[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AVD":3,"homepage-market-summary":31,"stock-historical-AVD":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"AVD","2026-10-02",{"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},"American Vanguard Corporation","NYSE",null,"AGRICULTURAL CHEMICALS","American Vanguard Corp is a United States-based diversified specialty and agricultural products company. The company is a manufacturer of specialty solutions that develops and markets safe synthetic, biological, and biorational products for agricultural, commercial, and consumer uses. These chemicals include insecticides, fungicides, herbicides, molluscicides, growth regulators, and soil fumigants, which are marketed in liquid, powder, and granular forms.","739","Newport Beach, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},1.74,1.79,1.8099,1.73,1.75,-0.01,-0.57,236829.496265,1578,1.7661,5.71,1.67,280911.3495460279,1.7,8513,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"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",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"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",[100,105,110,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":21,"price":113,"is_up":14},"Healthcare","XLV",166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},5.92,258773,94452148.736053,-58.67,"2025-04-22",[182,183,190,199,208,215,224,234,244,253,263,270,280,289,300,308,315,322,331,340,347,357,365,372,380,385,392,399,406,413,420,427,435,443,453,460,467,474,481,488,497,507,514,523,532,539,545,553,563,571,579,585,591,597,603,609,616,621,626,629,634,637,643,651,657,664,669,675,679,684,689,692,696,700,703,707,711,718,723,728,735,742,745,751,756,760,763,766,770,775,779,785,790,796,801,805,809,813,816,821,826,832,838,842,845,850,855,859,863,866,870,874,878,881,885,890,894,898,903,907,910,915,919,924,928,932,936,939,943,946,951,955,958,963,967,970,975,979,987,994,1001,1008,1016,1022,1028,1035,1041,1049,1057,1064,1069,1076,1083,1091,1098,1106,1114,1120,1126,1133,1138,1145,1151,1156,1163,1166,1172,1178,1183,1187,1191,1198,1205,1210,1214,1219,1223,1229,1234,1239,1244,1249,1256,1260,1265,1273,1278,1282,1285,1290,1296,1300,1305,1309,1313,1316,1320,1325,1329,1333,1337,1341,1346,1351,1356,1362,1367,1372,1377,1380,1384,1388,1393,1399,1404,1408,1412,1417,1423,1426,1431,1435,1440,1443,1447,1451,1455,1459,1464,1467,1471,1475,1479,1483,1487,1493,1498,1501,1504,1507,1512,1517,1521,1524,1528,1532,1537,1540,1544,1548,1552,1558,1564,1570,1576,1582,1590,1595,1603,1608,1612,1620,1625,1630,1633,1638,1642,1646,1650,1655,1659,1662,1666,1669,1672,1674,1678,1680,1684,1687,1692,1696,1700,1704,1707,1711,1714,1718,1722,1726,1729,1732,1737,1741,1745,1751,1756,1762,1768,1774,1777,1785,1790,1793,1798,1804,1810,1814,1819,1823,1826,1830,1833,1836,1841,1844,1847,1850,1854,1857,1861,1865,1868,1871,1877,1880,1884,1888,1892,1896,1899,1902,1907,1911,1914,1917,1919,1923,1927,1932,1935,1939,1943,1946,1950,1953,1956,1959,1963,1967,1971,1974,1977,1982,1985,1988,1991,1994,1997,2001,2005,2007,2010,2014,2017],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":19,"high":185,"low":27,"close":20,"change":186,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",1.78,0,571904.96756,2849,1.7225,{"date":191,"open":192,"high":192,"low":193,"close":20,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-30",1.85,1.735,-0.02,-1.13,206084.102835,2325,1.7565,{"date":200,"open":201,"high":202,"low":203,"close":201,"change":194,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-29",1.77,1.835,1.76,-1.12,251486.002698,2160,1.7972,{"date":209,"open":192,"high":192,"low":185,"close":17,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-28",-0.08,-4.28,377120.142868,2640,1.8082,{"date":216,"open":217,"high":217,"low":192,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-25",1.93,1.87,-0.06,-3.11,325319.499369,1787,1.8867,{"date":225,"open":226,"high":227,"low":228,"close":217,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-24",2.02,2.04,1.885,-0.1,-4.93,636502.716432,3596,1.9556,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":219,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-23",2.09,2.1,1.99,2.03,-2.87,346801.738008,3734,2.0272,{"date":245,"open":246,"high":247,"low":246,"close":236,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",2.06,2.12,0.03,1.46,185754.368944,1187,2.0933,{"date":254,"open":255,"high":256,"low":257,"close":246,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",2.19,2.2,2.05,-0.11,-5.07,309510.964556,1773,2.0855,{"date":264,"open":265,"high":265,"low":236,"close":265,"change":21,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-18",2.17,-0.46,474749.291553,2412,2.1427,{"date":271,"open":265,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-17",2.1993,2.15,2.18,0.05,2.35,102170.944404,1279,2.1769,{"date":281,"open":282,"high":276,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-16",2.22,2.13,-0.13,-5.75,581137.611613,3390,2.2547,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-15",2.24,2.28,2.205,2.26,0.02,0.89,170791.647784,2117,2.249,{"date":301,"open":302,"high":302,"low":303,"close":291,"change":194,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-14",2.29,2.21,-0.88,249121.069431,2038,2.2322,{"date":309,"open":294,"high":310,"low":282,"close":294,"change":248,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",2.32,1.35,228400.841108,1314,2.2543,{"date":316,"open":282,"high":317,"low":282,"close":318,"change":295,"percent_change":68,"volume":319,"transactions":320,"vwap":321},"2026-09-10",2.295,2.23,255140.761175,1631,2.2552,{"date":323,"open":324,"high":325,"low":303,"close":303,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",2.27,2.33,-0.07,-3.07,153252.669571,1082,2.2599,{"date":332,"open":333,"high":334,"low":292,"close":292,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-08",2.34,2.36,-0.05,-2.15,146270.055249,1260,2.3098,{"date":341,"open":342,"high":276,"low":342,"close":325,"change":248,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-04",2.25,1.3,136101.809705,1184,2.321,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":219,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-03",2.4,2.415,2.235,2.3,-2.54,133470.934346,1809,2.3066,{"date":358,"open":324,"high":359,"low":324,"close":334,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-02",2.405,0.07,3.06,488844.854257,3852,2.3503,{"date":366,"open":265,"high":325,"low":265,"close":302,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-01",0.09,4.09,265180.941545,2240,2.2787,{"date":373,"open":274,"high":324,"low":374,"close":256,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-08-31",2.175,0.01,0.46,314529.705062,3209,2.2095,{"date":381,"open":255,"high":324,"low":274,"close":255,"change":375,"percent_change":376,"volume":382,"transactions":383,"vwap":384},"2026-08-28",105221.404762,978,2.2117,{"date":386,"open":282,"high":282,"low":273,"close":274,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-27",-0.03,-1.36,90083.729033,1246,2.1775,{"date":393,"open":318,"high":394,"low":256,"close":303,"change":387,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-26",2.3001,-1.34,131880.795356,2282,2.2648,{"date":400,"open":265,"high":324,"low":401,"close":291,"change":360,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-25",2.16,3.23,171712.22153,1926,2.2067,{"date":407,"open":325,"high":325,"low":408,"close":265,"change":284,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-24",2.1575,-5.65,175966.035578,3452,2.2321,{"date":414,"open":342,"high":415,"low":282,"close":352,"change":360,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-21",2.37,3.14,210872.59633,2368,2.2785,{"date":421,"open":352,"high":333,"low":255,"close":318,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-20",-0.12,-5.11,272811.100765,2400,2.2328,{"date":428,"open":302,"high":429,"low":291,"close":276,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-19",2.45,0.18,8.29,545091.601059,4588,2.3769,{"date":436,"open":256,"high":437,"low":438,"close":265,"change":219,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-18",2.38,2.07,-2.69,1714135.847851,7815,2.1935,{"date":444,"open":445,"high":446,"low":447,"close":318,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-17",2.11,2.245,2.025,0.11,5.19,396453.743368,2464,2.1061,{"date":454,"open":273,"high":455,"low":257,"close":247,"change":21,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-14",2.185,-0.47,335276.099086,2170,2.1088,{"date":461,"open":265,"high":342,"low":247,"close":283,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-13",-0.04,-1.84,350607.2733,3316,2.1835,{"date":468,"open":256,"high":469,"low":247,"close":265,"change":194,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-12",2.275,-0.91,305469.731181,2820,2.1869,{"date":475,"open":334,"high":476,"low":247,"close":255,"change":229,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-11",2.39,-4.37,439961.724595,5861,2.2396,{"date":482,"open":429,"high":483,"low":302,"close":302,"change":422,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-10",2.485,-4.98,225716.234069,3099,2.3767,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-07",2.56,2.41,-0.16,-6.23,161499.126379,2371,2.4741,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":375,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-06",2.55,2.64,2.51,2.57,0.39,204759.050404,2594,2.5797,{"date":508,"open":509,"high":502,"low":509,"close":490,"change":360,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-05",2.5,2.81,120316.709893,1228,2.5391,{"date":515,"open":516,"high":499,"low":517,"close":518,"change":248,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-04",2.47,2.465,2.49,1.22,161324.394619,2101,2.5062,{"date":524,"open":525,"high":526,"low":476,"close":527,"change":360,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-03",2.42,2.53,2.46,2.93,87427.246726,2028,2.4728,{"date":533,"open":429,"high":534,"low":437,"close":476,"change":326,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-07-31",2.505,-2.85,126436.7756,1592,2.4288,{"date":540,"open":516,"high":541,"low":349,"close":527,"change":108,"percent_change":509,"volume":542,"transactions":543,"vwap":544},"2026-07-30",2.5285,163205.614623,1998,2.4575,{"date":546,"open":490,"high":547,"low":349,"close":349,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-07-29",2.6,-0.19,-7.34,147536.92707,2130,2.4737,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":462,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-07-28",2.65,2.7,2.54,2.59,-1.52,222995.638476,2452,2.6139,{"date":564,"open":558,"high":565,"low":566,"close":567,"change":108,"percent_change":325,"volume":568,"transactions":569,"vwap":570},"2026-07-27",2.6695,2.565,2.63,177745.753589,1867,2.6257,{"date":572,"open":526,"high":573,"low":509,"close":502,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-07-24",2.58,0.04,1.58,220794.391271,2013,2.5488,{"date":580,"open":581,"high":581,"low":501,"close":526,"change":326,"percent_change":439,"volume":582,"transactions":583,"vwap":584},"2026-07-23",2.61,169695.417448,2219,2.5342,{"date":586,"open":558,"high":500,"low":566,"close":547,"change":360,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-22",2.77,124903.643954,1794,2.6101,{"date":592,"open":557,"high":500,"low":526,"close":526,"change":248,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-21",1.2,196373.664454,1901,2.5565,{"date":598,"open":547,"high":567,"low":509,"close":509,"change":258,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-07-20",-4.21,213797.107346,2419,2.5669,{"date":604,"open":605,"high":606,"low":547,"close":581,"change":210,"percent_change":607,"volume":608,"transactions":9,"vwap":581},"2026-07-17",2.66,2.79,-2.97,50400,{"date":610,"open":611,"high":587,"low":612,"close":613,"change":375,"percent_change":614,"volume":615,"transactions":9,"vwap":613},"2026-07-16",2.68,2.67,2.69,0.37,93900,{"date":617,"open":605,"high":618,"low":605,"close":611,"change":574,"percent_change":619,"volume":620,"transactions":9,"vwap":611},"2026-07-15",2.73,1.52,79800,{"date":622,"open":623,"high":623,"low":567,"close":500,"change":194,"percent_change":624,"volume":625,"transactions":9,"vwap":500},"2026-07-14",2.71,-0.75,81800,{"date":627,"open":556,"high":510,"low":555,"close":605,"change":194,"percent_change":624,"volume":628,"transactions":9,"vwap":605},"2026-07-13",217500,{"date":630,"open":611,"high":631,"low":547,"close":611,"change":295,"percent_change":632,"volume":633,"transactions":9,"vwap":611},"2026-07-10",2.74,0.75,139100,{"date":635,"open":573,"high":618,"low":490,"close":605,"change":360,"percent_change":556,"volume":636,"transactions":9,"vwap":605},"2026-07-09",232200,{"date":638,"open":639,"high":639,"low":490,"close":558,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":558},"2026-07-08",2.94,-0.38,-12.79,289000,{"date":644,"open":645,"high":646,"low":528,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-07-07",3.11,3.19,2.97,-0.14,-4.5,232100,{"date":652,"open":653,"high":402,"low":654,"close":645,"change":335,"percent_change":655,"volume":656,"transactions":9,"vwap":645},"2026-07-06",3.16,3.04,-1.58,258100,{"date":658,"open":659,"high":402,"low":660,"close":653,"change":661,"percent_change":662,"volume":663,"transactions":9,"vwap":653},"2026-07-02",2.91,2.89,0.27,9.34,496900,{"date":665,"open":510,"high":659,"low":666,"close":660,"change":367,"percent_change":667,"volume":668,"transactions":9,"vwap":660},"2026-07-01",2.75,3.21,321000,{"date":670,"open":556,"high":671,"low":612,"close":672,"change":367,"percent_change":673,"volume":674,"transactions":9,"vwap":672},"2026-06-30",2.88,2.8,3.32,380300,{"date":676,"open":613,"high":671,"low":567,"close":623,"change":677,"percent_change":654,"volume":678,"transactions":9,"vwap":623},"2026-06-29",0.08,443300,{"date":680,"open":611,"high":681,"low":573,"close":567,"change":326,"percent_change":682,"volume":683,"transactions":9,"vwap":567},"2026-06-26",2.76,-2.59,3535300,{"date":685,"open":686,"high":687,"low":557,"close":556,"change":360,"percent_change":605,"volume":688,"transactions":9,"vwap":556},"2026-06-25",2.62,2.72,334000,{"date":690,"open":573,"high":631,"low":490,"close":567,"change":360,"percent_change":618,"volume":691,"transactions":9,"vwap":567},"2026-06-24",508700,{"date":693,"open":694,"high":567,"low":491,"close":490,"change":375,"percent_change":503,"volume":695,"transactions":9,"vwap":490},"2026-06-23",2.48,204300,{"date":697,"open":567,"high":623,"low":491,"close":499,"change":229,"percent_change":698,"volume":699,"transactions":9,"vwap":499},"2026-06-22",-3.77,437800,{"date":701,"open":581,"high":605,"low":557,"close":555,"change":108,"percent_change":310,"volume":702,"transactions":9,"vwap":555},"2026-06-18",652800,{"date":704,"open":631,"high":681,"low":557,"close":558,"change":335,"percent_change":705,"volume":706,"transactions":9,"vwap":558},"2026-06-17",-1.89,299900,{"date":708,"open":587,"high":606,"low":567,"close":500,"change":258,"percent_change":709,"volume":710,"transactions":9,"vwap":500},"2026-06-16",-4,259900,{"date":712,"open":713,"high":714,"low":618,"close":666,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":666},"2026-06-15",2.95,3.05,-0.18,-6.14,238500,{"date":719,"open":587,"high":647,"low":587,"close":528,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":528},"2026-06-12",0.17,6.16,215200,{"date":724,"open":528,"high":639,"low":612,"close":681,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":681},"2026-06-11",-0.17,-5.8,303100,{"date":729,"open":730,"high":731,"low":732,"close":528,"change":219,"percent_change":733,"volume":734,"transactions":9,"vwap":528},"2026-06-10",3,3.08,2.82,-2.01,644400,{"date":736,"open":687,"high":737,"low":556,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-06-09",3.15,2.99,0.33,12.41,1044500,{"date":743,"open":611,"high":681,"low":502,"close":605,"change":186,"percent_change":186,"volume":744,"transactions":9,"vwap":605},"2026-06-08",367100,{"date":746,"open":558,"high":747,"low":526,"close":605,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":605},"2026-06-05",2.9,0.15,5.98,970600,{"date":752,"open":509,"high":526,"low":753,"close":501,"change":574,"percent_change":754,"volume":755,"transactions":9,"vwap":501},"2026-06-04",2.44,1.62,298200,{"date":757,"open":573,"high":547,"low":527,"close":516,"change":284,"percent_change":758,"volume":759,"transactions":9,"vwap":516},"2026-06-03",-5,338400,{"date":761,"open":547,"high":500,"low":502,"close":547,"change":186,"percent_change":186,"volume":762,"transactions":9,"vwap":547},"2026-06-02",173400,{"date":764,"open":567,"high":611,"low":502,"close":547,"change":295,"percent_change":132,"volume":765,"transactions":9,"vwap":547},"2026-06-01",304900,{"date":767,"open":687,"high":618,"low":573,"close":573,"change":648,"percent_change":768,"volume":769,"transactions":9,"vwap":573},"2026-05-29",-5.15,422700,{"date":771,"open":581,"high":631,"low":557,"close":687,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":687},"2026-05-28",0.13,5.02,293000,{"date":776,"open":605,"high":623,"low":499,"close":558,"change":219,"percent_change":777,"volume":778,"transactions":9,"vwap":558},"2026-05-27",-2.26,262300,{"date":780,"open":781,"high":782,"low":547,"close":555,"change":492,"percent_change":783,"volume":784,"transactions":9,"vwap":555},"2026-05-26",2.83,2.85,-5.69,389700,{"date":786,"open":660,"high":787,"low":672,"close":510,"change":335,"percent_change":788,"volume":789,"transactions":9,"vwap":510},"2026-05-22",2.96,-1.75,267000,{"date":791,"open":781,"high":792,"low":793,"close":794,"change":186,"percent_change":186,"volume":795,"transactions":9,"vwap":794},"2026-05-21",2.98,2.78,2.86,261400,{"date":797,"open":782,"high":654,"low":556,"close":794,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":794},"2026-05-20",0.19,7.12,387500,{"date":802,"open":613,"high":556,"low":581,"close":612,"change":462,"percent_change":803,"volume":804,"transactions":9,"vwap":612},"2026-05-19",-1.48,159600,{"date":806,"open":681,"high":793,"low":556,"close":623,"change":462,"percent_change":807,"volume":808,"transactions":9,"vwap":623},"2026-05-18",-1.45,123300,{"date":810,"open":782,"high":660,"low":666,"close":666,"change":492,"percent_change":811,"volume":812,"transactions":9,"vwap":666},"2026-05-15",-5.5,104500,{"date":814,"open":713,"high":792,"low":671,"close":659,"change":462,"percent_change":388,"volume":815,"transactions":9,"vwap":659},"2026-05-14",179700,{"date":817,"open":818,"high":730,"low":671,"close":713,"change":295,"percent_change":819,"volume":820,"transactions":9,"vwap":713},"2026-05-13",2.92,0.68,191000,{"date":822,"open":823,"high":792,"low":782,"close":528,"change":375,"percent_change":824,"volume":825,"transactions":9,"vwap":528},"2026-05-12",2.87,0.34,225600,{"date":827,"open":828,"high":829,"low":782,"close":818,"change":258,"percent_change":830,"volume":831,"transactions":9,"vwap":818},"2026-05-11",3.1,3.2,-3.63,311300,{"date":833,"open":730,"high":645,"low":834,"close":835,"change":275,"percent_change":836,"volume":837,"transactions":9,"vwap":835},"2026-05-08",2.84,3.03,1.68,344100,{"date":839,"open":528,"high":840,"low":660,"close":792,"change":360,"percent_change":491,"volume":841,"transactions":9,"vwap":792},"2026-05-07",3.4,441400,{"date":843,"open":647,"high":792,"low":732,"close":659,"change":462,"percent_change":388,"volume":844,"transactions":9,"vwap":659},"2026-05-06",219500,{"date":846,"open":613,"high":787,"low":611,"close":713,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":713},"2026-05-05",0.28,10.49,222000,{"date":851,"open":660,"high":787,"low":555,"close":612,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":612},"2026-05-04",-0.23,-7.93,188300,{"date":856,"open":823,"high":659,"low":732,"close":747,"change":295,"percent_change":857,"volume":858,"transactions":9,"vwap":747},"2026-05-01",0.69,88600,{"date":860,"open":732,"high":659,"low":732,"close":671,"change":248,"percent_change":861,"volume":862,"transactions":9,"vwap":671},"2026-04-30",1.05,150200,{"date":864,"open":782,"high":823,"low":587,"close":782,"change":186,"percent_change":186,"volume":865,"transactions":9,"vwap":782},"2026-04-29",125500,{"date":867,"open":787,"high":792,"low":781,"close":782,"change":258,"percent_change":868,"volume":869,"transactions":9,"vwap":782},"2026-04-28",-3.72,154000,{"date":871,"open":639,"high":872,"low":732,"close":787,"change":186,"percent_change":186,"volume":873,"transactions":9,"vwap":787},"2026-04-27",3.01,203700,{"date":875,"open":510,"high":730,"low":631,"close":787,"change":430,"percent_change":876,"volume":877,"transactions":9,"vwap":787},"2026-04-24",6.47,186100,{"date":879,"open":587,"high":732,"low":631,"close":793,"change":186,"percent_change":186,"volume":880,"transactions":9,"vwap":793},"2026-04-23",108200,{"date":882,"open":781,"high":528,"low":666,"close":793,"change":295,"percent_change":883,"volume":884,"transactions":9,"vwap":793},"2026-04-22",0.72,192400,{"date":886,"open":647,"high":872,"low":666,"close":681,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":681},"2026-04-21",-0.21,-7.07,308300,{"date":891,"open":686,"high":730,"low":686,"close":647,"change":739,"percent_change":892,"volume":893,"transactions":9,"vwap":647},"2026-04-20",12.5,461900,{"date":895,"open":547,"high":681,"low":490,"close":500,"change":248,"percent_change":896,"volume":897,"transactions":9,"vwap":500},"2026-04-17",1.15,293600,{"date":899,"open":501,"high":686,"low":694,"close":581,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":581},"2026-04-16",0.1,3.98,289400,{"date":904,"open":567,"high":567,"low":518,"close":501,"change":422,"percent_change":905,"volume":906,"transactions":9,"vwap":501},"2026-04-15",-4.56,291300,{"date":908,"open":490,"high":672,"low":490,"close":567,"change":677,"percent_change":416,"volume":909,"transactions":9,"vwap":567},"2026-04-14",630500,{"date":911,"open":352,"high":490,"low":352,"close":499,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":499},"2026-04-13",0.22,9.44,339500,{"date":916,"open":476,"high":491,"low":310,"close":325,"change":219,"percent_change":917,"volume":918,"transactions":9,"vwap":325},"2026-04-10",-2.51,192200,{"date":920,"open":921,"high":509,"low":437,"close":476,"change":210,"percent_change":922,"volume":923,"transactions":9,"vwap":476},"2026-04-09",2.43,-3.24,277500,{"date":925,"open":509,"high":581,"low":429,"close":516,"change":295,"percent_change":926,"volume":927,"transactions":9,"vwap":516},"2026-04-08",0.82,263500,{"date":929,"open":491,"high":429,"low":334,"close":429,"change":574,"percent_change":930,"volume":931,"transactions":9,"vwap":429},"2026-04-07",1.66,406600,{"date":933,"open":525,"high":527,"low":325,"close":491,"change":21,"percent_change":934,"volume":935,"transactions":9,"vwap":491},"2026-04-06",-0.41,211300,{"date":937,"open":415,"high":499,"low":334,"close":525,"change":21,"percent_change":934,"volume":938,"transactions":9,"vwap":525},"2026-04-02",263300,{"date":940,"open":501,"high":547,"low":491,"close":921,"change":219,"percent_change":941,"volume":942,"transactions":9,"vwap":921},"2026-04-01",-2.41,470100,{"date":944,"open":490,"high":605,"low":527,"close":518,"change":462,"percent_change":655,"volume":945,"transactions":9,"vwap":518},"2026-03-31",537800,{"date":947,"open":246,"high":567,"low":257,"close":526,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":526},"2026-03-30",0.47,22.82,1409800,{"date":952,"open":282,"high":282,"low":257,"close":246,"change":284,"percent_change":953,"volume":954,"transactions":9,"vwap":246},"2026-03-27",-5.94,349900,{"date":956,"open":274,"high":324,"low":445,"close":255,"change":375,"percent_change":376,"volume":957,"transactions":9,"vwap":255},"2026-03-26",531800,{"date":959,"open":415,"high":415,"low":265,"close":274,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":274},"2026-03-25",-0.15,-6.44,347900,{"date":964,"open":349,"high":429,"low":302,"close":325,"change":965,"percent_change":868,"volume":966,"transactions":9,"vwap":325},"2026-03-24",-0.09,471200,{"date":968,"open":921,"high":631,"low":491,"close":525,"change":108,"percent_change":557,"volume":969,"transactions":9,"vwap":525},"2026-03-23",1265000,{"date":971,"open":686,"high":686,"low":318,"close":334,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":334},"2026-03-20",-0.25,-9.58,984900,{"date":976,"open":730,"high":730,"low":558,"close":581,"change":934,"percent_change":977,"volume":978,"transactions":9,"vwap":581},"2026-03-19",-13.58,695100,{"date":980,"open":981,"high":982,"low":872,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-03-18",3.5,3.53,3.02,-0.48,-13.71,729400,{"date":988,"open":989,"high":990,"low":991,"close":981,"change":22,"percent_change":992,"volume":993,"transactions":9,"vwap":981},"2026-03-17",4.12,4.18,3.36,-14,1215500,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":375,"percent_change":122,"volume":1000,"transactions":9,"vwap":999},"2026-03-16",4.08,4.17,4,4.07,356300,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":229,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-03-13",4.26,3.97,4.06,-2.4,344200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":326,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-03-12",4.21,4.3,4.15,4.16,-1.65,344400,{"date":1017,"open":1018,"high":1018,"low":989,"close":1019,"change":965,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-03-11",4.31,4.23,-2.08,285800,{"date":1023,"open":1024,"high":1025,"low":1003,"close":1026,"change":715,"percent_change":709,"volume":1027,"transactions":9,"vwap":1026},"2026-03-10",4.47,4.56,4.32,358700,{"date":1029,"open":1030,"high":1031,"low":1011,"close":1032,"change":248,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-03-09",4.44,4.54,4.5,0.67,225200,{"date":1036,"open":1037,"high":1038,"low":1024,"close":1024,"change":1039,"percent_change":811,"volume":1040,"transactions":9,"vwap":1024},"2026-03-06",4.7,4.75,-0.26,202100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":367,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-03-05",4.63,4.78,4.62,4.73,1.94,263900,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":387,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-03-04",4.71,4.77,4.59,4.64,-0.64,193900,{"date":1058,"open":1059,"high":1037,"low":1060,"close":1061,"change":295,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-03-03",4.57,4.43,4.67,0.43,266500,{"date":1065,"open":1053,"high":1061,"low":1066,"close":97,"change":574,"percent_change":1067,"volume":1068,"transactions":9,"vwap":97},"2026-03-02",4.53,0.87,201400,{"date":1070,"open":1037,"high":1071,"low":1072,"close":1073,"change":258,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-02-27",4.76,4.58,4.61,-2.33,299500,{"date":1077,"open":1078,"high":1079,"low":1061,"close":1080,"change":548,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-02-26",4.9,4.97,4.72,-3.87,185800,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":965,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1088},"2026-02-25",4.98,5.05,4.79,4.91,-1.8,257300,{"date":1092,"open":1086,"high":1093,"low":1094,"close":1095,"change":21,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1095},"2026-02-24",5.16,4.95,5,-0.2,210300,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":409,"volume":1105,"transactions":9,"vwap":1103},"2026-02-23",5.28,5.35,4.99,5.01,-0.3,188400,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":229,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1111},"2026-02-20",5.41,5.55,5.23,5.31,-1.85,393700,{"date":1115,"open":1116,"high":1108,"low":1117,"close":1108,"change":720,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1108},"2026-02-19",5.15,5.12,3.24,248900,{"date":1121,"open":1122,"high":1101,"low":1093,"close":1123,"change":677,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-02-18",5.2,5.24,1.55,134200,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1093,"change":422,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1093},"2026-02-17",5.29,5.3,5.06,-2.27,134300,{"date":1134,"open":1135,"high":1136,"low":1122,"close":1100,"change":108,"percent_change":896,"volume":1137,"transactions":9,"vwap":1100},"2026-02-13",5.25,5.43,86800,{"date":1139,"open":1140,"high":1141,"low":1094,"close":1142,"change":574,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-02-12",5.26,5.32,5.22,0.77,162400,{"date":1146,"open":1147,"high":1142,"low":1103,"close":1148,"change":430,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-02-11",5.03,5.18,3.6,165700,{"date":1152,"open":1094,"high":1147,"low":1153,"close":1095,"change":360,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1095},"2026-02-10",4.92,1.42,167300,{"date":1157,"open":1158,"high":773,"low":1159,"close":1160,"change":219,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1160},"2026-02-09",4.94,4.89,4.93,-1.2,170100,{"date":1164,"open":1147,"high":1147,"low":1088,"close":1102,"change":21,"percent_change":1096,"volume":1165,"transactions":9,"vwap":1102},"2026-02-06",117700,{"date":1167,"open":1123,"high":1123,"low":1168,"close":1095,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1095},"2026-02-05",4.87,-0.24,-4.58,176600,{"date":1173,"open":1148,"high":1174,"low":1175,"close":1123,"change":1176,"percent_change":333,"volume":1177,"transactions":9,"vwap":1123},"2026-02-04",5.39,5.1,0.12,275400,{"date":1179,"open":1086,"high":1180,"low":1088,"close":1117,"change":574,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1117},"2026-02-03",5.13,0.79,194800,{"date":1184,"open":1130,"high":1148,"low":1147,"close":1185,"change":186,"percent_change":186,"volume":1186,"transactions":9,"vwap":1185},"2026-02-02",5.08,178800,{"date":1188,"open":1079,"high":1175,"low":1189,"close":1185,"change":108,"percent_change":593,"volume":1190,"transactions":9,"vwap":1185},"2026-01-30",4.85,205000,{"date":1192,"open":1189,"high":1193,"low":1194,"close":773,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":773},"2026-01-29",5.04,4.74,0.16,3.29,178400,{"date":1199,"open":1200,"high":1201,"low":97,"close":1202,"change":275,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-01-28",4.82,4.88,4.86,1.04,155600,{"date":1206,"open":1194,"high":1201,"low":1051,"close":1207,"change":248,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-01-27",4.81,0.63,191300,{"date":1211,"open":1153,"high":1158,"low":1080,"close":1044,"change":284,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1044},"2026-01-26",-2.65,275000,{"date":1215,"open":1088,"high":1079,"low":1216,"close":1088,"change":462,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1088},"2026-01-23",4.8,-0.81,123900,{"date":1220,"open":1079,"high":1148,"low":1088,"close":1094,"change":375,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1094},"2026-01-22",0.2,224300,{"date":1224,"open":1225,"high":1094,"low":1032,"close":1158,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1158},"2026-01-21",4.52,0.45,10.02,263200,{"date":1230,"open":1019,"high":1231,"low":1013,"close":1232,"change":798,"percent_change":1233,"volume":795,"transactions":9,"vwap":1232},"2026-01-20",4.51,4.49,4.42,{"date":1235,"open":1003,"high":1236,"low":1237,"close":1011,"change":186,"percent_change":186,"volume":1238,"transactions":9,"vwap":1011},"2026-01-16",4.35,4.24,187100,{"date":1240,"open":996,"high":1241,"low":1242,"close":1011,"change":661,"percent_change":1243,"volume":1034,"transactions":9,"vwap":1011},"2026-01-15",4.33,3.99,6.7,{"date":1245,"open":1246,"high":368,"low":1246,"close":1247,"change":798,"percent_change":1094,"volume":1248,"transactions":9,"vwap":1247},"2026-01-14",3.85,4.03,174400,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":219,"percent_change":1255,"volume":1144,"transactions":9,"vwap":1254},"2026-01-13",3.91,3.96,3.81,3.84,-1.54,{"date":1257,"open":1246,"high":1251,"low":1246,"close":1258,"change":275,"percent_change":343,"volume":1259,"transactions":9,"vwap":1258},"2026-01-12",3.9,168300,{"date":1261,"open":1262,"high":1258,"low":1263,"close":1246,"change":108,"percent_change":575,"volume":1264,"transactions":9,"vwap":1246},"2026-01-09",3.83,3.76,115300,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":574,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-01-08",3.75,3.86,3.73,3.79,1.07,138100,{"date":1274,"open":1275,"high":1275,"low":1269,"close":1267,"change":492,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1267},"2026-01-07",3.94,-4.09,229000,{"date":1279,"open":1280,"high":1251,"low":1263,"close":1251,"change":900,"percent_change":686,"volume":1281,"transactions":9,"vwap":1251},"2026-01-06",3.8,174300,{"date":1283,"open":1254,"high":1275,"low":1280,"close":1253,"change":186,"percent_change":186,"volume":1284,"transactions":9,"vwap":1253},"2026-01-05",252700,{"date":1286,"open":1254,"high":1287,"low":1288,"close":1253,"change":21,"percent_change":1039,"volume":1289,"transactions":9,"vwap":1253},"2026-01-02",3.89,3.77,86400,{"date":1291,"open":1262,"high":1292,"low":1270,"close":1293,"change":462,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2025-12-31",3.88,3.82,-1.04,209100,{"date":1297,"open":1270,"high":1258,"low":1270,"close":1268,"change":295,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1268},"2025-12-30",0.52,129500,{"date":1301,"open":901,"high":1302,"low":1254,"close":1254,"change":725,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1254},"2025-12-29",4.04,-4.24,182600,{"date":1306,"open":1004,"high":1247,"low":1254,"close":1307,"change":248,"percent_change":632,"volume":1308,"transactions":9,"vwap":1307},"2025-12-26",4.01,210000,{"date":1310,"open":998,"high":1307,"low":1311,"close":901,"change":186,"percent_change":186,"volume":1312,"transactions":9,"vwap":901},"2025-12-24",3.93,69900,{"date":1314,"open":1292,"high":996,"low":1293,"close":901,"change":900,"percent_change":573,"volume":1315,"transactions":9,"vwap":901},"2025-12-23",177000,{"date":1317,"open":1287,"high":1318,"low":1246,"close":1292,"change":21,"percent_change":1039,"volume":1319,"transactions":9,"vwap":1292},"2025-12-22",3.95,184400,{"date":1321,"open":1322,"high":1323,"low":1246,"close":1287,"change":295,"percent_change":1298,"volume":1324,"transactions":9,"vwap":1287},"2025-12-19",3.87,4.02,421100,{"date":1326,"open":1275,"high":1252,"low":1254,"close":1322,"change":387,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1322},"2025-12-18",-0.77,254900,{"date":1330,"open":1242,"high":999,"low":1258,"close":1258,"change":422,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1258},"2025-12-17",-2.99,232800,{"date":1334,"open":1247,"high":1335,"low":998,"close":1323,"change":186,"percent_change":186,"volume":1336,"transactions":9,"vwap":1323},"2025-12-16",4.1,202700,{"date":1338,"open":1237,"high":1026,"low":998,"close":1323,"change":1104,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1323},"2025-12-15",-6.94,288200,{"date":1342,"open":1060,"high":1024,"low":1343,"close":1026,"change":258,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1026},"2025-12-12",4.29,-2.48,265400,{"date":1347,"open":1348,"high":1349,"low":1241,"close":1060,"change":367,"percent_change":438,"volume":1350,"transactions":9,"vwap":1060},"2025-12-11",4.36,4.48,167500,{"date":1352,"open":1353,"high":1233,"low":1353,"close":1354,"change":360,"percent_change":1355,"volume":849,"transactions":9,"vwap":1354},"2025-12-10",4.25,4.34,1.64,{"date":1357,"open":1012,"high":1348,"low":1012,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2025-12-09",4.27,0.14,3.39,212600,{"date":1363,"open":1018,"high":1236,"low":989,"close":1364,"change":960,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2025-12-08",4.13,-3.5,210400,{"date":1368,"open":1236,"high":1032,"low":1353,"close":1369,"change":387,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2025-12-05",4.28,-0.7,205300,{"date":1373,"open":1059,"high":1054,"low":1019,"close":1018,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1018},"2025-12-04",-0.31,-6.71,173100,{"date":1378,"open":1032,"high":1054,"low":1032,"close":1045,"change":1176,"percent_change":612,"volume":1379,"transactions":9,"vwap":1045},"2025-12-03",147000,{"date":1381,"open":1025,"high":1025,"low":1060,"close":1032,"change":326,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1032},"2025-12-02",-1.53,109300,{"date":1385,"open":1053,"high":97,"low":1025,"close":1059,"change":965,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1059},"2025-12-01",-1.93,95700,{"date":1389,"open":1066,"high":1390,"low":1232,"close":1391,"change":430,"percent_change":1323,"volume":1392,"transactions":9,"vwap":1391},"2025-11-28",4.68,4.66,77100,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1349,"change":677,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1349},"2025-11-26",4.37,4.6,1.82,150900,{"date":1400,"open":1018,"high":1060,"low":1369,"close":1401,"change":108,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2025-11-25",4.4,1.38,189500,{"date":1405,"open":1343,"high":1395,"low":1406,"close":1354,"change":295,"percent_change":376,"volume":1407,"transactions":9,"vwap":1354},"2025-11-24",4.19,187600,{"date":1409,"open":1401,"high":1410,"low":1343,"close":1026,"change":194,"percent_change":266,"volume":1411,"transactions":9,"vwap":1026},"2025-11-21",4.46,263800,{"date":1413,"open":1414,"high":1024,"low":1343,"close":1354,"change":326,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1354},"2025-11-20",4.41,-1.59,246500,{"date":1418,"open":1419,"high":1080,"low":1401,"close":1414,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1414},"2025-11-19",4.69,-0.32,-6.77,208100,{"date":1424,"open":1200,"high":1200,"low":1073,"close":1046,"change":326,"percent_change":1425,"volume":1034,"transactions":9,"vwap":1046},"2025-11-18",-1.46,{"date":1427,"open":1147,"high":1185,"low":1087,"close":1216,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1216},"2025-11-17",-0.28,-5.51,198500,{"date":1432,"open":1433,"high":1434,"low":1102,"close":1185,"change":21,"percent_change":1096,"volume":1248,"transactions":9,"vwap":1185},"2025-11-14",5.07,5.11,{"date":1436,"open":1193,"high":1437,"low":1095,"close":1438,"change":108,"percent_change":61,"volume":1439,"transactions":9,"vwap":1438},"2025-11-13",5.14,5.09,194400,{"date":1441,"open":1207,"high":1438,"low":1216,"close":1147,"change":1195,"percent_change":1196,"volume":1442,"transactions":9,"vwap":1147},"2025-11-12",159000,{"date":1444,"open":1086,"high":1130,"low":1046,"close":1168,"change":548,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1168},"2025-11-11",-3.75,197200,{"date":1448,"open":1095,"high":1180,"low":1078,"close":1130,"change":462,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1130},"2025-11-10",-0.78,219900,{"date":1452,"open":1453,"high":1116,"low":1453,"close":1175,"change":748,"percent_change":835,"volume":1454,"transactions":9,"vwap":1175},"2025-11-07",4.83,204100,{"date":1456,"open":1102,"high":1086,"low":1189,"close":1094,"change":326,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1094},"2025-11-06",-1.39,170500,{"date":1460,"open":1051,"high":1193,"low":1051,"close":773,"change":1461,"percent_change":1462,"volume":1463,"transactions":9,"vwap":773},"2025-11-05",0.3,6.36,194900,{"date":1465,"open":1025,"high":1087,"low":1231,"close":1080,"change":275,"percent_change":1271,"volume":1466,"transactions":9,"vwap":1080},"2025-11-04",147500,{"date":1468,"open":1232,"high":1051,"low":1469,"close":1061,"change":1221,"percent_change":1024,"volume":1470,"transactions":9,"vwap":1061},"2025-11-03",4.39,205500,{"date":1472,"open":1396,"high":1073,"low":1401,"close":1024,"change":725,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1024},"2025-10-31",-3.66,258000,{"date":1476,"open":1232,"high":1200,"low":1477,"close":1054,"change":275,"percent_change":1478,"volume":1125,"transactions":9,"vwap":1054},"2025-10-30",4.45,1.09,{"date":1480,"open":1201,"high":1201,"low":1225,"close":1053,"change":1374,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1053},"2025-10-29",-6.33,300300,{"date":1484,"open":1437,"high":1437,"low":1159,"close":1078,"change":648,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1078},"2025-10-28",-2.78,117000,{"date":1488,"open":1489,"high":1490,"low":1079,"close":1193,"change":1374,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1193},"2025-10-27",5.36,5.45,-5.79,217200,{"date":1494,"open":1495,"high":1108,"low":1142,"close":1101,"change":900,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1101},"2025-10-24",5.33,1.9,96100,{"date":1499,"open":1123,"high":1101,"low":1122,"close":1135,"change":295,"percent_change":147,"volume":1500,"transactions":9,"vwap":1135},"2025-10-23",104300,{"date":1502,"open":1129,"high":1129,"low":1437,"close":1110,"change":219,"percent_change":195,"volume":1503,"transactions":9,"vwap":1110},"2025-10-22",90500,{"date":1505,"open":1140,"high":1128,"low":1148,"close":1128,"change":295,"percent_change":147,"volume":1506,"transactions":9,"vwap":1128},"2025-10-21",74600,{"date":1508,"open":1128,"high":1101,"low":1123,"close":1509,"change":275,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2025-10-20",5.27,0.96,98800,{"date":1513,"open":1141,"high":1514,"low":1148,"close":1142,"change":284,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1142},"2025-10-17",5.34,-2.43,110500,{"date":1518,"open":1514,"high":1489,"low":1116,"close":1101,"change":248,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1101},"2025-10-16",0.56,181600,{"date":1522,"open":1116,"high":1514,"low":1130,"close":1141,"change":1195,"percent_change":828,"volume":1523,"transactions":9,"vwap":1141},"2025-10-15",137100,{"date":1525,"open":1095,"high":1122,"low":1095,"close":1093,"change":108,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1093},"2025-10-14",1.18,68600,{"date":1529,"open":1530,"high":1122,"low":1147,"close":1175,"change":108,"percent_change":61,"volume":1531,"transactions":9,"vwap":1175},"2025-10-13",5.17,130000,{"date":1533,"open":1140,"high":1509,"low":1147,"close":1193,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1193},"2025-10-10",-0.22,-4.18,196800,{"date":1538,"open":1530,"high":1100,"low":1530,"close":1140,"change":367,"percent_change":16,"volume":1539,"transactions":9,"vwap":1140},"2025-10-09",143900,{"date":1541,"open":1175,"high":1542,"low":1158,"close":1530,"change":367,"percent_change":201,"volume":1543,"transactions":9,"vwap":1530},"2025-10-08",5.21,118800,{"date":1545,"open":1148,"high":1514,"low":1130,"close":1185,"change":258,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1185},"2025-10-07",-2.12,110400,{"date":1549,"open":1136,"high":1550,"low":1530,"close":449,"change":852,"percent_change":1303,"volume":1551,"transactions":9,"vwap":449},"2025-10-06",5.47,169300,{"date":1553,"open":1554,"high":26,"low":1108,"close":1555,"change":965,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-10-03",5.51,5.42,-1.63,81100,{"date":1559,"open":1560,"high":1561,"low":1136,"close":1554,"change":275,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1554},"2025-10-02",5.52,5.57,0.92,137500,{"date":1565,"open":26,"high":1566,"low":1567,"close":1568,"change":1428,"percent_change":1569,"volume":762,"transactions":9,"vwap":1568},"2025-10-01",5.73,5.38,5.46,-4.88,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1572,"change":375,"percent_change":720,"volume":1575,"transactions":9,"vwap":1572},"2025-09-30",5.74,5.89,5.64,109900,{"date":1577,"open":1578,"high":176,"low":1579,"close":1566,"change":210,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1566},"2025-09-29",5.84,5.62,-1.38,174800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":798,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-09-26",5.61,5.83,5.56,5.81,3.38,123700,{"date":1591,"open":1572,"high":1592,"low":1593,"close":1579,"change":284,"percent_change":777,"volume":1594,"transactions":9,"vwap":1579},"2025-09-25",5.82,5.54,184300,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":448,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2025-09-24",5.6,5.78,5.49,5.75,1.95,216900,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1574,"change":748,"percent_change":618,"volume":1607,"transactions":9,"vwap":1574},"2025-09-23",5.48,5.76,216400,{"date":1609,"open":1101,"high":1610,"low":1111,"close":1599,"change":367,"percent_change":27,"volume":1611,"transactions":9,"vwap":1599},"2025-09-22",5.58,208800,{"date":1613,"open":1600,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2025-09-19",5.77,5.37,5.4,-0.4,-6.9,381700,{"date":1621,"open":1622,"high":1623,"low":1109,"close":1623,"change":798,"percent_change":1360,"volume":1624,"transactions":9,"vwap":1623},"2025-09-18",5.67,5.8,173200,{"date":1626,"open":1627,"high":1600,"low":1628,"close":1584,"change":275,"percent_change":68,"volume":1629,"transactions":9,"vwap":1584},"2025-09-17",5.59,5.53,234700,{"date":1631,"open":1560,"high":1627,"low":1108,"close":1586,"change":21,"percent_change":715,"volume":1632,"transactions":9,"vwap":1586},"2025-09-16",149600,{"date":1634,"open":1635,"high":1566,"low":1605,"close":1561,"change":335,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1561},"2025-09-15",5.63,-0.89,155100,{"date":1639,"open":1561,"high":1640,"low":1136,"close":1579,"change":295,"percent_change":1641,"volume":1407,"transactions":9,"vwap":1579},"2025-09-12",5.65,0.36,{"date":1643,"open":1495,"high":1597,"low":1495,"close":1597,"change":1644,"percent_change":1349,"volume":1645,"transactions":9,"vwap":1597},"2025-09-11",0.24,153800,{"date":1647,"open":1489,"high":1174,"low":1123,"close":1489,"change":387,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1489},"2025-09-10",-0.56,147700,{"date":1651,"open":1566,"high":1566,"low":1495,"close":1174,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1174},"2025-09-09",-0.33,-5.77,215000,{"date":1656,"open":1579,"high":1572,"low":1593,"close":1657,"change":772,"percent_change":325,"volume":1658,"transactions":9,"vwap":1657},"2025-09-08",5.72,200800,{"date":1660,"open":1550,"high":1578,"low":1550,"close":1627,"change":748,"percent_change":681,"volume":1661,"transactions":9,"vwap":1627},"2025-09-05",204800,{"date":1663,"open":1616,"high":1554,"low":1129,"close":1664,"change":574,"percent_change":159,"volume":1665,"transactions":9,"vwap":1664},"2025-09-04",5.44,107600,{"date":1667,"open":1108,"high":1605,"low":1141,"close":1616,"change":186,"percent_change":186,"volume":1668,"transactions":9,"vwap":1616},"2025-09-03",138500,{"date":1670,"open":1128,"high":1664,"low":1509,"close":1616,"change":186,"percent_change":186,"volume":1671,"transactions":9,"vwap":1616},"2025-09-02",198100,{"date":1673,"open":1128,"high":1490,"low":1542,"close":1616,"change":1359,"percent_change":605,"volume":1665,"transactions":9,"vwap":1616},"2025-08-29",{"date":1675,"open":1490,"high":1676,"low":1142,"close":1140,"change":648,"percent_change":682,"volume":1677,"transactions":9,"vwap":1140},"2025-08-28",5.5,124500,{"date":1679,"open":1122,"high":1628,"low":1122,"close":1616,"change":748,"percent_change":794,"volume":1632,"transactions":9,"vwap":1616},"2025-08-27",{"date":1681,"open":1175,"high":1140,"low":1433,"close":1135,"change":448,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1135},"2025-08-26",2.14,122200,{"date":1685,"open":1568,"high":1568,"low":1180,"close":1437,"change":1104,"percent_change":1429,"volume":1686,"transactions":9,"vwap":1437},"2025-08-25",124000,{"date":1688,"open":1130,"high":1664,"low":1086,"close":1664,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1664},"2025-08-22",0.42,8.37,232300,{"date":1693,"open":1530,"high":1530,"low":1095,"close":773,"change":492,"percent_change":1694,"volume":1695,"transactions":9,"vwap":773},"2025-08-21",-3.09,118000,{"date":1697,"open":1110,"high":1101,"low":1116,"close":1148,"change":387,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1148},"2025-08-20",-0.58,142300,{"date":1701,"open":1100,"high":1100,"low":1180,"close":1542,"change":462,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1542},"2025-08-19",-0.76,175900,{"date":1705,"open":1135,"high":1615,"low":1148,"close":1135,"change":275,"percent_change":1510,"volume":1706,"transactions":9,"vwap":1135},"2025-08-18",167000,{"date":1708,"open":1136,"high":1568,"low":1437,"close":1122,"change":887,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1122},"2025-08-15",-3.88,284000,{"date":1712,"open":1148,"high":1555,"low":1438,"close":1108,"change":1359,"percent_change":605,"volume":1713,"transactions":9,"vwap":1108},"2025-08-14",492300,{"date":1715,"open":1147,"high":1509,"low":1147,"close":1509,"change":720,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1509},"2025-08-13",3.33,251900,{"date":1719,"open":1071,"high":1135,"low":1046,"close":1175,"change":127,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1175},"2025-08-12",8.51,344500,{"date":1723,"open":1054,"high":1052,"low":1396,"close":1037,"change":275,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1037},"2025-08-11",1.08,171500,{"date":1727,"open":1045,"high":1071,"low":1396,"close":97,"change":448,"percent_change":525,"volume":1728,"transactions":9,"vwap":97},"2025-08-08",172300,{"date":1730,"open":1410,"high":1072,"low":1236,"close":1031,"change":900,"percent_change":342,"volume":1731,"transactions":9,"vwap":1031},"2025-08-07",203200,{"date":1733,"open":1734,"high":1045,"low":1348,"close":1030,"change":284,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1030},"2025-08-06",4.55,-2.84,240400,{"date":1738,"open":1739,"high":1207,"low":1739,"close":1059,"change":912,"percent_change":1130,"volume":1740,"transactions":9,"vwap":1059},"2025-08-05",4.38,390700,{"date":1742,"open":1003,"high":1025,"low":1743,"close":1236,"change":1359,"percent_change":1716,"volume":1744,"transactions":9,"vwap":1236},"2025-08-04",4.22,469100,{"date":1746,"open":1747,"high":1395,"low":1748,"close":1010,"change":152,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1010},"2025-08-01",3.69,3.62,9.07,601200,{"date":1752,"open":1716,"high":1323,"low":1196,"close":1268,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1268},"2025-07-31",0.5,14.88,896000,{"date":1757,"open":1758,"high":1759,"low":1760,"close":991,"change":210,"percent_change":1074,"volume":1761,"transactions":9,"vwap":991},"2025-07-30",3.44,3.46,3.34,248500,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1758,"change":548,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1758},"2025-07-29",3.64,3.43,-5.23,167400,{"date":1769,"open":1263,"high":1263,"low":1770,"close":1771,"change":229,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-07-28",3.55,3.63,-2.68,169800,{"date":1775,"open":1748,"high":1280,"low":982,"close":1269,"change":1176,"percent_change":673,"volume":1776,"transactions":9,"vwap":1269},"2025-07-25",189900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":422,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-07-24",3.68,3.71,3.54,3.61,-3.22,259500,{"date":1786,"open":1770,"high":1269,"low":1787,"close":1269,"change":912,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1269},"2025-07-23",3.51,6.27,448800,{"date":1791,"open":1770,"high":1747,"low":1787,"close":1787,"change":194,"percent_change":22,"volume":1792,"transactions":9,"vwap":1787},"2025-07-22",230000,{"date":1794,"open":981,"high":1795,"low":1796,"close":982,"change":108,"percent_change":19,"volume":1797,"transactions":9,"vwap":982},"2025-07-21",3.59,3.48,203000,{"date":1799,"open":1795,"high":1795,"low":1800,"close":1801,"change":965,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-07-18",3.42,3.47,-2.53,199700,{"date":1805,"open":1764,"high":1806,"low":1807,"close":1807,"change":210,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-07-17",3.7,3.56,-2.2,162500,{"date":1811,"open":1812,"high":1280,"low":1748,"close":1764,"change":375,"percent_change":847,"volume":1813,"transactions":9,"vwap":1764},"2025-07-16",3.66,171200,{"date":1815,"open":1288,"high":1816,"low":1748,"close":1771,"change":960,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1771},"2025-07-15",3.78,-3.97,245200,{"date":1820,"open":1258,"high":1318,"low":1263,"close":1816,"change":492,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1816},"2025-07-14",-4.06,210200,{"date":1824,"open":1242,"high":1247,"low":1263,"close":1275,"change":387,"percent_change":1702,"volume":1825,"transactions":9,"vwap":1275},"2025-07-11",285200,{"date":1827,"open":997,"high":1743,"low":1318,"close":1004,"change":1534,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1004},"2025-07-10",-5.25,205900,{"date":1831,"open":989,"high":1353,"low":998,"close":1406,"change":367,"percent_change":256,"volume":1832,"transactions":9,"vwap":1406},"2025-07-09",188700,{"date":1834,"open":1323,"high":997,"low":1242,"close":1335,"change":448,"percent_change":681,"volume":1835,"transactions":9,"vwap":1335},"2025-07-08",138300,{"date":1837,"open":1335,"high":1838,"low":1258,"close":1242,"change":492,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1242},"2025-07-07",4.14,-3.86,185000,{"date":1842,"open":999,"high":1013,"low":1323,"close":1012,"change":1176,"percent_change":792,"volume":1843,"transactions":9,"vwap":1012},"2025-07-03",118600,{"date":1845,"open":1242,"high":368,"low":1318,"close":1247,"change":574,"percent_change":47,"volume":1846,"transactions":9,"vwap":1247},"2025-07-02",145200,{"date":1848,"open":1287,"high":989,"low":1254,"close":1242,"change":360,"percent_change":17,"volume":1849,"transactions":9,"vwap":1242},"2025-07-01",601400,{"date":1851,"open":901,"high":1242,"low":1263,"close":1852,"change":21,"percent_change":972,"volume":1853,"transactions":9,"vwap":1852},"2025-06-30",3.92,179100,{"date":1855,"open":1280,"high":1252,"low":1780,"close":1311,"change":1195,"percent_change":1237,"volume":1856,"transactions":9,"vwap":1311},"2025-06-27",395300,{"date":1858,"open":1770,"high":1293,"low":1770,"close":1288,"change":912,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1288},"2025-06-26",6.2,307700,{"date":1862,"open":1292,"high":1292,"low":1781,"close":1770,"change":1652,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1770},"2025-06-25",-8.51,153200,{"date":1866,"open":1311,"high":1311,"low":1267,"close":1292,"change":186,"percent_change":186,"volume":1867,"transactions":9,"vwap":1292},"2025-06-24",249800,{"date":1869,"open":1806,"high":1242,"low":1779,"close":1292,"change":430,"percent_change":1202,"volume":1870,"transactions":9,"vwap":1292},"2025-06-23",216600,{"date":1872,"open":1323,"high":1323,"low":1873,"close":1806,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1806},"2025-06-20",3.67,-0.27,-6.8,451100,{"date":1878,"open":1246,"high":996,"low":1254,"close":1004,"change":448,"percent_change":782,"volume":1879,"transactions":9,"vwap":1004},"2025-06-18",162000,{"date":1881,"open":1004,"high":1247,"low":1268,"close":1268,"change":284,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1268},"2025-06-17",-3.26,153700,{"date":1885,"open":1005,"high":1026,"low":1852,"close":1242,"change":1096,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1242},"2025-06-16",-4.77,315200,{"date":1889,"open":1401,"high":1231,"low":997,"close":1406,"change":1652,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1406},"2025-06-13",-7.3,136900,{"date":1893,"open":1054,"high":97,"low":1024,"close":1225,"change":965,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1225},"2025-06-12",-1.95,134100,{"date":1897,"open":1045,"high":1194,"low":1025,"close":1073,"change":108,"percent_change":1898,"volume":762,"transactions":9,"vwap":1073},"2025-06-11",1.32,{"date":1900,"open":1477,"high":1037,"low":1401,"close":1734,"change":367,"percent_change":226,"volume":1901,"transactions":9,"vwap":1734},"2025-06-10",221900,{"date":1903,"open":1904,"high":1088,"low":1410,"close":1410,"change":984,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1410},"2025-06-09",4.84,-9.72,375100,{"date":1908,"open":1051,"high":1095,"low":1010,"close":1158,"change":677,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1158},"2025-06-06",1.65,538900,{"date":1912,"open":1037,"high":1160,"low":1396,"close":1202,"change":1221,"percent_change":1343,"volume":1913,"transactions":9,"vwap":1202},"2025-06-05",148700,{"date":1915,"open":1061,"high":1037,"low":1066,"close":1391,"change":375,"percent_change":912,"volume":1916,"transactions":9,"vwap":1391},"2025-06-04",92800,{"date":1918,"open":1072,"high":1207,"low":1734,"close":97,"change":574,"percent_change":1067,"volume":1328,"transactions":9,"vwap":97},"2025-06-03",{"date":1920,"open":1159,"high":1088,"low":1025,"close":1073,"change":1374,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1073},"2025-06-02",-6.3,289500,{"date":1924,"open":1348,"high":1102,"low":1348,"close":1153,"change":54,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1153},"2025-05-30",11.06,315300,{"date":1928,"open":1929,"high":1024,"low":1929,"close":1060,"change":375,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1060},"2025-05-29",4.2,0.23,163200,{"date":1933,"open":1349,"high":1225,"low":1401,"close":1233,"change":335,"percent_change":204,"volume":1934,"transactions":9,"vwap":1233},"2025-05-28",109700,{"date":1936,"open":1010,"high":1032,"low":990,"close":1024,"change":739,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1024},"2025-05-27",7.97,109400,{"date":1940,"open":1010,"high":1018,"low":1364,"close":1838,"change":422,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1838},"2025-05-23",-2.82,156100,{"date":1944,"open":1237,"high":1369,"low":997,"close":1003,"change":375,"percent_change":1644,"volume":1945,"transactions":9,"vwap":1003},"2025-05-22",91800,{"date":1947,"open":1354,"high":1233,"low":1019,"close":1353,"change":422,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1353},"2025-05-21",-2.75,101000,{"date":1951,"open":1343,"high":1739,"low":1358,"close":1395,"change":900,"percent_change":333,"volume":1952,"transactions":9,"vwap":1395},"2025-05-20",119800,{"date":1954,"open":999,"high":1026,"low":1302,"close":1358,"change":430,"percent_change":1401,"volume":1955,"transactions":9,"vwap":1358},"2025-05-19",116800,{"date":1957,"open":1335,"high":1012,"low":1242,"close":368,"change":21,"percent_change":1169,"volume":1958,"transactions":9,"vwap":368},"2025-05-16",128500,{"date":1960,"open":1364,"high":1838,"low":1268,"close":1335,"change":210,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1335},"2025-05-15",-1.91,296900,{"date":1964,"open":1401,"high":1414,"low":990,"close":990,"change":852,"percent_change":1965,"volume":1966,"transactions":9,"vwap":990},"2025-05-14",-5.22,220700,{"date":1968,"open":1225,"high":1053,"low":1018,"close":1414,"change":462,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1414},"2025-05-13",-0.9,145500,{"date":1972,"open":1734,"high":1051,"low":1233,"close":1477,"change":186,"percent_change":186,"volume":1973,"transactions":9,"vwap":1477},"2025-05-12",119000,{"date":1975,"open":1060,"high":1225,"low":1395,"close":1477,"change":108,"percent_change":1976,"volume":869,"transactions":9,"vwap":1477},"2025-05-09",1.37,{"date":1978,"open":1838,"high":1401,"low":1838,"close":1469,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1469},"2025-05-08",0.26,6.3,114700,{"date":1983,"open":1026,"high":1026,"low":1335,"close":1364,"change":422,"percent_change":1941,"volume":1984,"transactions":9,"vwap":1364},"2025-05-07",118700,{"date":1986,"open":1929,"high":1018,"low":997,"close":1353,"change":248,"percent_change":1987,"volume":1218,"transactions":9,"vwap":1353},"2025-05-06",0.71,{"date":1989,"open":1010,"high":1241,"low":1929,"close":1743,"change":387,"percent_change":1990,"volume":1949,"transactions":9,"vwap":1743},"2025-05-05",-0.71,{"date":1992,"open":1369,"high":1018,"low":1406,"close":1353,"change":186,"percent_change":186,"volume":1993,"transactions":9,"vwap":1353},"2025-05-02",101400,{"date":1995,"open":1353,"high":1011,"low":1012,"close":1353,"change":248,"percent_change":1987,"volume":1996,"transactions":9,"vwap":1353},"2025-05-01",136800,{"date":1998,"open":1019,"high":1019,"low":1335,"close":1743,"change":210,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1743},"2025-04-30",-1.86,116200,{"date":2002,"open":2003,"high":1026,"low":1335,"close":1011,"change":1359,"percent_change":89,"volume":2004,"transactions":9,"vwap":1011},"2025-04-29",4.11,130200,{"date":2006,"open":989,"high":997,"low":1247,"close":1013,"change":275,"percent_change":519,"volume":1949,"transactions":9,"vwap":1013},"2025-04-28",{"date":2008,"open":1364,"high":1012,"low":1307,"close":2003,"change":210,"percent_change":1961,"volume":2009,"transactions":9,"vwap":2003},"2025-04-25",112600,{"date":2011,"open":1369,"high":1343,"low":1838,"close":1406,"change":326,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1406},"2025-04-24",-1.64,131900,{"date":2015,"open":1026,"high":1032,"low":1929,"close":1003,"change":275,"percent_change":61,"volume":2016,"transactions":9,"vwap":1003},"2025-04-23",187300,{"date":180,"open":1816,"high":1237,"low":1816,"close":1010,"change":1062,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1010},11.38,221700]