[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-AZ":3,"homepage-market-summary":30,"stock-historical-AZ":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"AZ","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},"A2Z Cust2Mate Solutions Corp. Common Shares","Nasdaq",null,"Common Stock","A2Z Cust2Mate Solutions Corp is engaged in creating shopping carts. With the help of a user-friendly smart algorithm, touch screen, and other technologies, the company streamlines the retail shopping experience by scanning purchased products and enabling in-cart payment so that customers can simply pick & go, and bypass long cashier checkout lines.","122",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},6.19,5.73,6.32,5.61,5.64,0.55,9.75,720914.440051,7719,6.082,8.725,4.97,439394.4039749442,32.5,1440,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":15,"start_date":180,"end_date":5},12.36,383161,139853595.397711,-21.79,"2025-04-22",[182,183,193,203,213,223,234,245,254,263,272,281,289,297,306,316,323,333,343,353,361,371,380,390,400,410,421,431,442,451,461,471,481,491,501,512,522,532,542,549,559,568,574,582,590,599,606,613,620,627,635,645,655,661,667,673,679,684,690,695,699,705,711,717,724,729,736,743,748,754,760,766,772,778,783,787,791,795,802,807,812,817,824,829,835,843,848,855,859,865,871,877,884,890,896,900,903,909,913,919,924,932,938,946,951,959,966,973,980,986,991,997,1004,1012,1020,1027,1035,1043,1052,1058,1065,1069,1075,1082,1087,1094,1101,1106,1112,1116,1122,1127,1133,1140,1145,1150,1154,1160,1165,1171,1175,1181,1186,1191,1195,1199,1203,1207,1210,1214,1219,1225,1230,1235,1238,1242,1245,1249,1253,1258,1261,1266,1271,1275,1281,1285,1290,1294,1299,1307,1314,1317,1324,1332,1336,1342,1346,1350,1354,1359,1365,1370,1377,1381,1385,1391,1397,1404,1410,1414,1418,1423,1428,1432,1435,1440,1444,1448,1452,1456,1461,1465,1469,1473,1477,1481,1485,1489,1496,1499,1505,1509,1515,1519,1525,1529,1533,1537,1541,1545,1551,1555,1560,1563,1567,1571,1575,1580,1583,1588,1593,1599,1603,1608,1612,1615,1619,1622,1627,1631,1637,1640,1644,1648,1653,1657,1662,1665,1670,1675,1681,1685,1689,1695,1700,1705,1709,1716,1722,1728,1736,1741,1747,1752,1759,1762,1768,1772,1776,1781,1787,1795,1800,1807,1815,1821,1828,1833,1841,1845,1851,1858,1866,1874,1880,1886,1892,1898,1905,1911,1917,1922,1926,1931,1938,1944,1949,1956,1961,1969,1976,1982,1989,1994,2001,2009,2018,2026,2033,2040,2047,2053,2060,2067,2074,2079,2085,2092,2098,2102,2109,2116,2123,2130,2137,2144,2151,2155,2161,2165,2170,2176,2182,2189,2195,2198,2201,2208,2213,2217,2222,2229,2234,2239,2246,2252,2256,2263,2268,2273,2278,2282,2286,2292,2297,2302,2307,2311,2314,2318,2323,2329,2334,2340,2344],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":184,"open":185,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",5.69,5.89,5.58,-0.11,-1.91,265863.667977,3900,5.7222,{"date":194,"open":187,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",5.8,5.52,5.75,0.21,3.79,403558.0408,4157,5.7022,{"date":204,"open":205,"high":206,"low":205,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",5.36,5.66,5.54,0.2,3.75,455660.494485,4336,5.5156,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":188,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",5.4,5.47,5.18,5.34,-2.02,323208.766135,4369,5.3514,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",5.74,5.81,5.44,5.45,-0.23,-4.05,149107.78038,2253,5.5915,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",5.72,5.84,5.57,5.68,-0.07,-1.22,203525.44901,2995,5.6603,{"date":246,"open":247,"high":248,"low":239,"close":197,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",5.95,6.004,-0.26,-4.33,162170.964329,3398,5.7713,{"date":255,"open":256,"high":257,"low":238,"close":258,"change":259,"percent_change":81,"volume":260,"transactions":261,"vwap":262},"2026-09-22",5.88,6.15,6.01,0.18,457288.127369,4706,5.9959,{"date":264,"open":16,"high":265,"low":266,"close":267,"change":259,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",5.86,5.56,5.83,3.19,416635.813485,3544,5.6829,{"date":273,"open":274,"high":275,"low":196,"close":276,"change":277,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-18",5.63,5.7899,5.65,0,423005.98325,4138,5.6068,{"date":282,"open":283,"high":186,"low":266,"close":276,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",5.79,0.05,0.89,522586.633585,5212,5.7384,{"date":290,"open":207,"high":291,"low":292,"close":293,"change":284,"percent_change":67,"volume":294,"transactions":295,"vwap":296},"2026-09-16",5.8799,5.3,5.6,569165.841849,5601,5.5443,{"date":298,"open":225,"high":225,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",5.49,5.55,-0.25,-4.31,307659.619016,4768,5.5636,{"date":307,"open":308,"high":309,"low":310,"close":195,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-14",5.7,5.91,5.59,0.01,0.17,323157.71037,5267,5.8082,{"date":317,"open":318,"high":309,"low":308,"close":283,"change":107,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-11",5.78,1.05,258184.0838,3881,5.7937,{"date":324,"open":325,"high":326,"low":327,"close":16,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",5.97,6.035,5.67,-0.3,-4.98,308366.016843,4049,5.796,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-09",6.17,5.93,6.03,-0.13,-2.11,235765.005522,2821,6.017,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":311,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-08",6.12,6.225,5.935,6.16,0.16,434538.331317,5769,6.0764,{"date":354,"open":309,"high":355,"low":356,"close":257,"change":349,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-04",6.195,5.85,2.67,268833.818064,3915,6.0445,{"date":362,"open":363,"high":364,"low":265,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-03",5.96,6.23,5.99,0.09,1.53,478242.219248,5874,6.0169,{"date":372,"open":257,"high":17,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-02",5.87,5.9,-0.15,-2.48,412120.47602,6516,5.9909,{"date":381,"open":382,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-01",6.31,6,6.05,-0.33,-5.17,401419.027979,6654,6.0881,{"date":391,"open":392,"high":393,"low":345,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-08-31",6.26,6.42,6.38,0.03,0.47,486123.8409,5694,6.2975,{"date":401,"open":402,"high":403,"low":335,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-28",6.57,6.6473,6.35,-0.28,-4.22,751911.792662,6866,6.3304,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-27",6.9,7.0728,6.5,6.63,-0.29,-4.19,654791.55355,6827,6.6646,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":311,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-26",6.82,7.055,6.62,6.92,0.14,677659.558972,5971,6.8483,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-08-25",7.08,7.14,6.8,6.91,-0.17,-2.4,400122.9367,4160,6.9051,{"date":443,"open":434,"high":444,"low":445,"close":433,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-24",7.213,7.01,-0.08,-1.12,149874.159159,2950,7.0965,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-21",6.88,7.32,7.16,0.28,4.07,487413.507593,5682,7.1694,{"date":462,"open":463,"high":464,"low":465,"close":453,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-20",7.3,7.47,6.76,-0.6,-8.02,927466.126,10183,6.9814,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":198,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-19",7.68,7.6985,6.8596,7.48,2.89,1278998.573123,8912,7.25,{"date":482,"open":483,"high":484,"low":485,"close":486,"change":112,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",7.29,7.42,7.02,7.27,-0.14,722058.285076,7513,7.2826,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":496},"2026-08-17",7.24,7.5,7.09,7.28,-0.05,-0.68,562973.167376,5479,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-14",8.01,8.1,7.04,7.33,-0.77,-9.51,1649534.990287,18713,7.3988,{"date":513,"open":514,"high":515,"low":516,"close":504,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",7,8.2,6.85,1.63,25.19,3016760.728825,25250,7.5828,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":229,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-12",6.7,6.8399,6.4,6.47,-3.43,217585.46604,3491,6.5196,{"date":533,"open":534,"high":535,"low":536,"close":524,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-11",6.56,6.75,6.3,0.23,3.55,262949.792928,3983,6.5439,{"date":543,"open":364,"high":544,"low":374,"close":527,"change":122,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-10",6.95,4.02,491361.40224,6048,6.4243,{"date":550,"open":551,"high":552,"low":374,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-07",5.94,6.51,6.22,0.24,4.01,176191.938347,2716,6.2394,{"date":560,"open":561,"high":562,"low":374,"close":563,"change":497,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",6.04,6.2199,5.98,-0.83,139245.165994,1912,6.0368,{"date":569,"open":265,"high":561,"low":308,"close":337,"change":427,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-05",2.38,201015.295644,3549,5.8999,{"date":575,"open":309,"high":576,"low":256,"close":186,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",6.24,-0.02,-0.34,229732.390422,2894,6.081,{"date":583,"open":584,"high":526,"low":197,"close":309,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-03",6.06,-0.24,-3.9,387311.30707,5517,5.9531,{"date":591,"open":592,"high":335,"low":593,"close":257,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",5.62,5.4797,0.53,9.43,202436.718275,2983,5.9471,{"date":600,"open":216,"high":276,"low":601,"close":592,"change":198,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",5.41,3.88,162480.408968,3103,5.5339,{"date":607,"open":336,"high":563,"low":205,"close":601,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",-0.49,-8.31,177651.940805,2404,5.5619,{"date":614,"open":283,"high":365,"low":266,"close":374,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-28",0.15,2.61,203392.032394,2895,5.8707,{"date":621,"open":206,"high":195,"low":622,"close":197,"change":349,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-27",5.51,2.86,139262.928495,1840,5.7169,{"date":628,"open":629,"high":185,"low":630,"close":310,"change":456,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-24",5.39,5.2025,5.27,252000.769596,3707,5.5695,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":240,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-23",5.33,5.385,5.16,5.31,-1.3,137858.157986,1914,5.2824,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-22",5.53,5.655,5.38,-0.19,-3.41,144960.7891,1735,5.4672,{"date":656,"open":187,"high":239,"low":657,"close":238,"change":311,"percent_change":259,"volume":658,"transactions":659,"vwap":660},"2026-07-21",5.505,96879.3992,2017,5.5802,{"date":662,"open":622,"high":187,"low":637,"close":266,"change":284,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-20",0.91,210711.9631,2975,5.4519,{"date":668,"open":592,"high":185,"low":669,"close":622,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":622},"2026-07-17",5.42,-0.18,-3.16,118000,{"date":674,"open":228,"high":675,"low":676,"close":185,"change":198,"percent_change":677,"volume":678,"transactions":9,"vwap":185},"2026-07-16",5.71,5.32,3.83,210600,{"date":680,"open":293,"high":206,"low":228,"close":681,"change":682,"percent_change":73,"volume":683,"transactions":9,"vwap":681},"2026-07-15",5.48,-0.06,108900,{"date":685,"open":238,"high":327,"low":686,"close":207,"change":687,"percent_change":688,"volume":689,"transactions":9,"vwap":207},"2026-07-14",5.535,-0.03,-0.54,132700,{"date":691,"open":300,"high":239,"low":692,"close":238,"change":240,"percent_change":693,"volume":694,"transactions":9,"vwap":238},"2026-07-13",5.28,-1.24,271200,{"date":696,"open":237,"high":356,"low":238,"close":19,"change":375,"percent_change":697,"volume":698,"transactions":9,"vwap":19},"2026-07-10",-2.59,279600,{"date":700,"open":384,"high":701,"low":702,"close":283,"change":249,"percent_change":703,"volume":704,"transactions":9,"vwap":283},"2026-07-09",6.135,5.77,-4.3,165000,{"date":706,"open":363,"high":707,"low":226,"close":384,"change":708,"percent_change":709,"volume":710,"transactions":9,"vwap":384},"2026-07-08",6.14,0.04,0.67,153200,{"date":712,"open":335,"high":713,"low":237,"close":258,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":258},"2026-07-07",6.255,-0.2,-3.22,136100,{"date":718,"open":719,"high":524,"low":720,"close":721,"change":497,"percent_change":722,"volume":723,"transactions":9,"vwap":721},"2026-07-06",6.45,6.155,6.21,-0.8,263500,{"date":725,"open":404,"high":726,"low":337,"close":392,"change":577,"percent_change":727,"volume":728,"transactions":9,"vwap":392},"2026-07-02",6.66,-0.32,383100,{"date":730,"open":731,"high":17,"low":274,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",5.76,6.28,0.46,7.9,444200,{"date":737,"open":738,"high":267,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-06-30",5.5,5.82,0.3,5.43,362900,{"date":744,"open":640,"high":274,"low":745,"close":196,"change":198,"percent_change":746,"volume":747,"transactions":9,"vwap":196},"2026-06-29",5.212,3.95,310000,{"date":749,"open":750,"high":601,"low":751,"close":640,"change":752,"percent_change":147,"volume":753,"transactions":9,"vwap":640},"2026-06-26",5.22,5.173,0.02,249800,{"date":755,"open":266,"high":185,"low":756,"close":757,"change":188,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-06-25",5.23,5.29,-2.04,490500,{"date":761,"open":762,"high":738,"low":763,"close":215,"change":427,"percent_change":764,"volume":765,"transactions":9,"vwap":215},"2026-06-24",5.24,5.2,2.66,328300,{"date":767,"open":292,"high":310,"low":768,"close":769,"change":585,"percent_change":770,"volume":771,"transactions":9,"vwap":769},"2026-06-23",5.25,5.26,-4.36,468700,{"date":773,"open":225,"high":365,"low":774,"close":738,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":738},"2026-06-22",5.435,-0.22,-3.85,477200,{"date":779,"open":16,"high":363,"low":266,"close":236,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":236},"2026-06-18",0.07,1.24,252200,{"date":784,"open":739,"high":563,"low":274,"close":276,"change":487,"percent_change":785,"volume":786,"transactions":9,"vwap":276},"2026-06-17",-2.42,260000,{"date":788,"open":739,"high":309,"low":308,"close":283,"change":687,"percent_change":789,"volume":790,"transactions":9,"vwap":283},"2026-06-16",-0.52,240000,{"date":792,"open":707,"high":17,"low":195,"close":739,"change":301,"percent_change":793,"volume":794,"transactions":9,"vwap":739},"2026-06-15",-4.12,295600,{"date":796,"open":563,"high":797,"low":373,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-12",6.18,6.07,0.12,2.02,220600,{"date":803,"open":561,"high":804,"low":267,"close":247,"change":752,"percent_change":805,"volume":806,"transactions":9,"vwap":247},"2026-06-11",6.205,0.34,340500,{"date":808,"open":256,"high":345,"low":809,"close":336,"change":240,"percent_change":810,"volume":811,"transactions":9,"vwap":336},"2026-06-10",5.865,-1.17,399300,{"date":813,"open":404,"high":814,"low":256,"close":383,"change":727,"percent_change":815,"volume":816,"transactions":9,"vwap":383},"2026-06-09",6.595,-5.06,451300,{"date":818,"open":415,"high":819,"low":820,"close":17,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":17},"2026-06-08",6.83,6.315,-0.1,-1.56,219300,{"date":825,"open":826,"high":412,"low":382,"close":393,"change":827,"percent_change":386,"volume":828,"transactions":9,"vwap":393},"2026-06-05",6.67,-0.35,216700,{"date":830,"open":534,"high":516,"low":527,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-04",6.77,0.22,3.36,127300,{"date":836,"open":837,"high":838,"low":526,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-03",6.98,6.985,6.55,-0.48,-6.83,484600,{"date":844,"open":436,"high":455,"low":435,"close":845,"change":349,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-02",7.03,2.33,494000,{"date":849,"open":445,"high":850,"low":435,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-01",7.4,6.87,-0.16,-2.28,442200,{"date":856,"open":857,"high":480,"low":414,"close":845,"change":152,"percent_change":762,"volume":858,"transactions":9,"vwap":845},"2026-05-29",6.68,438200,{"date":860,"open":861,"high":862,"low":425,"close":857,"change":863,"percent_change":466,"volume":864,"transactions":9,"vwap":857},"2026-05-28",6.74,6.96,-0.04,309500,{"date":866,"open":425,"high":867,"low":526,"close":868,"change":427,"percent_change":869,"volume":870,"transactions":9,"vwap":868},"2026-05-27",6.89,6.72,2.13,220100,{"date":872,"open":394,"high":873,"low":874,"close":875,"change":122,"percent_change":746,"volume":876,"transactions":9,"vwap":875},"2026-05-26",6.61,6.27,6.58,298100,{"date":878,"open":798,"high":879,"low":798,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-22",6.37,6.33,0.26,4.28,223500,{"date":885,"open":886,"high":887,"low":374,"close":798,"change":497,"percent_change":888,"volume":889,"transactions":9,"vwap":798},"2026-05-21",6.08,6.29,-0.82,170400,{"date":891,"open":892,"high":364,"low":356,"close":345,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":345},"2026-05-20",6.02,0.19,3.2,215500,{"date":897,"open":257,"high":721,"low":373,"close":336,"change":328,"percent_change":898,"volume":899,"transactions":9,"vwap":336},"2026-05-19",-4.82,333700,{"date":901,"open":374,"high":839,"low":356,"close":364,"change":152,"percent_change":247,"volume":902,"transactions":9,"vwap":364},"2026-05-18",1023900,{"date":904,"open":394,"high":905,"low":26,"close":256,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":256},"2026-05-15",6.455,-0.84,-12.5,3949500,{"date":910,"open":875,"high":423,"low":536,"close":868,"change":122,"percent_change":911,"volume":912,"transactions":9,"vwap":868},"2026-05-14",3.86,805600,{"date":914,"open":485,"high":485,"low":915,"close":527,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":527},"2026-05-13",6.46,-0.38,-5.55,731800,{"date":920,"open":506,"high":464,"low":921,"close":516,"change":688,"percent_change":922,"volume":923,"transactions":9,"vwap":516},"2026-05-12",6.805,-7.31,450400,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":122,"percent_change":930,"volume":931,"transactions":9,"vwap":929},"2026-05-11",7.12,7.475,6.97,7.39,3.5,789300,{"date":933,"open":514,"high":934,"low":935,"close":434,"change":198,"percent_change":936,"volume":937,"transactions":9,"vwap":434},"2026-05-08",7.18,6.78,3.03,512900,{"date":939,"open":506,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-07",7.38,6.811,6.93,-0.36,-4.94,460200,{"date":947,"open":493,"high":948,"low":445,"close":483,"change":349,"percent_change":949,"volume":950,"transactions":9,"vwap":483},"2026-05-06",7.36,2.24,292800,{"date":952,"open":953,"high":954,"low":955,"close":953,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":953},"2026-05-05",7.13,7.22,6.69,0.11,1.57,451500,{"date":960,"open":961,"high":962,"low":514,"close":485,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":485},"2026-05-04",7.55,7.79,-0.39,-5.26,416200,{"date":967,"open":455,"high":968,"low":969,"close":970,"change":971,"percent_change":457,"volume":972,"transactions":9,"vwap":970},"2026-05-01",7.65,7.11,7.41,0.29,389900,{"date":974,"open":975,"high":976,"low":977,"close":926,"change":487,"percent_change":978,"volume":979,"transactions":9,"vwap":926},"2026-04-30",7.37,7.525,7.1,-1.93,384000,{"date":981,"open":954,"high":496,"low":982,"close":983,"change":284,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-29",6.975,7.26,0.69,369700,{"date":987,"open":483,"high":968,"low":926,"close":988,"change":852,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-04-28",7.21,-2.17,312700,{"date":992,"open":993,"high":994,"low":496,"close":975,"change":775,"percent_change":995,"volume":996,"transactions":9,"vwap":975},"2026-04-27",7.54,7.96,-2.9,239400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":752,"percent_change":881,"volume":1003,"transactions":9,"vwap":1002},"2026-04-24",7.64,7.81,7.56,7.59,266100,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":375,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-23",7.69,7.86,7.415,7.57,-1.94,290800,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":366,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-04-22",7.8,7.99,7.504,7.72,1.18,186200,{"date":1021,"open":1022,"high":515,"low":1023,"close":1024,"change":688,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-04-21",8.18,7.58,7.63,-6.61,287900,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":338,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-04-20",8.3,8.32,7.91,8.17,-1.57,317900,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1029,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1029},"2026-04-17",8.38,8.72,8.16,-0.09,-1.07,500200,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-04-16",8.6,8.65,8.295,8.39,-0.21,-2.44,266300,{"date":1053,"open":1054,"high":1038,"low":1055,"close":1045,"change":137,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1045},"2026-04-15",8.185,8,8.31,755100,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1040,"percent_change":447,"volume":1064,"transactions":9,"vwap":1063},"2026-04-14",8.03,8.49,7.89,7.94,290500,{"date":1066,"open":1014,"high":515,"low":999,"close":1060,"change":780,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1060},"2026-04-13",0.88,301600,{"date":1070,"open":1048,"high":1071,"low":1007,"close":994,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":994},"2026-04-10",8.58,-0.42,-5.01,457200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1037,"change":740,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1037},"2026-04-09",8.08,8.44,8.04,3.71,273300,{"date":1083,"open":1084,"high":25,"low":1079,"close":1077,"change":437,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1077},"2026-04-08",8.57,-2.06,584400,{"date":1088,"open":1000,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":274,"volume":1093,"transactions":9,"vwap":1091},"2026-04-07",8.35,7.74,8.25,0.44,420000,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1000,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1000},"2026-04-06",7.53,8.46,0.33,4.41,686900,{"date":1102,"open":480,"high":1103,"low":1104,"close":476,"change":277,"percent_change":277,"volume":1105,"transactions":9,"vwap":476},"2026-04-02",7.51,6.845,354800,{"date":1107,"open":826,"high":1096,"low":1108,"close":476,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":476},"2026-04-01",6.6,0.81,12.14,741900,{"date":1113,"open":526,"high":868,"low":1114,"close":826,"change":152,"percent_change":207,"volume":1115,"transactions":9,"vwap":826},"2026-03-31",6.11,208500,{"date":1117,"open":1118,"high":921,"low":15,"close":17,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":17},"2026-03-30",6.59,-0.27,-4.1,298500,{"date":1123,"open":505,"high":1124,"low":534,"close":1118,"change":497,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1118},"2026-03-27",7.23,-0.75,299700,{"date":1128,"open":436,"high":505,"low":1129,"close":1130,"change":385,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-03-26",6.53,6.64,-4.73,306000,{"date":1134,"open":1130,"high":1135,"low":1136,"close":928,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":928},"2026-03-25",7.05,6.515,0.41,6.25,379500,{"date":1141,"open":394,"high":868,"low":382,"close":534,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":534},"2026-03-24",0.08,1.23,392500,{"date":1146,"open":195,"high":1118,"low":195,"close":1147,"change":38,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-03-23",6.48,12.7,794900,{"date":1151,"open":207,"high":731,"low":649,"close":197,"change":312,"percent_change":1152,"volume":1153,"transactions":9,"vwap":197},"2026-03-20",3.05,449600,{"date":1155,"open":640,"high":1156,"low":1157,"close":187,"change":312,"percent_change":1158,"volume":1159,"transactions":9,"vwap":187},"2026-03-19",5.665,5.05,3.14,714700,{"date":1161,"open":584,"high":345,"low":215,"close":601,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":601},"2026-03-18",-0.76,-12.32,800300,{"date":1166,"open":310,"high":1167,"low":310,"close":335,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":335},"2026-03-17",6.175,0.64,11.57,529400,{"date":1172,"open":215,"high":308,"low":1173,"close":647,"change":198,"percent_change":746,"volume":1174,"transactions":9,"vwap":647},"2026-03-16",5.35,308200,{"date":1176,"open":763,"high":1177,"low":1178,"close":676,"change":208,"percent_change":1179,"volume":1180,"transactions":9,"vwap":676},"2026-03-13",5.705,5.08,3.91,327800,{"date":1182,"open":629,"high":239,"low":1183,"close":1183,"change":301,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-03-12",5.12,-4.66,276400,{"date":1187,"open":1188,"high":681,"low":757,"close":1188,"change":682,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-11",5.37,-1.1,206800,{"date":1192,"open":227,"high":283,"low":640,"close":741,"change":752,"percent_change":1193,"volume":1194,"transactions":9,"vwap":741},"2026-03-10",0.37,352900,{"date":1196,"open":205,"high":1197,"low":769,"close":601,"change":577,"percent_change":1198,"volume":1034,"transactions":9,"vwap":601},"2026-03-09",5.631,-0.37,{"date":1200,"open":205,"high":299,"low":631,"close":741,"change":497,"percent_change":1201,"volume":1202,"transactions":9,"vwap":741},"2026-03-06",-0.91,140800,{"date":1204,"open":216,"high":206,"low":669,"close":681,"change":497,"percent_change":1205,"volume":1206,"transactions":9,"vwap":681},"2026-03-05",-0.9,230900,{"date":1208,"open":762,"high":274,"low":762,"close":647,"change":1098,"percent_change":404,"volume":1209,"transactions":9,"vwap":647},"2026-03-04",318200,{"date":1211,"open":299,"high":738,"low":1178,"close":763,"change":775,"percent_change":1212,"volume":1213,"transactions":9,"vwap":763},"2026-03-03",-4.06,184100,{"date":1215,"open":1216,"high":1217,"low":1178,"close":669,"change":893,"percent_change":1218,"volume":1174,"transactions":9,"vwap":669},"2026-03-02",5.1,5.532,3.63,{"date":1220,"open":763,"high":1221,"low":1222,"close":756,"change":497,"percent_change":1223,"volume":1224,"transactions":9,"vwap":756},"2026-02-27",5.335,5.11,-0.95,230200,{"date":1226,"open":227,"high":187,"low":1227,"close":692,"change":670,"percent_change":1228,"volume":1229,"transactions":9,"vwap":692},"2026-02-26",5.19,-3.3,287300,{"date":1231,"open":681,"high":731,"low":692,"close":1232,"change":780,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-02-25",5.46,1.3,361200,{"date":1236,"open":205,"high":293,"low":1183,"close":629,"change":112,"percent_change":650,"volume":1237,"transactions":9,"vwap":629},"2026-02-24",391200,{"date":1239,"open":731,"high":186,"low":292,"close":215,"change":1240,"percent_change":989,"volume":1241,"transactions":9,"vwap":215},"2026-02-23",-0.12,578000,{"date":1243,"open":207,"high":274,"low":601,"close":196,"change":311,"percent_change":259,"volume":1244,"transactions":9,"vwap":196},"2026-02-20",180200,{"date":1246,"open":702,"high":1247,"low":218,"close":622,"change":405,"percent_change":1248,"volume":1209,"transactions":9,"vwap":622},"2026-02-19",5.825,-4.84,{"date":1250,"open":206,"high":325,"low":206,"close":283,"change":1040,"percent_change":1251,"volume":1252,"transactions":9,"vwap":283},"2026-02-18",-1.53,381800,{"date":1254,"open":325,"high":1255,"low":206,"close":256,"change":437,"percent_change":1256,"volume":1257,"transactions":9,"vwap":256},"2026-02-17",6.045,-2.81,400800,{"date":1259,"open":892,"high":536,"low":256,"close":384,"change":708,"percent_change":709,"volume":1260,"transactions":9,"vwap":384},"2026-02-13",490100,{"date":1262,"open":1263,"high":1263,"low":1264,"close":258,"change":311,"percent_change":312,"volume":1265,"transactions":9,"vwap":258},"2026-02-12",6.1,5.645,1012200,{"date":1267,"open":1268,"high":1268,"low":265,"close":383,"change":916,"percent_change":1269,"volume":1270,"transactions":9,"vwap":383},"2026-02-11",6.39,-5.96,799000,{"date":1272,"open":393,"high":415,"low":392,"close":394,"change":240,"percent_change":1273,"volume":1274,"transactions":9,"vwap":394},"2026-02-10",-1.09,438300,{"date":1276,"open":1277,"high":1278,"low":798,"close":719,"change":1279,"percent_change":957,"volume":1280,"transactions":9,"vwap":719},"2026-02-09",6.36,6.54,0.1,483300,{"date":1282,"open":798,"high":1268,"low":365,"close":404,"change":1283,"percent_change":983,"volume":1284,"transactions":9,"vwap":404},"2026-02-06",0.43,387100,{"date":1286,"open":1114,"high":348,"low":374,"close":1287,"change":1288,"percent_change":329,"volume":1289,"transactions":9,"vwap":1287},"2026-02-05",5.92,-0.31,630200,{"date":1291,"open":335,"high":879,"low":258,"close":364,"change":107,"percent_change":1292,"volume":1293,"transactions":9,"vwap":364},"2026-02-04",0.97,778300,{"date":1295,"open":1129,"high":1108,"low":892,"close":335,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":335},"2026-02-03",-0.295,-4.56,489500,{"date":1300,"open":435,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-02",6.915,6.44,6.465,-0.325,-4.79,574200,{"date":1308,"open":480,"high":1309,"low":425,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-30",7.45,6.79,-0.57,-7.74,573100,{"date":1315,"open":929,"high":1009,"low":434,"close":948,"change":446,"percent_change":73,"volume":1316,"transactions":9,"vwap":948},"2026-01-29",297300,{"date":1318,"open":1319,"high":1320,"low":496,"close":1321,"change":1288,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-01-28",7.75,7.88,7.44,-4,224800,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1319,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1319},"2026-01-27",7.49,8.05,7.405,0.27,3.61,587800,{"date":1333,"open":1334,"high":993,"low":934,"close":476,"change":284,"percent_change":709,"volume":1335,"transactions":9,"vwap":476},"2026-01-26",7.43,307300,{"date":1337,"open":1338,"high":962,"low":1339,"close":1334,"change":670,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1334},"2026-01-23",7.66,7.235,-2.37,365300,{"date":1343,"open":434,"high":999,"low":1135,"close":1344,"change":20,"percent_change":962,"volume":1345,"transactions":9,"vwap":1344},"2026-01-22",7.61,486100,{"date":1347,"open":505,"high":476,"low":928,"close":1348,"change":1142,"percent_change":1349,"volume":864,"transactions":9,"vwap":1348},"2026-01-21",7.06,1.15,{"date":1351,"open":988,"high":1309,"low":544,"close":837,"change":1198,"percent_change":1352,"volume":1353,"transactions":9,"vwap":837},"2026-01-20",-5.03,366800,{"date":1355,"open":463,"high":1309,"low":436,"close":1356,"change":956,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-01-16",7.35,1.52,369500,{"date":1360,"open":1338,"high":1361,"low":1362,"close":493,"change":1072,"percent_change":1363,"volume":1364,"transactions":9,"vwap":493},"2026-01-15",7.7,7.2,-5.48,319000,{"date":1366,"open":1338,"high":1367,"low":434,"close":1338,"change":107,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1338},"2026-01-14",7.754,0.79,616800,{"date":1371,"open":1372,"high":1055,"low":1373,"close":1374,"change":301,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1374},"2026-01-13",7.85,7.435,7.6,-3.18,337400,{"date":1378,"open":1361,"high":1055,"low":1334,"close":1372,"change":615,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1372},"2026-01-12",1.95,629700,{"date":1382,"open":473,"high":1383,"low":464,"close":1361,"change":752,"percent_change":881,"volume":1384,"transactions":9,"vwap":1361},"2026-01-09",8.71,1197100,{"date":1386,"open":504,"high":1387,"low":1388,"close":473,"change":943,"percent_change":1389,"volume":1390,"transactions":9,"vwap":473},"2026-01-08",8.13,7.375,-4.48,565600,{"date":1392,"open":515,"high":1393,"low":1394,"close":1079,"change":554,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1079},"2026-01-07",8.66,8.02,3.08,1147900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1014,"change":284,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1014},"2026-01-06",7.77,7.97,7.52,0.65,378700,{"date":1405,"open":837,"high":1015,"low":1406,"close":1319,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1319},"2026-01-05",6.955,0.92,13.47,1118900,{"date":1411,"open":873,"high":436,"low":552,"close":819,"change":142,"percent_change":1412,"volume":1413,"transactions":9,"vwap":819},"2026-01-02",4.92,420700,{"date":1415,"open":527,"high":1416,"low":382,"close":552,"change":1142,"percent_change":781,"volume":1417,"transactions":9,"vwap":552},"2025-12-31",6.73,639100,{"date":1419,"open":1302,"high":1420,"low":553,"close":1421,"change":395,"percent_change":396,"volume":1422,"transactions":9,"vwap":1421},"2025-12-30",6.535,6.43,408200,{"date":1424,"open":1277,"high":1425,"low":1426,"close":526,"change":277,"percent_change":277,"volume":1427,"transactions":9,"vwap":526},"2025-12-29",6.635,6.305,241200,{"date":1429,"open":414,"high":1136,"low":392,"close":526,"change":188,"percent_change":1430,"volume":1431,"transactions":9,"vwap":526},"2025-12-26",-1.69,209400,{"date":1433,"open":892,"high":1118,"low":892,"close":552,"change":733,"percent_change":1374,"volume":1434,"transactions":9,"vwap":552},"2025-12-24",341400,{"date":1436,"open":237,"high":384,"low":1437,"close":384,"change":208,"percent_change":1438,"volume":1439,"transactions":9,"vwap":384},"2025-12-23",5.643,3.42,359200,{"date":1441,"open":197,"high":256,"low":239,"close":356,"change":312,"percent_change":1442,"volume":1443,"transactions":9,"vwap":356},"2025-12-22",2.99,345400,{"date":1445,"open":738,"high":356,"low":649,"close":239,"change":893,"percent_change":1446,"volume":1447,"transactions":9,"vwap":239},"2025-12-19",3.46,357000,{"date":1449,"open":681,"high":195,"low":292,"close":299,"change":107,"percent_change":1450,"volume":1451,"transactions":9,"vwap":299},"2025-12-18",1.1,376800,{"date":1453,"open":300,"high":374,"low":640,"close":741,"change":852,"percent_change":1454,"volume":1455,"transactions":9,"vwap":741},"2025-12-17",-2.86,1409700,{"date":1457,"open":741,"high":702,"low":1458,"close":310,"change":427,"percent_change":1459,"volume":1460,"transactions":9,"vwap":310},"2025-12-16",5.21,2.57,476300,{"date":1462,"open":247,"high":383,"low":227,"close":228,"change":840,"percent_change":1463,"volume":1464,"transactions":9,"vwap":228},"2025-12-15",-8.09,337600,{"date":1466,"open":225,"high":383,"low":274,"close":336,"change":893,"percent_change":1467,"volume":1468,"transactions":9,"vwap":336},"2025-12-12",3.31,282200,{"date":1470,"open":247,"high":337,"low":308,"close":225,"change":1119,"percent_change":1471,"volume":1472,"transactions":9,"vwap":225},"2025-12-11",-4.49,407500,{"date":1474,"open":257,"high":516,"low":195,"close":258,"change":437,"percent_change":1475,"volume":1476,"transactions":9,"vwap":258},"2025-12-10",-2.75,764400,{"date":1478,"open":335,"high":1479,"low":383,"close":797,"change":311,"percent_change":349,"volume":1480,"transactions":9,"vwap":797},"2025-12-09",6.405,320000,{"date":1482,"open":915,"high":915,"low":18,"close":335,"change":328,"percent_change":1483,"volume":1484,"transactions":9,"vwap":335},"2025-12-08",-4.64,413500,{"date":1486,"open":857,"high":819,"low":382,"close":527,"change":585,"percent_change":1487,"volume":1488,"transactions":9,"vwap":527},"2025-12-05",-3.58,205700,{"date":1490,"open":425,"high":1491,"low":905,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2025-12-04",6.795,6.71,0.13,1.98,362300,{"date":1497,"open":873,"high":516,"low":905,"close":875,"change":107,"percent_change":1407,"volume":1498,"transactions":9,"vwap":875},"2025-12-03",418000,{"date":1500,"open":942,"high":1124,"low":561,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2025-12-02",6.52,-0.5,-7.12,1358000,{"date":1506,"open":1507,"high":1348,"low":415,"close":485,"change":395,"percent_change":1283,"volume":1508,"transactions":9,"vwap":485},"2025-12-01",6.94,507200,{"date":1510,"open":1135,"high":1511,"low":1512,"close":1513,"change":395,"percent_change":1283,"volume":1514,"transactions":9,"vwap":1513},"2025-11-28",7.148,6.876,6.99,264900,{"date":1516,"open":1129,"high":1517,"low":1129,"close":862,"change":396,"percent_change":493,"volume":1518,"transactions":9,"vwap":862},"2025-11-26",7.115,843100,{"date":1520,"open":276,"high":1118,"low":266,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2025-11-25",6.49,0.94,16.94,1084100,{"date":1526,"open":649,"high":266,"low":1227,"close":300,"change":198,"percent_change":1527,"volume":1528,"transactions":9,"vwap":300},"2025-11-24",3.93,382100,{"date":1530,"open":631,"high":238,"low":1183,"close":218,"change":780,"percent_change":1531,"volume":1532,"transactions":9,"vwap":218},"2025-11-21",1.33,336600,{"date":1534,"open":16,"high":373,"low":762,"close":631,"change":963,"percent_change":1535,"volume":1536,"transactions":9,"vwap":631},"2025-11-20",-6.89,283200,{"date":1538,"open":218,"high":236,"low":768,"close":206,"change":1539,"percent_change":283,"volume":1540,"transactions":9,"vwap":206},"2025-11-19",0.31,386000,{"date":1542,"open":1216,"high":228,"low":1543,"close":1173,"change":311,"percent_change":893,"volume":1544,"transactions":9,"vwap":1173},"2025-11-18",4.998,626400,{"date":1546,"open":217,"high":1547,"low":1548,"close":218,"change":956,"percent_change":1549,"volume":1550,"transactions":9,"vwap":218},"2025-11-17",5.488,5.15,2.1,388100,{"date":1552,"open":1458,"high":228,"low":639,"close":756,"change":395,"percent_change":1553,"volume":1554,"transactions":9,"vwap":756},"2025-11-14",0.58,212800,{"date":1556,"open":649,"high":299,"low":1557,"close":763,"change":1288,"percent_change":1558,"volume":1559,"transactions":9,"vwap":763},"2025-11-13",5.02,-5.63,479000,{"date":1561,"open":622,"high":239,"low":741,"close":622,"change":277,"percent_change":277,"volume":1562,"transactions":9,"vwap":622},"2025-11-12",200300,{"date":1564,"open":207,"high":274,"low":205,"close":622,"change":863,"percent_change":1565,"volume":1566,"transactions":9,"vwap":622},"2025-11-11",-0.72,184600,{"date":1568,"open":356,"high":363,"low":647,"close":300,"change":437,"percent_change":1569,"volume":1570,"transactions":9,"vwap":300},"2025-11-10",-2.97,244400,{"date":1572,"open":310,"high":267,"low":757,"close":236,"change":799,"percent_change":1573,"volume":1574,"transactions":9,"vwap":236},"2025-11-07",2.14,681800,{"date":1576,"open":1501,"high":534,"low":207,"close":293,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":293},"2025-11-06",-0.93,-14.24,574600,{"date":1581,"open":880,"high":534,"low":383,"close":1129,"change":208,"percent_change":1582,"volume":1345,"transactions":9,"vwap":1129},"2025-11-05",3.16,{"date":1584,"open":453,"high":453,"low":536,"close":880,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":880},"2025-11-04",-0.65,-9.31,450100,{"date":1589,"open":484,"high":476,"low":412,"close":837,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":837},"2025-11-03",-0.44,-5.93,259700,{"date":1594,"open":1595,"high":1596,"low":505,"close":484,"change":1329,"percent_change":1597,"volume":1598,"transactions":9,"vwap":484},"2025-10-31",7.15,7.46,3.78,236800,{"date":1600,"open":480,"high":486,"low":845,"close":1595,"change":821,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1595},"2025-10-30",-1.38,226800,{"date":1604,"open":954,"high":1334,"low":1605,"close":480,"change":395,"percent_change":1606,"volume":1607,"transactions":9,"vwap":480},"2025-10-29",7.07,0.42,259000,{"date":1609,"open":1321,"high":473,"low":434,"close":954,"change":1049,"percent_change":1610,"volume":1611,"transactions":9,"vwap":954},"2025-10-28",-2.83,474500,{"date":1613,"open":961,"high":1361,"low":454,"close":1334,"change":277,"percent_change":277,"volume":1614,"transactions":9,"vwap":1334},"2025-10-27",385800,{"date":1616,"open":1348,"high":961,"low":1617,"close":1334,"change":396,"percent_change":535,"volume":1618,"transactions":9,"vwap":1334},"2025-10-24",6.984,404900,{"date":1620,"open":875,"high":514,"low":1521,"close":862,"change":1283,"percent_change":875,"volume":1621,"transactions":9,"vwap":862},"2025-10-23",268100,{"date":1623,"open":868,"high":465,"low":1624,"close":1129,"change":670,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1129},"2025-10-22",6.41,-2.68,277100,{"date":1628,"open":926,"high":926,"low":1108,"close":1492,"change":1590,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1492},"2025-10-21",-6.15,339300,{"date":1632,"open":857,"high":455,"low":1633,"close":1595,"change":1634,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1595},"2025-10-20",6.485,0.56,8.5,532800,{"date":1638,"open":1118,"high":867,"low":1138,"close":1118,"change":497,"percent_change":1125,"volume":1639,"transactions":9,"vwap":1118},"2025-10-17",1131400,{"date":1641,"open":819,"high":485,"low":1278,"close":1130,"change":775,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1130},"2025-10-16",-3.21,697800,{"date":1645,"open":942,"high":926,"low":1421,"close":1646,"change":497,"percent_change":1565,"volume":1647,"transactions":9,"vwap":1646},"2025-10-15",6.86,883400,{"date":1649,"open":445,"high":1650,"low":1646,"close":436,"change":487,"percent_change":1651,"volume":1652,"transactions":9,"vwap":436},"2025-10-14",7.262,-1.99,282300,{"date":1654,"open":837,"high":483,"low":1655,"close":1135,"change":780,"percent_change":46,"volume":1656,"transactions":9,"vwap":1135},"2025-10-13",6.883,187800,{"date":1658,"open":506,"high":999,"low":1659,"close":837,"change":827,"percent_change":1660,"volume":1661,"transactions":9,"vwap":837},"2025-10-10",6.84,-4.77,470200,{"date":1663,"open":1009,"high":999,"low":496,"close":506,"change":670,"percent_change":438,"volume":1664,"transactions":9,"vwap":506},"2025-10-09",298900,{"date":1666,"open":993,"high":1667,"low":1356,"close":1103,"change":188,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1103},"2025-10-08",7.766,-1.44,293800,{"date":1671,"open":1023,"high":1672,"low":850,"close":1673,"change":284,"percent_change":137,"volume":1674,"transactions":9,"vwap":1673},"2025-10-07",7.725,7.62,286800,{"date":1676,"open":1677,"high":1678,"low":850,"close":1009,"change":405,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1009},"2025-10-06",7.87,7.93,-3.57,330900,{"date":1682,"open":1334,"high":1031,"low":1356,"close":1372,"change":1683,"percent_change":1684,"volume":771,"transactions":9,"vwap":1372},"2025-10-03",0.36,4.81,{"date":1686,"open":961,"high":1014,"low":850,"close":1326,"change":497,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1326},"2025-10-02",-0.66,268700,{"date":1690,"open":1691,"high":1692,"low":940,"close":993,"change":1693,"percent_change":1558,"volume":1694,"transactions":9,"vwap":993},"2025-10-01",7.98,8.4,-0.45,607400,{"date":1696,"open":1400,"high":1697,"low":1374,"close":1015,"change":708,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1015},"2025-09-30",8.12,0.5,362800,{"date":1701,"open":1091,"high":1702,"low":1677,"close":1703,"change":229,"percent_change":1256,"volume":1704,"transactions":9,"vwap":1703},"2025-09-29",8.322,7.95,278500,{"date":1706,"open":1039,"high":1091,"low":1707,"close":1022,"change":112,"percent_change":1240,"volume":1708,"transactions":9,"vwap":1022},"2025-09-26",7.82,358400,{"date":1710,"open":1711,"high":1712,"low":1039,"close":1713,"change":1049,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2025-09-25",8.33,8.628,8.19,-2.5,621300,{"date":1717,"open":1718,"high":1719,"low":1711,"close":1692,"change":437,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1692},"2025-09-24",8.7,8.705,-1.98,295200,{"date":1723,"open":1383,"high":1724,"low":1725,"close":1084,"change":585,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1084},"2025-09-23",9.12,8.56,-2.72,371200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":615,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-09-22",8.53,9.02,8.48,8.81,1.73,493300,{"date":1737,"open":1738,"high":1739,"low":1697,"close":1393,"change":20,"percent_change":935,"volume":1740,"transactions":9,"vwap":1393},"2025-09-19",8.15,8.8,444600,{"date":1742,"open":1743,"high":1048,"low":1744,"close":1745,"change":821,"percent_change":241,"volume":1746,"transactions":9,"vwap":1745},"2025-09-18",8.21,7.92,8.11,571500,{"date":1748,"open":1732,"high":1749,"low":1387,"close":1743,"change":916,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1743},"2025-09-17",8.858,-4.42,1887000,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":112,"percent_change":1240,"volume":1758,"transactions":9,"vwap":1757},"2025-09-16",8.68,8.75,8.355,8.59,278300,{"date":1760,"open":1037,"high":1718,"low":1738,"close":1045,"change":456,"percent_change":88,"volume":1761,"transactions":9,"vwap":1045},"2025-09-15",149000,{"date":1763,"open":1764,"high":1383,"low":1765,"close":1030,"change":416,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1030},"2025-09-12",8.55,8.125,-3.37,286300,{"date":1769,"open":1015,"high":1739,"low":1015,"close":1770,"change":1634,"percent_change":862,"volume":1771,"transactions":9,"vwap":1770},"2025-09-11",8.61,330100,{"date":1773,"open":1745,"high":1393,"low":1703,"close":1327,"change":682,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1327},"2025-09-10",-0.74,160700,{"date":1777,"open":1015,"high":1778,"low":1361,"close":1745,"change":832,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1745},"2025-09-09",8.22,2.79,397200,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1062,"change":1585,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1062},"2025-09-08",8.64,7.83,-7.61,384600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":852,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-09-05",8.63,8.99,8.312,8.54,-1.84,157700,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1718,"change":366,"percent_change":319,"volume":1799,"transactions":9,"vwap":1718},"2025-09-04",8.91,8.495,324100,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1770,"change":608,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1770},"2025-09-03",9.73,9.82,8.445,-5.38,588700,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":537,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-09-02",8.82,9.233,8.79,9.1,2.59,187900,{"date":1816,"open":1046,"high":1817,"low":1084,"close":1818,"change":893,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-08-29",8.965,8.87,2.19,179600,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1754,"change":775,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1754},"2025-08-28",8.9,9.014,8.535,-2.47,347400,{"date":1829,"open":1830,"high":1831,"low":1823,"close":1823,"change":385,"percent_change":1487,"volume":1832,"transactions":9,"vwap":1823},"2025-08-27",9.21,9.41,202700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1040,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-08-26",9.32,9.55,9.01,9.23,-0.97,169500,{"date":1842,"open":1830,"high":1843,"low":1844,"close":1835,"change":107,"percent_change":1402,"volume":672,"transactions":9,"vwap":1835},"2025-08-25",9.58,9.193,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":152,"percent_change":1527,"volume":1850,"transactions":9,"vwap":1849},"2025-08-22",8.88,9.39,9.26,120800,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1797,"change":375,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1797},"2025-08-21",9,9.185,8.78,-1.66,146800,{"date":1859,"open":1789,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-08-20",9.135,8.518,9.06,0.39,4.5,263400,{"date":1867,"open":1868,"high":1869,"low":1783,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-08-19",9.17,9.255,8.67,-0.55,-5.97,220400,{"date":1875,"open":595,"high":1876,"low":1877,"close":1878,"change":650,"percent_change":219,"volume":1879,"transactions":9,"vwap":1878},"2025-08-18",9.525,8.85,9.22,284700,{"date":1881,"open":1882,"high":1883,"low":1831,"close":1831,"change":1049,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1831},"2025-08-15",9.62,9.72,-2.18,81400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1882,"change":714,"percent_change":758,"volume":1891,"transactions":9,"vwap":1882},"2025-08-14",9.87,9.961,9.5,158300,{"date":1893,"open":1894,"high":1894,"low":1895,"close":1803,"change":405,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1803},"2025-08-13",10.14,9.61,-2.77,118100,{"date":1899,"open":1900,"high":1901,"low":1895,"close":1902,"change":456,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-08-12",9.93,10.22,10.1,2.85,171900,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1803,"change":1193,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1803},"2025-08-11",9.42,9.99,3.92,153700,{"date":1912,"open":1831,"high":1913,"low":1914,"close":1915,"change":311,"percent_change":956,"volume":1916,"transactions":9,"vwap":1915},"2025-08-08",9.584,9.3,9.45,114900,{"date":1918,"open":1919,"high":1803,"low":1920,"close":1921,"change":585,"percent_change":376,"volume":889,"transactions":9,"vwap":1921},"2025-08-07",9.76,9.254,9.44,{"date":1923,"open":21,"high":1919,"low":1890,"close":1924,"change":277,"percent_change":277,"volume":1925,"transactions":9,"vwap":1924},"2025-08-06",9.68,103300,{"date":1927,"open":1900,"high":1928,"low":1929,"close":1924,"change":714,"percent_change":219,"volume":1930,"transactions":9,"vwap":1924},"2025-08-05",9.995,9.546,113700,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":714,"percent_change":1720,"volume":1937,"transactions":9,"vwap":1936},"2025-08-04",10.03,10.341,9.8,9.88,231100,{"date":1939,"open":1940,"high":1941,"low":1895,"close":1942,"change":188,"percent_change":73,"volume":1943,"transactions":9,"vwap":1942},"2025-08-01",10.01,10.38,10.08,199300,{"date":1945,"open":1946,"high":1947,"low":1946,"close":1948,"change":53,"percent_change":1157,"volume":1840,"transactions":9,"vwap":1948},"2025-07-31",9.53,10.43,10.19,{"date":1950,"open":1908,"high":1951,"low":1952,"close":1953,"change":229,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1953},"2025-07-30",10.085,9.51,9.7,-2.32,293900,{"date":1957,"open":1948,"high":1958,"low":1935,"close":1900,"change":916,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1900},"2025-07-29",10.3,-3.69,211700,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":487,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-07-28",10.46,10.712,10.151,10.31,-1.34,193300,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":670,"percent_change":1430,"volume":1975,"transactions":9,"vwap":1974},"2025-07-25",10.7,11.043,10.42,10.45,188100,{"date":1977,"open":1978,"high":1979,"low":1941,"close":1980,"change":1049,"percent_change":1010,"volume":1981,"transactions":9,"vwap":1980},"2025-07-24",10.69,10.98,10.63,221500,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1987,"change":1240,"percent_change":1273,"volume":1988,"transactions":9,"vwap":1987},"2025-07-23",10.96,11.4,10.745,10.84,186900,{"date":1990,"open":1991,"high":1992,"low":1902,"close":1984,"change":780,"percent_change":1168,"volume":1993,"transactions":9,"vwap":1984},"2025-07-22",10.87,11.07,373700,{"date":1995,"open":1985,"high":1996,"low":1997,"close":1998,"change":1502,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-07-21",11.62,10.88,10.89,-4.39,222800,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":570,"volume":2008,"transactions":9,"vwap":2006},"2025-07-18",11.11,11.52,10.8,11.39,0.265,248800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-07-17",11.35,11.42,10.81,11.125,-0.205,-1.81,216200,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":956,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-16",11.05,11.46,10.9,11.33,0.98,248700,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":498,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-07-15",11.9,10.926,11.22,-5.71,326800,{"date":2034,"open":2035,"high":176,"low":2036,"close":2028,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2028},"2025-07-14",11.5,11.19,0.48,4.2,785500,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2012,"change":537,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2012},"2025-07-11",11.2,11.75,11.03,2.06,540200,{"date":2048,"open":2049,"high":2042,"low":2050,"close":2036,"change":2051,"percent_change":493,"volume":2052,"transactions":9,"vwap":2036},"2025-07-10",10.34,10.25,0.755,491800,{"date":2054,"open":2055,"high":2056,"low":1901,"close":2057,"change":2058,"percent_change":2059,"volume":2017,"transactions":9,"vwap":2057},"2025-07-09",10.35,10.79,10.435,0.195,1.9,{"date":2061,"open":2062,"high":2063,"low":1952,"close":2064,"change":971,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-07-08",9.89,10.27,10.24,2.91,131000,{"date":2068,"open":2069,"high":2070,"low":1890,"close":2071,"change":780,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2071},"2025-07-07",9.97,10,9.95,0.71,183500,{"date":2075,"open":2076,"high":2070,"low":2077,"close":1936,"change":752,"percent_change":208,"volume":2078,"transactions":9,"vwap":1936},"2025-07-03",9.9,9.77,79200,{"date":2080,"open":2081,"high":2082,"low":1915,"close":2083,"change":366,"percent_change":1407,"volume":2084,"transactions":9,"vwap":2083},"2025-07-02",9.85,10.16,9.86,236400,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2077,"change":722,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2077},"2025-07-01",10.6,10.683,9.754,-7.57,227400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":277,"percent_change":277,"volume":790,"transactions":9,"vwap":2097},"2025-06-30",10.56,10.975,10.2,10.57,{"date":2099,"open":2100,"high":2005,"low":1942,"close":2097,"change":2101,"percent_change":649,"volume":1669,"transactions":9,"vwap":2097},"2025-06-27",10.15,0.54,{"date":2103,"open":2104,"high":2105,"low":1921,"close":1933,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1933},"2025-06-26",9.83,10.18,0.235,2.4,283700,{"date":2110,"open":2111,"high":2111,"low":1919,"close":2112,"change":2113,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2112},"2025-06-25",10.49,9.795,-0.565,-5.45,178500,{"date":2117,"open":1941,"high":2111,"low":2118,"close":2119,"change":2120,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2119},"2025-06-24",10.07,10.36,0.095,0.93,162100,{"date":2124,"open":2125,"high":2087,"low":1940,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-06-23",10.04,10.265,-0.095,-0.92,242100,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2119,"change":240,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2119},"2025-06-20",10.21,10.52,9.71,-0.67,344000,{"date":2138,"open":2139,"high":2140,"low":2105,"close":1947,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1947},"2025-06-18",10.93,10.95,-0.465,-4.27,531100,{"date":2145,"open":1830,"high":2146,"low":1830,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-06-17",11,10.895,1.625,17.53,1355400,{"date":2152,"open":1831,"high":1882,"low":1830,"close":2153,"change":427,"percent_change":367,"volume":2154,"transactions":9,"vwap":2153},"2025-06-16",9.27,66700,{"date":2156,"open":2157,"high":1890,"low":2158,"close":2159,"change":249,"percent_change":1896,"volume":2160,"transactions":9,"vwap":2159},"2025-06-13",9.34,9.102,9.13,118400,{"date":2162,"open":1812,"high":1953,"low":1812,"close":1848,"change":893,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1848},"2025-06-12",2.07,131100,{"date":2166,"open":1830,"high":1935,"low":2167,"close":2168,"change":240,"percent_change":1162,"volume":2169,"transactions":9,"vwap":2168},"2025-06-11",8.819,9.2,169000,{"date":2171,"open":2172,"high":1848,"low":2173,"close":2153,"change":198,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2153},"2025-06-10",9.15,8.704,2.32,127600,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1862,"change":1142,"percent_change":285,"volume":2181,"transactions":9,"vwap":1862},"2025-06-09",8.97,9.08,8.663,104600,{"date":2183,"open":2184,"high":1853,"low":2185,"close":2186,"change":1137,"percent_change":2187,"volume":2188,"transactions":9,"vwap":2186},"2025-06-06",8.69,8.43,8.98,4.78,145600,{"date":2190,"open":2191,"high":2192,"low":1084,"close":1084,"change":1288,"percent_change":2193,"volume":2194,"transactions":9,"vwap":1084},"2025-06-05",8.94,9.155,-3.49,146400,{"date":2196,"open":1812,"high":1724,"low":1811,"close":1847,"change":670,"percent_change":1651,"volume":2197,"transactions":9,"vwap":1847},"2025-06-04",101800,{"date":2199,"open":1890,"high":1890,"low":1811,"close":1862,"change":775,"percent_change":1340,"volume":2200,"transactions":9,"vwap":1862},"2025-06-03",117200,{"date":2202,"open":2203,"high":1890,"low":2204,"close":2205,"change":375,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-06-02",9.35,8.36,9.28,-1.59,317600,{"date":2209,"open":2210,"high":1915,"low":1755,"close":595,"change":537,"percent_change":2211,"volume":2212,"transactions":9,"vwap":595},"2025-05-30",9.29,2.5,106800,{"date":2214,"open":1890,"high":1890,"low":2178,"close":2168,"change":585,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2168},"2025-05-29",-2.54,110200,{"date":2218,"open":595,"high":2219,"low":2220,"close":1921,"change":112,"percent_change":188,"volume":2221,"transactions":9,"vwap":1921},"2025-05-28",9.585,9.31,76500,{"date":2223,"open":1724,"high":2224,"low":2225,"close":1915,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1915},"2025-05-27",9.84,8.95,0.45,5,139500,{"date":2230,"open":2186,"high":2231,"low":1718,"close":1853,"change":1040,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1853},"2025-05-23",9.205,-0.99,139400,{"date":2235,"open":1855,"high":2236,"low":1764,"close":2237,"change":259,"percent_change":800,"volume":2238,"transactions":9,"vwap":2237},"2025-05-22",9.4,9.09,155100,{"date":2240,"open":2241,"high":2241,"low":2242,"close":1797,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":1797},"2025-05-21",9.24,8.76,-0.215,-2.36,97400,{"date":2247,"open":1830,"high":2248,"low":1809,"close":2249,"change":2250,"percent_change":1651,"volume":2251,"transactions":9,"vwap":2249},"2025-05-20",9.6,9.125,-0.185,83600,{"date":2253,"open":2168,"high":1836,"low":2254,"close":2220,"change":577,"percent_change":1049,"volume":2255,"transactions":9,"vwap":2220},"2025-05-19",9.11,235500,{"date":2257,"open":1097,"high":2258,"low":2259,"close":2260,"change":67,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-05-16",9.63,8.45,9.33,10.68,216000,{"date":2264,"open":2203,"high":2081,"low":1029,"close":2185,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2185},"2025-05-15",-0.96,-10.22,244600,{"date":2269,"open":1838,"high":1900,"low":2270,"close":1848,"change":142,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1848},"2025-05-14",8.813,3.53,635200,{"date":2274,"open":1061,"high":2275,"low":2185,"close":2276,"change":1553,"percent_change":819,"volume":2277,"transactions":9,"vwap":2276},"2025-05-13",9.427,9.07,269900,{"date":2279,"open":1823,"high":1823,"low":1056,"close":1061,"change":852,"percent_change":2280,"volume":2281,"transactions":9,"vwap":1061},"2025-05-12",-1.85,191500,{"date":2283,"open":1091,"high":2284,"low":1055,"close":1046,"change":1634,"percent_change":426,"volume":2285,"transactions":9,"vwap":1046},"2025-05-09",8.741,317700,{"date":2287,"open":1062,"high":1635,"low":1062,"close":2288,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2288},"2025-05-08",8.09,0.285,3.65,284800,{"date":2293,"open":1678,"high":1778,"low":1309,"close":2294,"change":2295,"percent_change":1311,"volume":2296,"transactions":9,"vwap":2294},"2025-05-07",7.805,-0.045,178900,{"date":2298,"open":1014,"high":1703,"low":2299,"close":1372,"change":799,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1372},"2025-05-06",7.605,1.55,102600,{"date":2303,"open":2304,"high":734,"low":961,"close":2305,"change":780,"percent_change":663,"volume":2306,"transactions":9,"vwap":2305},"2025-05-05",7.78,7.73,106200,{"date":2308,"open":1031,"high":2309,"low":464,"close":1338,"change":714,"percent_change":2215,"volume":2310,"transactions":9,"vwap":1338},"2025-05-02",7.912,65900,{"date":2312,"open":1673,"high":1703,"low":455,"close":1007,"change":971,"percent_change":677,"volume":2313,"transactions":9,"vwap":1007},"2025-05-01",104700,{"date":2315,"open":926,"high":473,"low":485,"close":1009,"change":1539,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1009},"2025-04-30",4.27,99300,{"date":2319,"open":1321,"high":2320,"low":2321,"close":983,"change":650,"percent_change":2322,"volume":1244,"transactions":9,"vwap":983},"2025-04-29",7.451,7.095,-2.55,{"date":2324,"open":463,"high":2325,"low":2326,"close":1309,"change":799,"percent_change":2327,"volume":2328,"transactions":9,"vwap":1309},"2025-04-28",7.674,7.277,1.64,68200,{"date":2330,"open":1596,"high":2331,"low":480,"close":506,"change":487,"percent_change":2332,"volume":2333,"transactions":9,"vwap":506},"2025-04-25",7.529,-1.87,79400,{"date":2335,"open":1334,"high":2336,"low":1362,"close":464,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":464},"2025-04-24",7.577,0.125,1.7,51300,{"date":2341,"open":1387,"high":1387,"low":495,"close":2342,"change":1311,"percent_change":2343,"volume":1975,"transactions":9,"vwap":2342},"2025-04-23",7.345,-7.2,{"date":180,"open":1007,"high":2345,"low":953,"close":2346,"change":2347,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2346},8.481,7.915,0.055,0.7,393400]