[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AXG":3,"homepage-market-summary":29,"stock-historical-AXG":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AXG","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Solowin Holdings Class A Ordinary Share","Nasdaq",null,"Common Stock","Solowin Holdings Ltd is an investor-focused, versatile securities brokerage company in Hong Kong. It offers a wide spectrum of products and services through its secure one-stop electronic platform. It is engaged in providing securities-related services, investment advisory services, and asset management services to customers. The operations were organized into four reportable segments: Digital Asset Tokens, and AI Tokens. It generates maximum revenue from AI Tokens segment.","33",false,{"close":15,"open":16,"high":17,"low":15,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},0.115,0.1254,0.1272,0.129,-0.014,-10.85,4265448.865741,3998,0.1217,4.75,0.106,1248667.6672176574,0.2,769,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},5.09,1032823,376980484.471632,-93.35,"2025-04-22",[181,182,192,203,212,223,232,243,254,264,274,284,294,305,315,326,337,347,355,363,373,383,391,397,406,411,419,428,436,445,455,462,470,478,486,495,505,513,519,527,534,541,550,558,568,575,583,591,601,609,617,624,631,638,645,651,656,661,665,670,676,679,684,690,695,700,704,708,713,718,721,724,730,735,739,744,749,755,763,768,775,779,785,790,793,796,801,804,809,813,817,823,829,834,840,846,851,854,858,862,866,872,877,883,887,894,900,907,914,922,928,936,943,948,954,960,963,966,971,975,977,981,985,991,995,1001,1007,1012,1015,1020,1024,1029,1032,1035,1039,1043,1047,1051,1054,1058,1062,1066,1072,1075,1079,1082,1085,1089,1094,1098,1103,1108,1112,1116,1120,1126,1130,1135,1138,1143,1148,1154,1158,1162,1166,1169,1174,1179,1186,1191,1196,1202,1206,1213,1219,1225,1231,1237,1244,1250,1257,1264,1268,1274,1279,1284,1287,1293,1299,1303,1308,1312,1318,1321,1327,1333,1337,1342,1347,1351,1355,1359,1364,1368,1371,1374,1378,1384,1388,1391,1394,1398,1404,1409,1413,1416,1419,1423,1428,1432,1436,1441,1445,1450,1456,1460,1464,1468,1472,1477,1482,1486,1490,1495,1499,1502,1507,1511,1516,1520,1525,1529,1532,1536,1539,1543,1547,1552,1557,1563,1570,1577,1582,1587,1591,1596,1599,1605,1608,1612,1616,1620,1627,1631,1636,1639,1644,1651,1656,1662,1666,1670,1675,1682,1688,1692,1695,1700,1704,1708,1713,1718,1722,1726,1732,1738,1743,1750,1755,1763,1767,1770,1774,1777,1780,1784,1788,1792,1795,1798,1802,1806,1810,1814,1818,1823,1828,1832,1837,1842,1847,1852,1858,1863,1867,1871,1875,1879,1883,1887,1892,1897,1902,1905,1912,1916,1921,1927,1931,1937,1942,1947,1954,1960,1966,1970,1976,1980,1987,1994,1998,2004,2010,2017,2021,2026,2031,2035,2040,2046,2050,2054,2057,2062,2066,2072,2078,2084,2089,2094,2099,2105,2111,2117,2123],{"date":5,"open":16,"high":17,"low":15,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":186,"close":18,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",0.1299,0.135,0.124,0.0039,3.12,7761954.017908,10574,0.1309,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",0.128,0.138,0.1225,0.1251,-0.0039,-3.02,11411609.657643,13839,0.1296,{"date":204,"open":205,"high":206,"low":25,"close":18,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",0.13,0.136,-0.0179,-12.19,21717552.703851,22236,0.1201,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",0.1755,0.18,0.14,0.1469,-0.0531,-26.55,40068655.942671,42436,0.1543,{"date":224,"open":225,"high":225,"low":226,"close":27,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-25",1.21,0.15,-1.1,-84.62,106366125.983721,125122,0.2052,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",1.6,1.67,1.26,1.3,-0.34,-20.73,914654.799671,5234,1.4602,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",1.59,1.72,1.52,1.64,0.005,0.31,468874.777545,2703,1.5954,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",1.75,1.58,1.635,-0.155,-8.66,207585.960348,1218,1.6328,{"date":265,"open":266,"high":267,"low":256,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",1.87,1.9299,1.79,-0.08,-4.28,995427.238116,3524,1.8141,{"date":275,"open":276,"high":277,"low":278,"close":266,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",2.035,2.05,1.855,-0.11,-5.56,1256575.856418,5872,1.9611,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":279,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-17",2.16,2.19,1.97,1.98,-5.26,312063.649317,1150,2.0622,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",2.14,2.1599,2.01,2.09,-0.06,-2.79,345172.320949,3098,2.0564,{"date":306,"open":277,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",2.17,2,2.15,0.11,5.39,77002.55824,1465,2.0644,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",2.12,2.265,1.9401,2.04,-0.09,-4.23,793446.692977,1490,2.1681,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-11",2.22,2.37,2.03,2.13,-0.05,-2.29,285570.397184,2404,2.1937,{"date":338,"open":339,"high":340,"low":339,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",2.08,2.205,2.18,0.07,3.32,52391.464154,804,2.1767,{"date":348,"open":320,"high":349,"low":298,"close":350,"change":310,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",2.24,2.11,5.5,352266.26429,1921,2.1118,{"date":356,"open":307,"high":307,"low":357,"close":308,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",1.9,-0.24,-10.71,212320.072638,1165,2.0043,{"date":364,"open":365,"high":366,"low":367,"close":349,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",2.25,2.3,2.21,-0.04,-1.75,49124.565604,606,2.2428,{"date":374,"open":366,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",2.46,2.2501,2.28,-0.02,-0.87,215028.529023,1571,2.3536,{"date":384,"open":328,"high":385,"low":328,"close":366,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",2.33,0.08,3.6,65855.642002,673,2.2869,{"date":392,"open":365,"high":393,"low":287,"close":328,"change":378,"percent_change":394,"volume":395,"transactions":262,"vwap":396},"2026-09-01",2.27,-0.89,123533.690365,2.2075,{"date":398,"open":365,"high":399,"low":400,"close":349,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-08-31",2.34,2.23,0.01,0.45,121400.574726,1144,2.2563,{"date":407,"open":400,"high":365,"low":367,"close":400,"change":378,"percent_change":394,"volume":408,"transactions":409,"vwap":410},"2026-08-28",77006.583606,1118,2.2238,{"date":412,"open":393,"high":413,"low":400,"close":365,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-27",2.35,-0.12,-5.06,93219.640847,1344,2.2676,{"date":420,"open":421,"high":422,"low":421,"close":329,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-26",2.31,2.38,0.03,1.28,930655.875763,9902,2.5316,{"date":429,"open":329,"high":430,"low":385,"close":399,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-25",2.4,-0.015,-0.64,69321.673007,654,2.3519,{"date":437,"open":438,"high":438,"low":413,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-24",2.42,2.355,-0.145,-5.8,322114.835092,4403,2.4239,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":332,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-21",2.53,2.55,2.4739,2.5,-1.96,79637.087829,1588,2.5251,{"date":456,"open":457,"high":448,"low":450,"close":448,"change":458,"percent_change":245,"volume":459,"transactions":460,"vwap":461},"2026-08-20",2.511,0.04,52419.928826,937,2.5112,{"date":463,"open":464,"high":448,"low":450,"close":465,"change":332,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-19",2.54,2.51,-1.95,98807.598302,1539,2.5225,{"date":471,"open":472,"high":472,"low":464,"close":473,"change":321,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-18",2.6,2.56,-3.4,82316.250741,918,2.5543,{"date":479,"open":480,"high":481,"low":472,"close":482,"change":332,"percent_change":483,"volume":484,"transactions":389,"vwap":485},"2026-08-17",2.72,2.8,2.65,-1.85,121909.167192,2.6511,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":300,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-14",2.77,2.675,2.7,-2.17,27076.897801,249,2.7084,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":368,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-13",2.82,2.92,2.6984,2.76,-1.43,64412.185134,588,2.8033,{"date":506,"open":507,"high":497,"low":508,"close":481,"change":27,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-12",2.61,2.57,7.69,114486.190727,737,2.7031,{"date":514,"open":473,"high":472,"low":464,"close":472,"change":423,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-11",1.17,56227.404363,484,2.5589,{"date":520,"open":521,"high":521,"low":508,"close":508,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-10",2.64,-0.03,-1.15,80995.776025,730,2.6001,{"date":528,"open":529,"high":529,"low":472,"close":472,"change":530,"percent_change":441,"volume":531,"transactions":532,"vwap":533},"2026-08-07",2.745,-0.16,148682.071851,678,2.6536,{"date":535,"open":497,"high":497,"low":536,"close":500,"change":378,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-06",2.74,-0.72,149390.107002,715,2.7813,{"date":542,"open":543,"high":543,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-05",2.95,2.78,-0.19,-6.4,292548.475814,1482,2.8325,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":332,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",3.04,2.97,-1.66,82471.751746,514,2.9963,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":564,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-03",3.05,3.08,3,3.02,0,175465.89355,1359,3.0298,{"date":569,"open":563,"high":570,"low":562,"close":563,"change":378,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",3.055,-0.66,262901.633653,1304,3.0238,{"date":576,"open":577,"high":577,"low":578,"close":552,"change":269,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-30",3.141,3.03,-2.56,120909.956532,790,3.0654,{"date":584,"open":585,"high":586,"low":578,"close":188,"change":106,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-29",3.11,3.15,1.96,121567.360887,719,3.0632,{"date":592,"open":593,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-28",3.1501,3.1515,3.06,-0.1,-3.16,179122.308145,894,3.1033,{"date":602,"open":603,"high":604,"low":605,"close":603,"change":564,"percent_change":564,"volume":606,"transactions":607,"vwap":608},"2026-07-27",3.16,3.18,3.14,189050.019178,1234,3.1531,{"date":610,"open":611,"high":612,"low":586,"close":603,"change":368,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-24",3.1918,3.2,-1.25,110790,945,3.1777,{"date":618,"open":619,"high":620,"low":621,"close":612,"change":564,"percent_change":564,"volume":622,"transactions":607,"vwap":623},"2026-07-23",3.22,3.23,3.13,175156.562099,3.1857,{"date":625,"open":612,"high":626,"low":627,"close":612,"change":564,"percent_change":564,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.235,3.17,101175.010818,1250,3.2012,{"date":632,"open":633,"high":634,"low":627,"close":612,"change":564,"percent_change":564,"volume":635,"transactions":636,"vwap":637},"2026-07-21",3.2101,3.245,55326,1316,3.1987,{"date":639,"open":620,"high":640,"low":604,"close":612,"change":522,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-20",3.255,-0.93,33778,513,3.2042,{"date":646,"open":647,"high":648,"low":612,"close":620,"change":378,"percent_change":649,"volume":650,"transactions":9,"vwap":620},"2026-07-17",3.21,3.25,-0.62,71800,{"date":652,"open":619,"high":648,"low":604,"close":648,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":648},"2026-07-16",0.02,0.62,62900,{"date":657,"open":658,"high":658,"low":647,"close":620,"change":368,"percent_change":659,"volume":660,"transactions":9,"vwap":620},"2026-07-15",3.27,-1.22,70200,{"date":662,"open":658,"high":663,"low":620,"close":658,"change":653,"percent_change":654,"volume":664,"transactions":9,"vwap":658},"2026-07-14",3.285,41900,{"date":666,"open":667,"high":658,"low":188,"close":648,"change":378,"percent_change":668,"volume":669,"transactions":9,"vwap":648},"2026-07-13",3.26,-0.61,79800,{"date":671,"open":672,"high":673,"low":674,"close":658,"change":401,"percent_change":250,"volume":675,"transactions":9,"vwap":658},"2026-07-10",3.3,3.33,3.225,44800,{"date":677,"open":658,"high":658,"low":647,"close":667,"change":378,"percent_change":668,"volume":678,"transactions":9,"vwap":667},"2026-07-09",37300,{"date":680,"open":658,"high":681,"low":612,"close":682,"change":564,"percent_change":564,"volume":683,"transactions":9,"vwap":682},"2026-07-08",3.29,3.28,74000,{"date":685,"open":672,"high":686,"low":687,"close":682,"change":332,"percent_change":688,"volume":689,"transactions":9,"vwap":682},"2026-07-07",3.325,3.24,-1.5,40900,{"date":691,"open":648,"high":692,"low":693,"close":673,"change":342,"percent_change":309,"volume":694,"transactions":9,"vwap":673},"2026-07-06",3.335,3.217,25900,{"date":696,"open":681,"high":697,"low":698,"close":667,"change":401,"percent_change":250,"volume":699,"transactions":9,"vwap":667},"2026-07-02",3.34,3.185,72600,{"date":701,"open":702,"high":702,"low":648,"close":648,"change":378,"percent_change":668,"volume":703,"transactions":9,"vwap":648},"2026-07-01",3.31,210600,{"date":705,"open":667,"high":706,"low":667,"close":658,"change":564,"percent_change":564,"volume":707,"transactions":9,"vwap":658},"2026-06-30",3.39,272600,{"date":709,"open":672,"high":710,"low":693,"close":658,"change":332,"percent_change":711,"volume":712,"transactions":9,"vwap":658},"2026-06-29",3.415,-1.51,934600,{"date":714,"open":686,"high":715,"low":627,"close":343,"change":653,"percent_change":716,"volume":717,"transactions":9,"vwap":343},"2026-06-26",3.35,0.61,603400,{"date":719,"open":681,"high":343,"low":647,"close":672,"change":564,"percent_change":564,"volume":720,"transactions":9,"vwap":672},"2026-06-25",406900,{"date":722,"open":702,"high":702,"low":627,"close":672,"change":564,"percent_change":564,"volume":723,"transactions":9,"vwap":672},"2026-06-24",261200,{"date":725,"open":681,"high":726,"low":727,"close":672,"change":522,"percent_change":728,"volume":729,"transactions":9,"vwap":672},"2026-06-23",3.366,3.19,-0.9,256200,{"date":731,"open":715,"high":732,"low":733,"close":673,"change":564,"percent_change":564,"volume":734,"transactions":9,"vwap":673},"2026-06-22",3.36,3.305,29200,{"date":736,"open":732,"high":737,"low":673,"close":673,"change":522,"percent_change":394,"volume":738,"transactions":9,"vwap":673},"2026-06-18",3.4,20400,{"date":740,"open":343,"high":737,"low":343,"close":732,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":732},"2026-06-17",-0.07,-2.04,31600,{"date":745,"open":746,"high":747,"low":715,"close":747,"change":564,"percent_change":564,"volume":748,"transactions":9,"vwap":747},"2026-06-16",3.41,3.43,49500,{"date":750,"open":751,"high":752,"low":737,"close":747,"change":378,"percent_change":753,"volume":754,"transactions":9,"vwap":747},"2026-06-15",3.47,3.495,-0.58,42600,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":741,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-06-12",3.51,3.53,3.44,3.45,-1.99,186300,{"date":764,"open":765,"high":758,"low":760,"close":765,"change":653,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-11",3.52,0.57,182000,{"date":769,"open":770,"high":771,"low":706,"close":772,"change":458,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-06-10",3.46,3.56,3.5,1.16,106800,{"date":776,"open":760,"high":765,"low":746,"close":770,"change":401,"percent_change":777,"volume":778,"transactions":9,"vwap":770},"2026-06-09",0.29,158900,{"date":780,"open":737,"high":781,"low":782,"close":760,"change":653,"percent_change":783,"volume":784,"transactions":9,"vwap":760},"2026-06-08",3.475,3.371,0.58,31300,{"date":786,"open":787,"high":387,"low":737,"close":747,"change":300,"percent_change":788,"volume":789,"transactions":9,"vwap":747},"2026-06-05",3.49,-1.72,148000,{"date":791,"open":746,"high":758,"low":746,"close":787,"change":458,"percent_change":773,"volume":792,"transactions":9,"vwap":787},"2026-06-04",43400,{"date":794,"open":795,"high":772,"low":795,"close":760,"change":564,"percent_change":564,"volume":669,"transactions":9,"vwap":760},"2026-06-03",3.38,{"date":797,"open":746,"high":798,"low":746,"close":760,"change":522,"percent_change":799,"volume":800,"transactions":9,"vwap":760},"2026-06-02",3.48,-0.86,74300,{"date":802,"open":772,"high":772,"low":759,"close":798,"change":401,"percent_change":777,"volume":803,"transactions":9,"vwap":798},"2026-06-01",97100,{"date":805,"open":798,"high":752,"low":806,"close":751,"change":378,"percent_change":807,"volume":808,"transactions":9,"vwap":751},"2026-05-29",3.442,-0.57,53300,{"date":810,"open":760,"high":765,"low":760,"close":787,"change":111,"percent_change":811,"volume":812,"transactions":9,"vwap":787},"2026-05-28",-0.29,95200,{"date":814,"open":772,"high":757,"low":815,"close":772,"change":564,"percent_change":564,"volume":816,"transactions":9,"vwap":772},"2026-05-27",3.42,105800,{"date":818,"open":757,"high":819,"low":820,"close":772,"change":368,"percent_change":821,"volume":822,"transactions":9,"vwap":772},"2026-05-26",3.58,3.461,-1.13,365400,{"date":824,"open":387,"high":825,"low":758,"close":826,"change":300,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-05-22",3.62,3.54,-1.67,98700,{"date":830,"open":771,"high":831,"low":771,"close":387,"change":111,"percent_change":832,"volume":833,"transactions":9,"vwap":387},"2026-05-21",3.66,-0.28,32200,{"date":835,"open":771,"high":836,"low":757,"close":837,"change":653,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-05-20",3.725,3.61,0.56,170500,{"date":841,"open":842,"high":842,"low":771,"close":843,"change":378,"percent_change":844,"volume":845,"transactions":9,"vwap":843},"2026-05-19",3.65,3.59,-0.55,343700,{"date":847,"open":848,"high":842,"low":843,"close":837,"change":401,"percent_change":849,"volume":850,"transactions":9,"vwap":837},"2026-05-18",3.63,0.28,130800,{"date":852,"open":387,"high":825,"low":826,"close":387,"change":564,"percent_change":564,"volume":853,"transactions":9,"vwap":387},"2026-05-15",48600,{"date":855,"open":837,"high":856,"low":826,"close":387,"change":111,"percent_change":832,"volume":857,"transactions":9,"vwap":387},"2026-05-14",3.64,74900,{"date":859,"open":819,"high":860,"low":757,"close":837,"change":564,"percent_change":564,"volume":861,"transactions":9,"vwap":837},"2026-05-13",3.625,75000,{"date":863,"open":819,"high":842,"low":819,"close":837,"change":522,"percent_change":864,"volume":865,"transactions":9,"vwap":837},"2026-05-12",-0.82,59800,{"date":867,"open":868,"high":869,"low":837,"close":856,"change":368,"percent_change":870,"volume":871,"transactions":9,"vwap":856},"2026-05-11",3.75,3.76,-1.09,67900,{"date":873,"open":842,"high":874,"low":856,"close":874,"change":423,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-05-08",3.68,0.82,16500,{"date":878,"open":879,"high":880,"low":825,"close":842,"change":279,"percent_change":881,"volume":882,"transactions":9,"vwap":842},"2026-05-07",3.67,3.747,-2.93,62700,{"date":884,"open":842,"high":885,"low":842,"close":869,"change":342,"percent_change":357,"volume":886,"transactions":9,"vwap":869},"2026-05-06",3.8,63600,{"date":888,"open":856,"high":889,"low":387,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-05-05",3.71,3.69,0.05,1.37,159900,{"date":895,"open":896,"high":897,"low":848,"close":856,"change":414,"percent_change":898,"volume":899,"transactions":9,"vwap":856},"2026-05-04",3.7,3.772,-3.19,73700,{"date":901,"open":902,"high":903,"low":896,"close":869,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":869},"2026-05-01",3.96,3.99,-0.17,-4.33,81100,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":321,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-04-30",4.02,3.9,3.93,-2.24,110000,{"date":915,"open":916,"high":917,"low":918,"close":909,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":909},"2026-04-29",4.1,4.18,3.95,-0.13,-3.13,85700,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":564,"percent_change":564,"volume":927,"transactions":9,"vwap":926},"2026-04-28",4.27,4.07,4.15,178700,{"date":929,"open":930,"high":931,"low":932,"close":926,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":926},"2026-04-27",3.88,4.24,3.87,0.26,6.68,371300,{"date":937,"open":938,"high":939,"low":889,"close":940,"change":941,"percent_change":521,"volume":942,"transactions":9,"vwap":940},"2026-04-24",3.79,3.935,3.89,0.1,249500,{"date":944,"open":945,"high":932,"low":387,"close":938,"change":279,"percent_change":946,"volume":947,"transactions":9,"vwap":938},"2026-04-23",3.77,-2.82,341200,{"date":949,"open":896,"high":950,"low":758,"close":910,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":910},"2026-04-22",3.91,0.36,10.17,723700,{"date":955,"open":787,"high":956,"low":957,"close":826,"change":423,"percent_change":958,"volume":959,"transactions":9,"vwap":826},"2026-04-21",3.55,3.445,0.85,329000,{"date":961,"open":758,"high":956,"low":770,"close":757,"change":564,"percent_change":564,"volume":962,"transactions":9,"vwap":757},"2026-04-20",105000,{"date":964,"open":770,"high":956,"low":815,"close":757,"change":111,"percent_change":832,"volume":965,"transactions":9,"vwap":757},"2026-04-17",243400,{"date":967,"open":772,"high":968,"low":760,"close":765,"change":458,"percent_change":969,"volume":970,"transactions":9,"vwap":765},"2026-04-16",3.575,1.15,203200,{"date":972,"open":956,"high":973,"low":770,"close":798,"change":378,"percent_change":807,"volume":974,"transactions":9,"vwap":798},"2026-04-15",3.57,219500,{"date":976,"open":826,"high":842,"low":957,"close":772,"change":653,"percent_change":766,"volume":913,"transactions":9,"vwap":772},"2026-04-14",{"date":978,"open":682,"high":973,"low":612,"close":798,"change":27,"percent_change":979,"volume":980,"transactions":9,"vwap":798},"2026-04-13",6.1,340200,{"date":982,"open":757,"high":757,"low":682,"close":682,"change":741,"percent_change":983,"volume":984,"transactions":9,"vwap":682},"2026-04-10",-2.09,336300,{"date":986,"open":987,"high":987,"low":343,"close":715,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":715},"2026-04-09",3.78,-0.42,-11.14,781000,{"date":992,"open":889,"high":885,"low":896,"close":945,"change":423,"percent_change":993,"volume":994,"transactions":9,"vwap":945},"2026-04-08",0.8,949500,{"date":996,"open":997,"high":997,"low":831,"close":998,"change":414,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-04-07",3.81,3.74,-3.11,798100,{"date":1002,"open":1003,"high":910,"low":819,"close":1004,"change":215,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-04-06",3.645,3.86,4.89,659400,{"date":1008,"open":819,"high":1009,"low":747,"close":874,"change":226,"percent_change":1010,"volume":1011,"transactions":9,"vwap":874},"2026-04-02",3.705,4.25,705000,{"date":1013,"open":757,"high":856,"low":787,"close":758,"change":401,"percent_change":849,"volume":1014,"transactions":9,"vwap":758},"2026-04-01",628800,{"date":1016,"open":772,"high":973,"low":1017,"close":765,"change":522,"percent_change":1018,"volume":1019,"transactions":9,"vwap":765},"2026-03-31",3.421,-0.85,618400,{"date":1021,"open":842,"high":868,"low":956,"close":956,"change":279,"percent_change":1022,"volume":1023,"transactions":9,"vwap":956},"2026-03-30",-3.01,178000,{"date":1025,"open":765,"high":874,"low":798,"close":831,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":831},"2026-03-27",0.09,2.52,297800,{"date":1030,"open":826,"high":842,"low":787,"close":973,"change":458,"percent_change":116,"volume":1031,"transactions":9,"vwap":973},"2026-03-26",403600,{"date":1033,"open":772,"high":825,"low":787,"close":758,"change":458,"percent_change":969,"volume":1034,"transactions":9,"vwap":758},"2026-03-25",206800,{"date":1036,"open":758,"high":1037,"low":706,"close":787,"change":368,"percent_change":821,"volume":1038,"transactions":9,"vwap":787},"2026-03-24",3.535,494400,{"date":1040,"open":1041,"high":819,"low":759,"close":758,"change":564,"percent_change":564,"volume":1042,"transactions":9,"vwap":758},"2026-03-23",3.448,143600,{"date":1044,"open":757,"high":856,"low":772,"close":758,"change":368,"percent_change":1045,"volume":1046,"transactions":9,"vwap":758},"2026-03-20",-1.12,478400,{"date":1048,"open":874,"high":874,"low":772,"close":973,"change":279,"percent_change":1049,"volume":1050,"transactions":9,"vwap":973},"2026-03-19",-2.99,224600,{"date":1052,"open":890,"high":890,"low":848,"close":874,"change":423,"percent_change":875,"volume":1053,"transactions":9,"vwap":874},"2026-03-18",258900,{"date":1055,"open":890,"high":890,"low":825,"close":842,"change":401,"percent_change":1056,"volume":1057,"transactions":9,"vwap":842},"2026-03-17",0.27,277000,{"date":1059,"open":879,"high":1060,"low":973,"close":856,"change":401,"percent_change":849,"volume":1061,"transactions":9,"vwap":856},"2026-03-16",3.735,291900,{"date":1063,"open":819,"high":874,"low":772,"close":848,"change":423,"percent_change":1064,"volume":1065,"transactions":9,"vwap":848},"2026-03-13",0.83,505900,{"date":1067,"open":842,"high":1068,"low":1069,"close":387,"change":522,"percent_change":1070,"volume":1071,"transactions":9,"vwap":387},"2026-03-12",3.72,3.485,-0.83,928100,{"date":1073,"open":765,"high":868,"low":765,"close":848,"change":564,"percent_change":564,"volume":1074,"transactions":9,"vwap":848},"2026-03-11",398900,{"date":1076,"open":831,"high":831,"low":973,"close":848,"change":653,"percent_change":1077,"volume":1078,"transactions":9,"vwap":848},"2026-03-10",0.55,301600,{"date":1080,"open":843,"high":879,"low":826,"close":837,"change":111,"percent_change":832,"volume":1081,"transactions":9,"vwap":837},"2026-03-09",821800,{"date":1083,"open":825,"high":856,"low":826,"close":825,"change":564,"percent_change":564,"volume":1084,"transactions":9,"vwap":825},"2026-03-06",202300,{"date":1086,"open":889,"high":1087,"low":956,"close":825,"change":368,"percent_change":870,"volume":1088,"transactions":9,"vwap":825},"2026-03-05",3.73,114900,{"date":1090,"open":842,"high":836,"low":387,"close":831,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":831},"2026-03-04",-0.005,-0.14,265900,{"date":1095,"open":771,"high":890,"low":715,"close":1096,"change":564,"percent_change":564,"volume":1097,"transactions":9,"vwap":1096},"2026-03-03",3.665,193300,{"date":1099,"open":842,"high":889,"low":686,"close":1096,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1096},"2026-03-02",-0.055,-1.48,193600,{"date":1104,"open":885,"high":1105,"low":856,"close":1068,"change":919,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1068},"2026-02-27",3.85,-3.38,1913000,{"date":1109,"open":868,"high":1110,"low":1087,"close":1105,"change":216,"percent_change":945,"volume":1111,"transactions":9,"vwap":1105},"2026-02-26",3.875,290600,{"date":1113,"open":932,"high":903,"low":896,"close":889,"change":596,"percent_change":1114,"volume":1115,"transactions":9,"vwap":889},"2026-02-25",-2.62,331000,{"date":1117,"open":932,"high":910,"low":885,"close":997,"change":378,"percent_change":1118,"volume":1119,"transactions":9,"vwap":997},"2026-02-24",-0.52,433200,{"date":1121,"open":837,"high":1105,"low":826,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-02-23",3.83,0.22,6.09,708800,{"date":1127,"open":868,"high":868,"low":672,"close":837,"change":904,"percent_change":1128,"volume":1129,"transactions":9,"vwap":837},"2026-02-20",-4.5,436300,{"date":1131,"open":885,"high":1132,"low":874,"close":987,"change":522,"percent_change":1133,"volume":1134,"transactions":9,"vwap":987},"2026-02-19",3.975,-0.79,652800,{"date":1136,"open":932,"high":902,"low":837,"close":997,"change":596,"percent_change":579,"volume":1137,"transactions":9,"vwap":997},"2026-02-18",244600,{"date":1139,"open":1140,"high":1140,"low":387,"close":950,"change":596,"percent_change":1141,"volume":1142,"transactions":9,"vwap":950},"2026-02-17",4.05,-2.49,221200,{"date":1144,"open":902,"high":1145,"low":1146,"close":1145,"change":891,"percent_change":236,"volume":1147,"transactions":9,"vwap":1145},"2026-02-13",4.01,3.805,424000,{"date":1149,"open":1150,"high":1151,"low":772,"close":902,"change":106,"percent_change":1152,"volume":1153,"transactions":9,"vwap":902},"2026-02-12",3.92,4.03,1.54,520900,{"date":1155,"open":945,"high":1140,"low":1156,"close":910,"change":216,"percent_change":1068,"volume":1157,"transactions":9,"vwap":910},"2026-02-11",3.691,420600,{"date":1159,"open":770,"high":910,"low":747,"close":869,"change":121,"percent_change":1160,"volume":1161,"transactions":9,"vwap":869},"2026-02-10",7.12,551500,{"date":1163,"open":826,"high":956,"low":586,"close":757,"change":321,"percent_change":1164,"volume":1165,"transactions":9,"vwap":757},"2026-02-09",-2.5,451300,{"date":1167,"open":758,"high":987,"low":815,"close":387,"change":386,"percent_change":393,"volume":1168,"transactions":9,"vwap":387},"2026-02-06",1152300,{"date":1170,"open":585,"high":896,"low":585,"close":765,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":765},"2026-02-05",0.37,11.75,1853000,{"date":1175,"open":1176,"high":647,"low":1177,"close":586,"change":216,"percent_change":95,"volume":1178,"transactions":9,"vwap":586},"2026-02-04",2.99,2.85,229500,{"date":1180,"open":1181,"high":552,"low":1182,"close":1183,"change":215,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-02-03",2.86,2.69,3.01,6.36,811100,{"date":1187,"open":1181,"high":658,"low":536,"close":1188,"change":111,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-02-02",2.83,-0.35,2629900,{"date":1192,"open":760,"high":874,"low":500,"close":1193,"change":753,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1193},"2026-01-30",2.84,-16.96,1635500,{"date":1197,"open":1198,"high":1198,"low":706,"close":815,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":815},"2026-01-29",4.09,-0.67,-16.38,1005600,{"date":1203,"open":1204,"high":1204,"low":950,"close":1198,"change":111,"percent_change":358,"volume":1205,"transactions":9,"vwap":1198},"2026-01-28",4.12,1098600,{"date":1207,"open":1208,"high":1209,"low":1210,"close":916,"change":332,"percent_change":1211,"volume":1212,"transactions":9,"vwap":916},"2026-01-27",4.13,4.185,4,-1.2,1036600,{"date":1214,"open":1208,"high":1215,"low":1216,"close":926,"change":458,"percent_change":1217,"volume":1218,"transactions":9,"vwap":926},"2026-01-26",4.165,4.04,0.97,1046500,{"date":1220,"open":1221,"high":1221,"low":1210,"close":1222,"change":1092,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-01-23",4.31,4.11,-3.29,1035000,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1010,"change":564,"percent_change":564,"volume":1230,"transactions":9,"vwap":1010},"2026-01-22",4.29,4.35,4.2,1017500,{"date":1232,"open":1233,"high":1227,"low":1234,"close":1010,"change":458,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1010},"2026-01-21",4.21,4.08,0.95,1031700,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1233,"change":741,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1233},"2026-01-20",4.28,4.43,4.14,-1.64,1011100,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1239,"change":1189,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1239},"2026-01-16",4.64,4.26,-7.56,631700,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1252,"change":300,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1252},"2026-01-15",4.63,4.73,4.5,-1.28,653500,{"date":1258,"open":1222,"high":24,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-01-14",4.06,4.69,0.59,14.39,857700,{"date":1265,"open":909,"high":1266,"low":910,"close":916,"change":941,"percent_change":450,"volume":1267,"transactions":9,"vwap":916},"2026-01-13",4.16,651200,{"date":1269,"open":1222,"high":1270,"low":950,"close":1210,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1210},"2026-01-12",4.215,-0.18,-4.31,690100,{"date":1275,"open":1276,"high":1277,"low":1266,"close":917,"change":919,"percent_change":199,"volume":1278,"transactions":9,"vwap":917},"2026-01-09",4.36,4.4,618600,{"date":1280,"open":1222,"high":1281,"low":1222,"close":1221,"change":121,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1221},"2026-01-08",4.41,6.16,774700,{"date":1285,"open":1140,"high":1204,"low":918,"close":1259,"change":423,"percent_change":158,"volume":1286,"transactions":9,"vwap":1259},"2026-01-07",640900,{"date":1288,"open":1229,"high":1289,"low":902,"close":1151,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1151},"2026-01-06",4.235,-0.15,-3.59,635800,{"date":1294,"open":916,"high":1295,"low":1296,"close":917,"change":941,"percent_change":1297,"volume":1298,"transactions":9,"vwap":917},"2026-01-05",4.22,4.035,2.45,659100,{"date":1300,"open":1204,"high":1204,"low":950,"close":1234,"change":522,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1234},"2026-01-02",-0.73,634400,{"date":1304,"open":1241,"high":1305,"low":1306,"close":1222,"change":111,"percent_change":358,"volume":1307,"transactions":9,"vwap":1222},"2025-12-31",4.19,3.985,635400,{"date":1309,"open":1241,"high":1221,"low":909,"close":1204,"change":368,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1204},"2025-12-30",-0.96,693400,{"date":1313,"open":917,"high":1314,"low":1315,"close":1266,"change":279,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1266},"2025-12-29",4.34,4.121,-2.58,675400,{"date":1319,"open":1239,"high":1314,"low":1229,"close":924,"change":564,"percent_change":564,"volume":1320,"transactions":9,"vwap":924},"2025-12-26",629000,{"date":1322,"open":1323,"high":1324,"low":1323,"close":924,"change":653,"percent_change":1325,"volume":1326,"transactions":9,"vwap":924},"2025-12-24",4.23,4.47,0.47,493400,{"date":1328,"open":1329,"high":1330,"low":931,"close":1010,"change":530,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1010},"2025-12-23",4.38,4.519,-3.63,673700,{"date":1334,"open":931,"high":1335,"low":1266,"close":1281,"change":27,"percent_change":24,"volume":1336,"transactions":9,"vwap":1281},"2025-12-22",4.54,665200,{"date":1338,"open":1305,"high":1339,"low":1204,"close":1233,"change":368,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1233},"2025-12-19",4.32,-0.94,678700,{"date":1343,"open":856,"high":1344,"low":837,"close":1010,"change":136,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1010},"2025-12-18",4.315,18.38,917700,{"date":1348,"open":874,"high":890,"low":758,"close":843,"change":321,"percent_change":1349,"volume":1350,"transactions":9,"vwap":843},"2025-12-17",-2.45,658800,{"date":1352,"open":697,"high":868,"low":672,"close":874,"change":951,"percent_change":1353,"volume":1354,"transactions":9,"vwap":874},"2025-12-16",10.84,644800,{"date":1356,"open":732,"high":787,"low":672,"close":343,"change":269,"percent_change":1357,"volume":1358,"transactions":9,"vwap":343},"2025-12-15",-2.35,707900,{"date":1360,"open":798,"high":1361,"low":715,"close":737,"change":269,"percent_change":1362,"volume":1363,"transactions":9,"vwap":737},"2025-12-12",3.505,-2.3,721900,{"date":1365,"open":343,"high":1366,"low":648,"close":798,"change":205,"percent_change":930,"volume":1367,"transactions":9,"vwap":798},"2025-12-11",3.515,715800,{"date":1369,"open":751,"high":826,"low":343,"close":715,"change":321,"percent_change":1114,"volume":1370,"transactions":9,"vwap":715},"2025-12-10",338000,{"date":1372,"open":673,"high":757,"low":673,"close":759,"change":1026,"percent_change":1182,"volume":1373,"transactions":9,"vwap":759},"2025-12-09",882000,{"date":1375,"open":687,"high":706,"low":605,"close":715,"change":1123,"percent_change":1376,"volume":1377,"transactions":9,"vwap":715},"2025-12-08",7.03,710400,{"date":1379,"open":387,"high":856,"low":1380,"close":621,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":621},"2025-12-05",3.1,-0.45,-12.57,1023100,{"date":1385,"open":890,"high":910,"low":605,"close":819,"change":269,"percent_change":1386,"volume":1387,"transactions":9,"vwap":819},"2025-12-04",-2.19,1394000,{"date":1389,"open":765,"high":1087,"low":765,"close":831,"change":226,"percent_change":924,"volume":1390,"transactions":9,"vwap":831},"2025-12-03",746600,{"date":1392,"open":956,"high":842,"low":747,"close":757,"change":111,"percent_change":832,"volume":1393,"transactions":9,"vwap":757},"2025-12-02",762100,{"date":1395,"open":837,"high":874,"low":798,"close":765,"change":919,"percent_change":1396,"volume":1397,"transactions":9,"vwap":765},"2025-12-01",-3.56,684100,{"date":1399,"open":1004,"high":1400,"low":387,"close":842,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":842},"2025-11-28",3.98,-0.22,-5.68,527500,{"date":1405,"open":831,"high":910,"low":1406,"close":932,"change":121,"percent_change":1407,"volume":1408,"transactions":9,"vwap":932},"2025-11-26",3.585,6.91,752700,{"date":1410,"open":819,"high":825,"low":770,"close":825,"change":891,"percent_change":1411,"volume":1412,"transactions":9,"vwap":825},"2025-11-25",1.4,708700,{"date":1414,"open":973,"high":825,"low":781,"close":973,"change":653,"percent_change":838,"volume":1415,"transactions":9,"vwap":973},"2025-11-24",740100,{"date":1417,"open":387,"high":387,"low":737,"close":956,"change":564,"percent_change":564,"volume":1418,"transactions":9,"vwap":956},"2025-11-21",708500,{"date":1420,"open":879,"high":879,"low":815,"close":956,"change":321,"percent_change":1421,"volume":1422,"transactions":9,"vwap":956},"2025-11-20",-2.47,828700,{"date":1424,"open":819,"high":1425,"low":1426,"close":856,"change":653,"percent_change":1077,"volume":1427,"transactions":9,"vwap":856},"2025-11-19",3.715,3.526,699200,{"date":1429,"open":879,"high":1430,"low":1406,"close":825,"change":522,"percent_change":864,"volume":1431,"transactions":9,"vwap":825},"2025-11-18",3.84,812500,{"date":1433,"open":819,"high":896,"low":1434,"close":842,"change":342,"percent_change":587,"volume":1435,"transactions":9,"vwap":842},"2025-11-17",3.489,655300,{"date":1437,"open":732,"high":1438,"low":732,"close":819,"change":215,"percent_change":1439,"volume":1440,"transactions":9,"vwap":819},"2025-11-14",3.695,5.29,960000,{"date":1442,"open":747,"high":758,"low":673,"close":737,"change":596,"percent_change":1443,"volume":1444,"transactions":9,"vwap":737},"2025-11-13",-2.86,789900,{"date":1446,"open":997,"high":930,"low":87,"close":772,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":772},"2025-11-12",-0.32,-8.38,1063400,{"date":1451,"open":837,"high":1122,"low":771,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2025-11-11",3.82,0.19,5.23,853800,{"date":1457,"open":715,"high":842,"low":673,"close":848,"change":933,"percent_change":1458,"volume":1459,"transactions":9,"vwap":848},"2025-11-10",7.72,927600,{"date":1461,"open":697,"high":798,"low":612,"close":87,"change":522,"percent_change":1462,"volume":1463,"transactions":9,"vwap":87},"2025-11-07",-0.88,882700,{"date":1465,"open":770,"high":770,"low":343,"close":737,"change":300,"percent_change":1466,"volume":1467,"transactions":9,"vwap":737},"2025-11-06",-1.73,895400,{"date":1469,"open":387,"high":874,"low":702,"close":770,"change":904,"percent_change":1470,"volume":1471,"transactions":9,"vwap":770},"2025-11-05",-4.68,1245900,{"date":1473,"open":687,"high":874,"low":687,"close":848,"change":1474,"percent_change":1475,"volume":1476,"transactions":9,"vwap":848},"2025-11-04",0.34,10.33,376500,{"date":1478,"open":757,"high":758,"low":727,"close":681,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":681},"2025-11-03",-0.25,-7.06,1004700,{"date":1483,"open":772,"high":1484,"low":772,"close":826,"change":401,"percent_change":849,"volume":1485,"transactions":9,"vwap":826},"2025-10-31",3.745,849000,{"date":1487,"open":819,"high":998,"low":765,"close":758,"change":1271,"percent_change":1488,"volume":1489,"transactions":9,"vwap":758},"2025-10-30",-4.85,913400,{"date":1491,"open":911,"high":918,"low":1492,"close":889,"change":1479,"percent_change":1493,"volume":1494,"transactions":9,"vwap":889},"2025-10-29",3.635,-6.31,1082200,{"date":1496,"open":950,"high":1497,"low":930,"close":902,"change":458,"percent_change":88,"volume":1498,"transactions":9,"vwap":902},"2025-10-28",4.17,1060400,{"date":1500,"open":885,"high":939,"low":890,"close":1150,"change":216,"percent_change":896,"volume":1501,"transactions":9,"vwap":1150},"2025-10-27",1015700,{"date":1503,"open":889,"high":910,"low":890,"close":987,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":987},"2025-10-24",0.33,9.57,1477100,{"date":1508,"open":387,"high":387,"low":815,"close":760,"change":1271,"percent_change":1509,"volume":1510,"transactions":9,"vwap":760},"2025-10-23",-4.96,1109500,{"date":1512,"open":869,"high":1513,"low":1069,"close":848,"change":596,"percent_change":1514,"volume":1515,"transactions":9,"vwap":848},"2025-10-22",3.765,-2.68,1143500,{"date":1517,"open":795,"high":1060,"low":702,"close":1087,"change":933,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1087},"2025-10-21",7.49,968100,{"date":1521,"open":896,"high":998,"low":759,"close":751,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":751},"2025-10-20",-0.23,-6.22,1085900,{"date":1526,"open":879,"high":998,"low":87,"close":896,"change":653,"percent_change":1527,"volume":1528,"transactions":9,"vwap":896},"2025-10-17",0.54,1147100,{"date":1530,"open":843,"high":896,"low":760,"close":874,"change":386,"percent_change":328,"volume":1531,"transactions":9,"vwap":874},"2025-10-16",1168700,{"date":1533,"open":815,"high":387,"low":343,"close":387,"change":215,"percent_change":1534,"volume":1535,"transactions":9,"vwap":387},"2025-10-15",5.26,1135800,{"date":1537,"open":702,"high":798,"low":561,"close":815,"change":310,"percent_change":343,"volume":1538,"transactions":9,"vwap":815},"2025-10-14",1068000,{"date":1540,"open":627,"high":702,"low":1541,"close":702,"change":226,"percent_change":24,"volume":1542,"transactions":9,"vwap":702},"2025-10-13",2.905,1092500,{"date":1544,"open":612,"high":648,"low":578,"close":603,"change":414,"percent_change":1545,"volume":1546,"transactions":9,"vwap":603},"2025-10-10",-3.66,1346700,{"date":1548,"open":603,"high":681,"low":1549,"close":682,"change":27,"percent_change":1550,"volume":1551,"transactions":9,"vwap":682},"2025-10-09",3.105,6.49,1026400,{"date":1553,"open":578,"high":819,"low":1554,"close":561,"change":279,"percent_change":1555,"volume":1556,"transactions":9,"vwap":561},"2025-10-08",2.803,-3.45,1542400,{"date":1558,"open":1559,"high":760,"low":1560,"close":727,"change":933,"percent_change":1561,"volume":1562,"transactions":9,"vwap":727},"2025-10-07",2.9,2.89,8.87,1845700,{"date":1564,"open":1565,"high":553,"low":1566,"close":1567,"change":226,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2025-10-06",2.87,2.71,2.93,5.4,1021500,{"date":1571,"open":1572,"high":1573,"low":1574,"close":544,"change":1453,"percent_change":1575,"volume":1576,"transactions":9,"vwap":544},"2025-10-03",2.62,2.79,2.573,7.34,985200,{"date":1578,"open":1579,"high":507,"low":1579,"close":1580,"change":1026,"percent_change":387,"volume":1581,"transactions":9,"vwap":1580},"2025-10-02",2.48,2.59,789600,{"date":1583,"open":508,"high":472,"low":1584,"close":450,"change":321,"percent_change":1585,"volume":1586,"transactions":9,"vwap":450},"2025-10-01",2.495,-3.47,1508900,{"date":1588,"open":521,"high":521,"low":1027,"close":1580,"change":401,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1580},"2025-09-30",0.39,154300,{"date":1592,"open":1593,"high":1580,"low":1593,"close":1594,"change":401,"percent_change":1589,"volume":1595,"transactions":9,"vwap":1594},"2025-09-29",2.47,2.58,76700,{"date":1597,"open":1297,"high":1580,"low":430,"close":508,"change":386,"percent_change":647,"volume":1598,"transactions":9,"vwap":508},"2025-09-26",248500,{"date":1600,"open":450,"high":1601,"low":1297,"close":1602,"change":596,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-09-25",2.535,2.49,-3.86,170600,{"date":1606,"open":450,"high":1572,"low":450,"close":1580,"change":653,"percent_change":131,"volume":1607,"transactions":9,"vwap":1580},"2025-09-24",94600,{"date":1609,"open":473,"high":1610,"low":447,"close":508,"change":401,"percent_change":1589,"volume":1611,"transactions":9,"vwap":508},"2025-09-23",2.625,186100,{"date":1613,"open":473,"high":1614,"low":1297,"close":473,"change":564,"percent_change":564,"volume":1615,"transactions":9,"vwap":473},"2025-09-22",2.605,357500,{"date":1617,"open":472,"high":482,"low":464,"close":473,"change":741,"percent_change":1618,"volume":1619,"transactions":9,"vwap":473},"2025-09-19",-2.66,363600,{"date":1621,"open":1573,"high":1622,"low":472,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-09-18",2.875,2.63,-0.26,-9,425700,{"date":1628,"open":1580,"high":1559,"low":464,"close":1560,"change":1123,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1560},"2025-09-17",8.24,1378700,{"date":1632,"open":521,"high":1633,"low":1297,"close":1634,"change":522,"percent_change":1635,"volume":1403,"transactions":9,"vwap":1634},"2025-09-16",2.704,2.67,-1.11,{"date":1637,"open":1560,"high":1380,"low":447,"close":490,"change":941,"percent_change":1105,"volume":1638,"transactions":9,"vwap":490},"2025-09-15",2066200,{"date":1640,"open":472,"high":1641,"low":448,"close":472,"change":414,"percent_change":1642,"volume":1643,"transactions":9,"vwap":472},"2025-09-12",2.68,-4.41,263200,{"date":1645,"open":1646,"high":1647,"low":1623,"close":480,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":480},"2025-09-11",2.94,2.974,-0.2,-6.85,1430100,{"date":1652,"open":472,"high":1653,"low":472,"close":498,"change":933,"percent_change":1654,"volume":1655,"transactions":9,"vwap":498},"2025-09-10",3.038,9.77,1230500,{"date":1657,"open":1658,"high":1658,"low":1659,"close":1659,"change":1092,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2025-09-09",2.81,2.66,-5,325100,{"date":1663,"open":536,"high":1565,"low":1664,"close":481,"change":386,"percent_change":1646,"volume":1665,"transactions":9,"vwap":481},"2025-09-08",2.634,669500,{"date":1667,"open":490,"high":481,"low":473,"close":480,"change":458,"percent_change":1668,"volume":1669,"transactions":9,"vwap":480},"2025-09-05",1.49,1905200,{"date":1671,"open":1672,"high":1566,"low":413,"close":1641,"change":106,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1641},"2025-09-04",2.41,2.29,3272500,{"date":1676,"open":1677,"high":1678,"low":422,"close":1572,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1572},"2025-09-03",4.82,4.83,-1.6,-37.91,14927600,{"date":1683,"open":903,"high":1684,"low":902,"close":1295,"change":1685,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1295},"2025-09-02",4.3,0.21,5.24,1788500,{"date":1689,"open":902,"high":1140,"low":945,"close":1145,"change":653,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1145},"2025-08-29",0.5,187900,{"date":1693,"open":1259,"high":931,"low":1004,"close":903,"change":342,"percent_change":268,"volume":1694,"transactions":9,"vwap":903},"2025-08-28",399300,{"date":1696,"open":918,"high":1697,"low":831,"close":1150,"change":106,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1150},"2025-08-27",3.954,1.55,769200,{"date":1701,"open":819,"high":1400,"low":819,"close":1004,"change":777,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1004},"2025-08-26",8.12,567800,{"date":1705,"open":896,"high":1068,"low":760,"close":973,"change":530,"percent_change":1706,"volume":1707,"transactions":9,"vwap":973},"2025-08-25",-4.29,606400,{"date":1709,"open":924,"high":1710,"low":837,"close":1087,"change":753,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1087},"2025-08-22",4.432,-13.46,611000,{"date":1714,"open":1335,"high":1715,"low":1239,"close":1221,"change":321,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1221},"2025-08-21",4.68,-2.05,511500,{"date":1719,"open":924,"high":1720,"low":1295,"close":1277,"change":215,"percent_change":924,"volume":1721,"transactions":9,"vwap":1277},"2025-08-20",4.62,367800,{"date":1723,"open":1254,"high":1724,"low":916,"close":1295,"change":1624,"percent_change":441,"volume":1725,"transactions":9,"vwap":1295},"2025-08-19",4.628,244000,{"date":1727,"open":1728,"high":1729,"low":1281,"close":1730,"change":368,"percent_change":1462,"volume":1731,"transactions":9,"vwap":1730},"2025-08-18",4.53,4.579,4.48,74800,{"date":1733,"open":1734,"high":1735,"low":1684,"close":1735,"change":423,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-08-15",4.49,4.52,0.67,165200,{"date":1739,"open":1221,"high":1740,"low":1208,"close":1734,"change":1741,"percent_change":1568,"volume":1742,"transactions":9,"vwap":1734},"2025-08-14",4.51,0.23,319400,{"date":1744,"open":1745,"high":1746,"low":1208,"close":1247,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1247},"2025-08-13",4.92,5.04,-0.7,-14.11,683400,{"date":1751,"open":1005,"high":175,"low":1752,"close":1753,"change":310,"percent_change":393,"volume":1754,"transactions":9,"vwap":1753},"2025-08-12",4.67,4.96,465800,{"date":1756,"open":1757,"high":1758,"low":1254,"close":1759,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1759},"2025-08-11",4.6,5.084,4.85,0.72,17.43,2107300,{"date":1764,"open":926,"high":1765,"low":925,"close":1208,"change":941,"percent_change":1579,"volume":1766,"transactions":9,"vwap":1208},"2025-08-08",4.45,855500,{"date":1768,"open":1204,"high":1276,"low":1145,"close":1151,"change":653,"percent_change":1690,"volume":1769,"transactions":9,"vwap":1151},"2025-08-07",396400,{"date":1771,"open":1145,"high":1715,"low":1772,"close":1145,"change":111,"percent_change":1479,"volume":1773,"transactions":9,"vwap":1145},"2025-08-06",3.995,836500,{"date":1775,"open":1151,"high":1715,"low":932,"close":909,"change":111,"percent_change":1479,"volume":1776,"transactions":9,"vwap":909},"2025-08-05",4130300,{"date":1778,"open":1151,"high":916,"low":868,"close":1151,"change":458,"percent_change":45,"volume":1779,"transactions":9,"vwap":1151},"2025-08-04",537700,{"date":1781,"open":918,"high":916,"low":896,"close":903,"change":596,"percent_change":1782,"volume":1783,"transactions":9,"vwap":903},"2025-08-01",-2.44,169400,{"date":1785,"open":918,"high":1295,"low":939,"close":1198,"change":1786,"percent_change":925,"volume":1787,"transactions":9,"vwap":1198},"2025-07-31",0.16,170400,{"date":1789,"open":997,"high":1790,"low":945,"close":911,"change":941,"percent_change":507,"volume":1791,"transactions":9,"vwap":911},"2025-07-30",3.981,160500,{"date":1793,"open":930,"high":918,"low":1438,"close":1122,"change":300,"percent_change":1794,"volume":1084,"transactions":9,"vwap":1122},"2025-07-29",-1.54,{"date":1796,"open":945,"high":910,"low":868,"close":940,"change":15,"percent_change":560,"volume":1797,"transactions":9,"vwap":940},"2025-07-28",100700,{"date":1799,"open":842,"high":1452,"low":842,"close":1800,"change":185,"percent_change":889,"volume":1801,"transactions":9,"vwap":1800},"2025-07-25",3.775,61500,{"date":1803,"open":1430,"high":903,"low":973,"close":856,"change":530,"percent_change":1804,"volume":1805,"transactions":9,"vwap":856},"2025-07-24",-4.21,163700,{"date":1807,"open":956,"high":1105,"low":956,"close":885,"change":1056,"percent_change":1808,"volume":1809,"transactions":9,"vwap":885},"2025-07-23",7.65,116000,{"date":1811,"open":715,"high":956,"low":673,"close":758,"change":226,"percent_change":1812,"volume":1813,"transactions":9,"vwap":758},"2025-07-22",4.44,81900,{"date":1815,"open":765,"high":856,"low":681,"close":795,"change":530,"percent_change":1816,"volume":1817,"transactions":9,"vwap":795},"2025-07-21",-4.52,125500,{"date":1819,"open":842,"high":930,"low":1820,"close":826,"change":919,"percent_change":1821,"volume":1822,"transactions":9,"vwap":826},"2025-07-18",3.425,-3.54,92400,{"date":1824,"open":910,"high":1825,"low":856,"close":879,"change":530,"percent_change":1826,"volume":1827,"transactions":9,"vwap":879},"2025-07-17",4.0050001,-4.18,178300,{"date":1829,"open":837,"high":1830,"low":837,"close":1122,"change":1123,"percent_change":1124,"volume":1831,"transactions":9,"vwap":1122},"2025-07-16",3.928,92900,{"date":1833,"open":998,"high":1834,"low":837,"close":837,"change":1092,"percent_change":1835,"volume":1836,"transactions":9,"vwap":837},"2025-07-15",3.986,-3.73,119900,{"date":1838,"open":687,"high":1105,"low":687,"close":868,"change":1839,"percent_change":1840,"volume":1841,"transactions":9,"vwap":868},"2025-07-14",0.46,13.98,286600,{"date":1843,"open":343,"high":1844,"low":1567,"close":681,"change":269,"percent_change":1845,"volume":1846,"transactions":9,"vwap":681},"2025-07-11",3.659,-2.37,428000,{"date":1848,"open":885,"high":930,"low":188,"close":87,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":87},"2025-07-10",-0.43,-11.32,562300,{"date":1853,"open":1010,"high":1239,"low":1854,"close":885,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":885},"2025-07-09",3.721,-0.44,-10.38,359500,{"date":1859,"open":1229,"high":1277,"low":1204,"close":931,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":931},"2025-07-08",0.12,2.91,314300,{"date":1864,"open":1430,"high":1266,"low":987,"close":1204,"change":849,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1204},"2025-07-07",7.29,346900,{"date":1868,"open":973,"high":1150,"low":751,"close":1430,"change":1056,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1430},"2025-07-03",7.56,232500,{"date":1872,"open":772,"high":973,"low":603,"close":973,"change":941,"percent_change":1873,"volume":1874,"transactions":9,"vwap":973},"2025-07-02",2.88,254600,{"date":1876,"open":586,"high":772,"low":621,"close":751,"change":849,"percent_change":1877,"volume":1878,"transactions":9,"vwap":751},"2025-07-01",8.78,199300,{"date":1880,"open":603,"high":737,"low":562,"close":727,"change":111,"percent_change":1881,"volume":1882,"transactions":9,"vwap":727},"2025-06-30",-0.31,214600,{"date":1884,"open":585,"high":681,"low":1873,"close":612,"change":216,"percent_change":1885,"volume":1886,"transactions":9,"vwap":612},"2025-06-27",4.58,196400,{"date":1888,"open":1380,"high":681,"low":1559,"close":595,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":595},"2025-06-26",0.17,5.88,243000,{"date":1893,"open":1559,"high":1894,"low":1895,"close":1560,"change":941,"percent_change":819,"volume":1896,"transactions":9,"vwap":1560},"2025-06-25",3.479,2.579,650500,{"date":1898,"open":430,"high":1177,"low":1899,"close":1573,"change":1589,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1573},"2025-06-24",2.352,16.25,289800,{"date":1903,"open":430,"high":464,"low":366,"close":430,"change":332,"percent_change":742,"volume":1904,"transactions":9,"vwap":430},"2025-06-23",266800,{"date":1906,"open":1907,"high":1908,"low":308,"close":1297,"change":1909,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1297},"2025-06-20",2.1,2.478,0.42,20.69,276200,{"date":1913,"open":308,"high":317,"low":1914,"close":330,"change":564,"percent_change":564,"volume":1915,"transactions":9,"vwap":330},"2025-06-18",1.99,176800,{"date":1917,"open":289,"high":299,"low":1918,"close":330,"change":310,"percent_change":1919,"volume":1920,"transactions":9,"vwap":330},"2025-06-17",1.92,5.73,297300,{"date":1922,"open":1923,"high":1924,"low":357,"close":1918,"change":401,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1918},"2025-06-16",1.91,1.93,0.52,117100,{"date":1928,"open":357,"high":1924,"low":1929,"close":1923,"change":564,"percent_change":564,"volume":1930,"transactions":9,"vwap":1923},"2025-06-13",1.88,53600,{"date":1932,"open":1933,"high":1918,"low":1934,"close":1923,"change":653,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1923},"2025-06-12",1.89,1.86,1.06,218500,{"date":1938,"open":268,"high":1933,"low":1939,"close":1933,"change":941,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1933},"2025-06-11",1.77,5.59,176700,{"date":1943,"open":1944,"high":1934,"low":256,"close":268,"change":332,"percent_change":1945,"volume":1946,"transactions":9,"vwap":268},"2025-06-10",1.82,-2.72,86200,{"date":1948,"open":1949,"high":1934,"low":1950,"close":1951,"change":1056,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-06-09",1.65,1.627,1.84,17.2,161900,{"date":1955,"open":1956,"high":268,"low":1957,"close":1957,"change":279,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-06-06",1.68,1.57,-6.55,1000200,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1956,"change":279,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1956},"2025-06-05",1.85,1.66,-6.15,388000,{"date":1967,"open":1968,"high":1951,"low":257,"close":268,"change":401,"percent_change":838,"volume":1969,"transactions":9,"vwap":268},"2025-06-04",1.7,364700,{"date":1971,"open":1962,"high":1962,"low":1972,"close":1973,"change":741,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-06-03",1.76,1.78,-3.78,50500,{"date":1977,"open":1968,"high":357,"low":1968,"close":1962,"change":216,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1962},"2025-06-02",8.19,174400,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":1056,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-05-30",1.61,1.71,1.565,18.75,279500,{"date":1988,"open":1968,"high":1989,"low":1990,"close":1991,"change":1522,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-05-29",1.736,1.43,1.44,-13.77,619100,{"date":1995,"open":1698,"high":1973,"low":1698,"close":235,"change":1786,"percent_change":1996,"volume":1997,"transactions":9,"vwap":235},"2025-05-28",10.6,849100,{"date":1999,"open":1957,"high":256,"low":2000,"close":2001,"change":941,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-05-27",1.461,1.51,7.09,387000,{"date":2005,"open":234,"high":1949,"low":81,"close":2006,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":2006},"2025-05-23",1.41,-0.184,-11.54,463900,{"date":2011,"open":2012,"high":1973,"low":245,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-05-22",1.63,1.594,-0.056,-3.39,316400,{"date":2018,"open":357,"high":357,"low":2012,"close":1949,"change":832,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1949},"2025-05-21",-14.51,255000,{"date":2022,"open":357,"high":2023,"low":2024,"close":1924,"change":458,"percent_change":317,"volume":2025,"transactions":9,"vwap":1924},"2025-05-20",1.94,1.832,40400,{"date":2027,"open":2028,"high":1918,"low":2028,"close":1933,"change":111,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1933},"2025-05-19",1.83,-0.53,18300,{"date":2032,"open":2033,"high":1918,"low":1934,"close":357,"change":891,"percent_change":490,"volume":2034,"transactions":9,"vwap":357},"2025-05-16",1.875,27000,{"date":2036,"open":256,"high":2037,"low":256,"close":1962,"change":653,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1962},"2025-05-15",1.925,1.09,39000,{"date":2041,"open":1951,"high":2042,"low":2043,"close":2028,"change":522,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2028},"2025-05-14",1.902,1.8,-1.61,40200,{"date":2047,"open":1933,"high":587,"low":2028,"close":1934,"change":522,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1934},"2025-05-13",-1.59,38700,{"date":2051,"open":1933,"high":357,"low":1973,"close":1933,"change":310,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1933},"2025-05-12",6.18,57800,{"date":2055,"open":1956,"high":2043,"low":1956,"close":1973,"change":106,"percent_change":787,"volume":2056,"transactions":9,"vwap":1973},"2025-05-09",13800,{"date":2058,"open":1949,"high":2043,"low":2059,"close":246,"change":941,"percent_change":2060,"volume":2061,"transactions":9,"vwap":246},"2025-05-08",1.631,6.17,87400,{"date":2063,"open":2064,"high":1968,"low":257,"close":2064,"change":378,"percent_change":659,"volume":2065,"transactions":9,"vwap":2064},"2025-05-07",1.62,70300,{"date":2067,"open":1949,"high":2068,"low":234,"close":248,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":248},"2025-05-06",1.685,-0.034,-2.03,79500,{"date":2073,"open":256,"high":1934,"low":1949,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-05-05",1.674,-0.142,-7.82,111300,{"date":2079,"open":299,"high":299,"low":1973,"close":2080,"change":2081,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2080},"2025-05-02",1.816,-0.194,-9.65,82900,{"date":2085,"open":1934,"high":2086,"low":1951,"close":298,"change":1860,"percent_change":2087,"volume":2088,"transactions":9,"vwap":298},"2025-05-01",2.039,6.35,98900,{"date":2090,"open":1962,"high":1918,"low":2043,"close":1933,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":1933},"2025-04-30",0.024,1.29,66500,{"date":2095,"open":1972,"high":288,"low":1972,"close":2096,"change":310,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2096},"2025-04-29",1.866,6.26,89000,{"date":2100,"open":268,"high":268,"low":1983,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-04-28",1.756,-0.024,-1.35,22700,{"date":2106,"open":2107,"high":268,"low":2107,"close":1973,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":1973},"2025-04-25",1.69,0.036,2.06,21800,{"date":2112,"open":1983,"high":2028,"low":1968,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-04-24",1.744,0.014,0.81,59400,{"date":2118,"open":2119,"high":2120,"low":1968,"close":2121,"change":564,"percent_change":564,"volume":2122,"transactions":9,"vwap":2121},"2025-04-23",1.745,1.849,1.73,61800,{"date":179,"open":2064,"high":268,"low":2124,"close":2121,"change":310,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2121},1.612,6.79,47700]