569},"2025-10-16",6.853,68300,{"date":1583,"open":1584,"high":1585,"low":1501,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2025-10-15",7,7.035,6.57,-0.39,-5.6,22300,{"date":1591,"open":1584,"high":1584,"low":1331,"close":1570,"change":800,"percent_change":1592,"volume":975,"transactions":9,"vwap":1570},"2025-10-14",-0.57,{"date":1594,"open":1595,"high":518,"low":1596,"close":1584,"change":792,"percent_change":81,"volume":1216,"transactions":9,"vwap":1584},"2025-10-13",7.2,6.91,{"date":1598,"open":1599,"high":1362,"low":1399,"close":1600,"change":1601,"percent_change":611,"volume":1313,"transactions":9,"vwap":1600},"2025-10-10",7.29,6.79,-0.45,{"date":1603,"open":1604,"high":1604,"low":1465,"close":1363,"change":654,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1363},"2025-10-09",7.42,-2.43,5900,{"date":1608,"open":1609,"high":1610,"low":1362,"close":1604,"change":314,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1604},"2025-10-08",7.96,7.99,-1.85,15600,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":235,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-10-07",7.61,7.75,7.31,7.56,2.16,22000,{"date":1622,"open":1623,"high":1624,"low":1516,"close":1362,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1362},"2025-10-06",8.39,8.458,-0.99,-11.8,42100,{"date":1629,"open":1630,"high":1631,"low":1632,"close":1623,"change":1633,"percent_change":1618,"volume":1572,"transactions":9,"vwap":1623},"2025-10-03",8.11,8.899,7.8,0.59,{"date":1635,"open":1636,"high":1637,"low":978,"close":1632,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1632},"2025-10-02",6.75,7.95,1.43,22.45,80800,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1062,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-10-01",6.68,7.19,6.37,-4.93,36200,{"date":1649,"open":1584,"high":1650,"low":218,"close":1524,"change":982,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1524},"2025-09-30",7.22,-2.33,56700,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2025-09-29",8.47,8.8,6.85,6.86,-1.53,-18.24,84000,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1623,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1623},"2025-09-26",10.29,8,-1.98,-19.09,140600,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2025-09-25",9.81,11.495,10.37,-1.48,-12.49,121800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":887,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-09-24",11.97,12.4,10.75,11.85,-1.25,205000,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-09-23",9.88,12.6,9.09,12,1.81,17.76,506600,{"date":1695,"open":1696,"high":176,"low":306,"close":1697,"change":919,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1697},"2025-09-22",8.25,10.19,63.04,12343800,{"date":1701,"open":1702,"high":1571,"low":829,"close":1380,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1380},"2025-09-19",5.115,1.5,31.58,5719400,{"date":1707,"open":1708,"high":660,"low":14,"close":659,"change":729,"percent_change":1709,"volume":1710,"transactions":9,"vwap":659},"2025-09-18",4.661,-1.45,22700,{"date":1712,"open":653,"high":644,"low":14,"close":653,"change":366,"percent_change":1713,"volume":1606,"transactions":9,"vwap":653},"2025-09-17",1.47,{"date":1715,"open":1716,"high":649,"low":1716,"close":659,"change":235,"percent_change":1717,"volume":1718,"transactions":9,"vwap":659},"2025-09-16",4.647,3.49,10400,{"date":1720,"open":649,"high":649,"low":815,"close":815,"change":729,"percent_change":1721,"volume":646,"transactions":9,"vwap":815},"2025-09-15",-1.5,{"date":1723,"open":649,"high":649,"low":216,"close":195,"change":716,"percent_change":1101,"volume":916,"transactions":9,"vwap":195},"2025-09-12",{"date":1725,"open":1726,"high":1727,"low":408,"close":389,"change":716,"percent_change":1101,"volume":1263,"transactions":9,"vwap":389},"2025-09-11",4.644,4.942,{"date":1729,"open":659,"high":644,"low":1730,"close":297,"change":314,"percent_change":1731,"volume":1289,"transactions":9,"vwap":297},"2025-09-10",4.619,-2.94,{"date":1733,"open":1734,"high":1735,"low":1736,"close":400,"change":321,"percent_change":792,"volume":612,"transactions":9,"vwap":400},"2025-09-09",4.756,4.892,4.751,{"date":1738,"open":1115,"high":1739,"low":659,"close":659,"change":1740,"percent_change":1741,"volume":1037,"transactions":9,"vwap":659},"2025-09-08",4.874,-0.051,-1.06,{"date":1743,"open":1108,"high":1744,"low":678,"close":1745,"change":1746,"percent_change":1747,"volume":1102,"transactions":9,"vwap":1745},"2025-09-05",4.881,4.801,-0.163,-3.28,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1751,"change":1753,"percent_change":1548,"volume":988,"transactions":9,"vwap":1751},"2025-09-04",4.825,4.964,4.611,0.254,{"date":1755,"open":679,"high":1108,"low":615,"close":845,"change":346,"percent_change":1756,"volume":1124,"transactions":9,"vwap":845},"2025-09-03",2.17,{"date":1758,"open":337,"high":845,"low":337,"close":679,"change":928,"percent_change":1759,"volume":1760,"transactions":9,"vwap":679},"2025-09-02",5.49,6100,{"date":1762,"open":561,"high":1763,"low":964,"close":278,"change":1764,"percent_change":1146,"volume":1765,"transactions":9,"vwap":278},"2025-08-29",4.46,0.235,14100,{"date":1767,"open":540,"high":1768,"low":540,"close":1768,"change":1769,"percent_change":1770,"volume":597,"transactions":9,"vwap":1768},"2025-08-28",4.135,-0.113,-2.66,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1774,"change":1775,"percent_change":1776,"volume":817,"transactions":9,"vwap":1774},"2025-08-27",4.119,4.248,0.138,3.36,{"date":1778,"open":487,"high":1779,"low":487,"close":932,"change":1267,"percent_change":1780,"volume":1781,"transactions":9,"vwap":932},"2025-08-26",4.361,2.24,9900,{"date":1783,"open":474,"high":277,"low":886,"close":886,"change":1784,"percent_change":1785,"volume":1102,"transactions":9,"vwap":886},"2025-08-25",-0.145,-3.48,{"date":1787,"open":1410,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":806,"volume":1232,"transactions":9,"vwap":1790},"2025-08-22",4.253,3.92,4.165,0.045,{"date":1793,"open":271,"high":561,"low":1794,"close":927,"change":959,"percent_change":1795,"volume":920,"transactions":9,"vwap":927},"2025-08-21",3.97,-1.44,{"date":1797,"open":225,"high":225,"low":487,"close":561,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":561},"2025-08-20",-0.136,-3.15,9600,{"date":1802,"open":1803,"high":1803,"low":474,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-08-19",4.45,4.316,-0.044,-1.01,9100,{"date":1809,"open":844,"high":206,"low":1810,"close":277,"change":1461,"percent_change":1811,"volume":1812,"transactions":9,"vwap":277},"2025-08-18",4.322,-5.63,13100,{"date":1814,"open":195,"high":1815,"low":1816,"close":297,"change":468,"percent_change":1817,"volume":961,"transactions":9,"vwap":297},"2025-08-15",4.729,4.54,-1.07,{"date":1819,"open":1820,"high":1821,"low":1822,"close":820,"change":792,"percent_change":845,"volume":961,"transactions":9,"vwap":820},"2025-08-14",4.494,4.707,4.485,{"date":1824,"open":379,"high":196,"low":17,"close":1763,"change":314,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1763},"2025-08-13",-3.04,4700,{"date":1828,"open":400,"high":1050,"low":1829,"close":14,"change":209,"percent_change":1830,"volume":1831,"transactions":9,"vwap":14},"2025-08-12",4.479,-4.17,16300,{"date":1833,"open":773,"high":773,"low":659,"close":678,"change":1011,"percent_change":1834,"volume":889,"transactions":9,"vwap":678},"2025-08-11",-4.19,{"date":1836,"open":1837,"high":1022,"low":779,"close":773,"change":1838,"percent_change":959,"volume":1760,"transactions":9,"vwap":773},"2025-08-08",5.06,-0.003,{"date":1840,"open":407,"high":1841,"low":779,"close":1842,"change":1843,"percent_change":1844,"volume":1826,"transactions":9,"vwap":1842},"2025-08-07",5.32,5.013,-0.203,-3.89,{"date":1846,"open":1759,"high":1759,"low":1847,"close":1847,"change":1848,"percent_change":1849,"volume":1041,"transactions":9,"vwap":1847},"2025-08-06",5.216,0.106,2.07,{"date":1851,"open":779,"high":1852,"low":698,"close":1853,"change":1011,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-08-05",5.296,5.11,-3.95,102500,{"date":1857,"open":1074,"high":1841,"low":1074,"close":1841,"change":142,"percent_change":605,"volume":1858,"transactions":9,"vwap":1841},"2025-08-04",67800,{"date":1860,"open":1861,"high":1535,"low":659,"close":779,"change":1369,"percent_change":1862,"volume":1863,"transactions":9,"vwap":779},"2025-08-01",5.242,-5.12,147500,{"date":1865,"open":1866,"high":1535,"low":1866,"close":1867,"change":896,"percent_change":847,"volume":1300,"transactions":9,"vwap":1867},"2025-07-31",5.211,5.27,{"date":1869,"open":1870,"high":1871,"low":1552,"close":1872,"change":1873,"percent_change":1874,"volume":1037,"transactions":9,"vwap":1872},"2025-07-30",5.258,5.343,5.274,-0.116,-2.15,{"date":1876,"open":1877,"high":1548,"low":1867,"close":1548,"change":955,"percent_change":1878,"volume":965,"transactions":9,"vwap":1548},"2025-07-29",5.356,-1.64,{"date":1880,"open":735,"high":757,"low":1867,"close":1135,"change":322,"percent_change":1881,"volume":1102,"transactions":9,"vwap":1135},"2025-07-28",4.38,{"date":1883,"open":757,"high":1155,"low":706,"close":707,"change":729,"percent_change":1884,"volume":1885,"transactions":9,"vwap":707},"2025-07-25",-1.32,12400,{"date":1887,"open":1558,"high":1535,"low":1888,"close":1841,"change":805,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1841},"2025-07-24",5.186,0.95,12800,{"date":1892,"open":906,"high":1541,"low":906,"close":1867,"change":1893,"percent_change":1894,"volume":775,"transactions":9,"vwap":1867},"2025-07-23",0.091,1.76,{"date":1896,"open":418,"high":1897,"low":906,"close":1898,"change":1899,"percent_change":1900,"volume":701,"transactions":9,"vwap":1898},"2025-07-22",5.318,5.179,-0.131,-2.47,{"date":1902,"open":1541,"high":1903,"low":418,"close":1154,"change":1033,"percent_change":1904,"volume":1826,"transactions":9,"vwap":1154},"2025-07-21",5.556,-3.45,{"date":1906,"open":722,"high":1303,"low":1907,"close":757,"change":847,"percent_change":1908,"volume":1013,"transactions":9,"vwap":757},"2025-07-18",5.416,-1.43,{"date":1910,"open":1021,"high":1247,"low":1021,"close":722,"change":1543,"percent_change":1911,"volume":924,"transactions":9,"vwap":722},"2025-07-17",1.45,{"date":1913,"open":1155,"high":1155,"low":757,"close":757,"change":359,"percent_change":359,"volume":909,"transactions":9,"vwap":757},"2025-07-16",{"date":1915,"open":751,"high":1916,"low":757,"close":757,"change":617,"percent_change":1917,"volume":1102,"transactions":9,"vwap":757},"2025-07-15",5.625,-1.96,{"date":1919,"open":1553,"high":623,"low":1920,"close":751,"change":800,"percent_change":1921,"volume":1922,"transactions":9,"vwap":751},"2025-07-14",5.521,-0.71,23200,{"date":1924,"open":1426,"high":1925,"low":722,"close":1426,"change":1926,"percent_change":1927,"volume":1269,"transactions":9,"vwap":1426},"2025-07-11",5.698,-0.077,-1.34,{"date":1929,"open":751,"high":1930,"low":1155,"close":1931,"change":1932,"percent_change":1933,"volume":1502,"transactions":9,"vwap":1931},"2025-07-10",5.823,5.727,0.117,2.09,{"date":1935,"open":1275,"high":1275,"low":1936,"close":751,"change":1937,"percent_change":1900,"volume":975,"transactions":9,"vwap":751},"2025-07-09",5.562,-0.142,{"date":1939,"open":1205,"high":1205,"low":1147,"close":1940,"change":1045,"percent_change":1941,"volume":1252,"transactions":9,"vwap":1940},"2025-07-08",5.752,-4.45,{"date":1943,"open":1944,"high":1945,"low":1295,"close":1392,"change":800,"percent_change":1946,"volume":1151,"transactions":9,"vwap":1392},"2025-07-07",6.015,6.147,-0.66,{"date":1948,"open":1221,"high":1374,"low":1221,"close":1500,"change":314,"percent_change":1949,"volume":1606,"transactions":9,"vwap":1500},"2025-07-03",-2.26,{"date":1951,"open":1952,"high":1346,"low":757,"close":1575,"change":857,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1575},"2025-07-02",6.44,-3.88,37600,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1346,"change":1959,"percent_change":1960,"volume":975,"transactions":9,"vwap":1346},"2025-07-01",6.744,6.28,-0.358,-5.26,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":1033,"volume":669,"transactions":9,"vwap":1966},"2025-06-30",6.82,7.392,6.64,6.808,-0.013,{"date":1969,"open":1596,"high":1970,"low":1971,"close":1971,"change":729,"percent_change":591,"volume":1972,"transactions":9,"vwap":1971},"2025-06-27",7.041,6.821,4100,{"date":1974,"open":1975,"high":1976,"low":1576,"close":1977,"change":1978,"percent_change":1979,"volume":1269,"transactions":9,"vwap":1977},"2025-06-26",6.93,7.273,6.891,-0.269,-3.76,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":705,"volume":1987,"transactions":9,"vwap":1985},"2025-06-25",6.84,7.456,6.655,7.16,0.379,16900,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1992,"change":1993,"percent_change":1994,"volume":1807,"transactions":9,"vwap":1992},"2025-06-24",6.51,6.786,6.781,0.231,3.53,{"date":1996,"open":1524,"high":1997,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":997,"transactions":9,"vwap":1999},"2025-06-23",6.94,6.487,6.55,-0.408,-5.86,{"date":2003,"open":2004,"high":1470,"low":2005,"close":2006,"change":2007,"percent_change":1442,"volume":916,"transactions":9,"vwap":2006},"2025-06-20",6.78,6.54,6.958,-0.022,{"date":2009,"open":2010,"high":1470,"low":2011,"close":1470,"change":481,"percent_change":224,"volume":1718,"transactions":9,"vwap":1470},"2025-06-18",6.69,6.515,{"date":2013,"open":1524,"high":2014,"low":2015,"close":1643,"change":847,"percent_change":1564,"volume":1826,"transactions":9,"vwap":1643},"2025-06-17",6.732,6.484,{"date":2017,"open":2018,"high":2019,"low":2020,"close":1331,"change":800,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1331},"2025-06-16",6.846,7.03,6.551,-0.59,10100,{"date":2024,"open":2025,"high":1516,"low":1645,"close":1576,"change":1601,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1576},"2025-06-13",7.14,-6.21,10000,{"date":2029,"open":2030,"high":2031,"low":1571,"close":1516,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":1516},"2025-06-12",6.74,7.3,0.5,7.41,20500,{"date":2036,"open":605,"high":2037,"low":1571,"close":1636,"change":717,"percent_change":720,"volume":2038,"transactions":9,"vwap":1636},"2025-06-11",7.459,36900,{"date":2040,"open":1213,"high":2041,"low":1260,"close":2041,"change":1633,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-06-10",6.39,10.17,16200,{"date":2045,"open":713,"high":623,"low":713,"close":1213,"change":716,"percent_change":152,"volume":2046,"transactions":9,"vwap":1213},"2025-06-09",10800,{"date":2048,"open":1260,"high":1213,"low":715,"close":1295,"change":1262,"percent_change":498,"volume":1431,"transactions":9,"vwap":1295},"2025-06-06",{"date":2050,"open":1205,"high":1221,"low":736,"close":1213,"change":887,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1213},"2025-06-05",-2.52,10500,{"date":2054,"open":1524,"high":2004,"low":2055,"close":1287,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1287},"2025-06-04",5.655,-0.83,-12.24,55900,{"date":2060,"open":1569,"high":1600,"low":1569,"close":2004,"change":1262,"percent_change":1356,"volume":1612,"transactions":9,"vwap":2004},"2025-06-03",{"date":2062,"open":2063,"high":2064,"low":2065,"close":1576,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":1576},"2025-06-02",6.72,7.336,6.32,-1.045,-13.32,33300,{"date":2070,"open":2071,"high":1523,"low":2072,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-05-30",7.5,6.9,7.845,0.195,2.55,25173,{"date":2078,"open":1696,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-05-29",8.31,7.35,7.65,-1.335,-14.86,38040,{"date":2086,"open":2087,"high":2088,"low":2079,"close":2089,"change":2090,"percent_change":555,"volume":2091,"transactions":9,"vwap":2089},"2025-05-28",9.3,9.615,8.985,-0.015,19013,{"date":2093,"open":2094,"high":2087,"low":2095,"close":2096,"change":968,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-05-27",8.955,8.85,9,1.69,3493,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2095,"change":1592,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2095},"2025-05-23",9.42,8.805,-6.05,4760,{"date":2106,"open":2107,"high":2108,"low":2079,"close":2101,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2101},"2025-05-22",8.55,9.465,0.72,8.28,6907,{"date":2113,"open":2114,"high":2115,"low":2107,"close":2116,"change":2117,"percent_change":1180,"volume":2118,"transactions":9,"vwap":2116},"2025-05-21",8.745,9.405,8.7,-0.3,8907,{"date":2120,"open":2087,"high":2121,"low":2096,"close":2096,"change":863,"percent_change":709,"volume":2122,"transactions":9,"vwap":2096},"2025-05-20",9.6,7527,{"date":2124,"open":2125,"high":2088,"low":2095,"close":2121,"change":481,"percent_change":2126,"volume":1496,"transactions":9,"vwap":2121},"2025-05-19",9.15,3.23,{"date":2128,"open":2125,"high":2129,"low":2116,"close":2087,"change":968,"percent_change":367,"volume":2130,"transactions":9,"vwap":2087},"2025-05-16",9.555,8187,{"date":2132,"open":2133,"high":2134,"low":2096,"close":2125,"change":887,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2125},"2025-05-15",9.315,9.675,-1.61,11553,{"date":2138,"open":2139,"high":2140,"low":2087,"close":2087,"change":1601,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2087},"2025-05-14",9.75,10.035,-4.62,10693,{"date":2144,"open":2121,"high":2145,"low":2121,"close":2139,"change":968,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2139},"2025-05-13",10.2,1.56,5713,{"date":2149,"open":2145,"high":2150,"low":2121,"close":2121,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2121},"2025-05-12",10.545,-0.69,-6.71,17387,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1664,"change":959,"percent_change":1393,"volume":2159,"transactions":9,"vwap":1664},"2025-05-09",10.35,10.65,10.05,8840,{"date":2161,"open":2162,"high":2163,"low":2158,"close":2156,"change":792,"percent_change":1849,"volume":2164,"transactions":9,"vwap":2156},"2025-05-08",10.425,10.575,7793,{"date":2166,"open":2167,"high":2168,"low":2158,"close":2167,"change":1429,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-05-07",10.14,10.365,-1.89,6987,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2175},"2025-05-06",10.065,10.53,10.335,0.135,1.32,4047,{"date":2180,"open":2181,"high":2157,"low":2181,"close":2145,"change":2182,"percent_change":591,"volume":1826,"transactions":9,"vwap":2145},"2025-05-05",10.11,-0.105,{"date":2184,"open":2185,"high":2186,"low":2158,"close":2187,"change":2188,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2187},"2025-05-02",10.5,10.8,10.305,-0.345,-3.24,13887,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2157,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2157},"2025-05-01",9.9,10.95,0.63,6.29,10780,{"date":2199,"open":2158,"high":2185,"low":2200,"close":2201,"change":1028,"percent_change":2117,"volume":2202,"transactions":9,"vwap":2201},"2025-04-30",9.84,10.02,8860,{"date":2204,"open":2187,"high":2205,"low":2139,"close":2158,"change":226,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2158},"2025-04-29",10.695,-3.46,20680,{"date":2209,"open":2210,"high":2211,"low":2193,"close":2212,"change":1625,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-04-28",11.295,11.55,10.41,-8.68,28640,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1369,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-04-25",11.625,11.67,11.1,11.4,-2.31,23660,{"date":2224,"open":2168,"high":2225,"low":2158,"close":2218,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2218},"2025-04-24",11.7,1.485,14.58,43373,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-04-23",10.215,10.725,10.185,-0.315,-3,15487,{"date":2238,"open":2239,"high":2240,"low":2158,"close":2185,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2185},"2025-04-22",10.665,10.755,-0.495,-4.5,22620,{"date":2245,"open":2246,"high":2211,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-04-21",10.485,9.795,10.995,-0.405,-3.55,39980,{"date":2253,"open":2181,"high":2254,"low":2255,"close":2220,"change":2256,"percent_change":623,"volume":2257,"transactions":9,"vwap":2220},"2025-04-17",11.955,9.96,0.645,52940,{"date":181,"open":2259,"high":2259,"low":2185,"close":2240,"change":2260,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2240},12.93,-2.175,-16.82,169673]