[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDZI":3,"homepage-market-summary":31,"stock-historical-CDZI":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CDZI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"CADIZ, Inc.","Nasdaq",null,"WATER SUPPLY","Cadiz Inc is a water solutions provider, dedicated to delivering clean, reliable, and affordable water for people. It provides water solutions with a combination of land, water, pipeline, and water filtration assets located in Southern California between key water systems serving population centers in the Southwestern United States. The company operates in two reportable segments; Land and Water Resources segment, comprises all activities regarding its properties in the eastern Mojave Desert, pre-revenue development of the Mojave Groundwater Bank (supply, storage, and conveyance), and agricultural operations; and the Water Filtration Technology segment, generating maximum revenue engaged in providing water filtration solutions for impaired or contaminated groundwater sources.","31","Los Angeles, CA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},3.83,3.75,3.85,3.73,3.7,0.13,3.51,619370.029099,4808,3.8128,6.96,2.865,918196.042750864,23.6,9506,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},2.56,795142,290226810.687716,42.38,"2025-04-22",[183,184,194,204,212,220,229,239,247,257,266,276,285,293,301,309,318,329,339,349,357,366,376,382,392,401,411,419,427,436,443,451,460,470,481,491,497,504,513,523,530,539,548,558,566,575,584,592,600,607,615,623,631,639,646,650,655,660,663,669,677,683,688,695,701,706,711,720,725,730,735,739,744,748,753,759,763,768,773,777,781,787,791,798,804,813,820,827,836,841,847,853,859,863,868,872,876,883,890,895,898,903,909,916,921,926,932,936,941,947,953,957,962,968,973,980,986,991,998,1001,1006,1010,1016,1021,1028,1034,1040,1047,1052,1056,1061,1067,1072,1077,1082,1085,1090,1094,1099,1103,1110,1113,1117,1122,1127,1133,1138,1145,1150,1157,1162,1166,1173,1177,1183,1187,1194,1198,1203,1207,1210,1214,1219,1222,1226,1230,1234,1240,1244,1250,1256,1264,1271,1278,1286,1293,1299,1306,1314,1318,1326,1332,1340,1347,1354,1360,1366,1371,1376,1381,1386,1392,1397,1401,1405,1409,1413,1418,1422,1426,1430,1434,1440,1446,1449,1453,1457,1461,1464,1468,1471,1476,1481,1486,1491,1495,1499,1505,1512,1517,1524,1529,1533,1536,1541,1545,1548,1552,1555,1559,1562,1565,1570,1574,1577,1580,1583,1586,1590,1595,1598,1603,1606,1609,1613,1616,1620,1624,1629,1633,1636,1640,1646,1650,1654,1657,1661,1665,1668,1673,1676,1679,1682,1685,1688,1692,1695,1698,1701,1705,1709,1712,1715,1721,1724,1728,1732,1735,1738,1741,1744,1747,1751,1755,1758,1762,1765,1770,1773,1776,1779,1783,1787,1791,1795,1800,1803,1807,1813,1817,1823,1827,1830,1834,1837,1840,1843,1847,1851,1855,1859,1863,1867,1871,1875,1878,1883,1886,1889,1893,1897,1901,1904,1908,1912,1914,1918,1925,1930,1937,1941,1944,1948,1952,1955,1958,1962,1966,1970,1973,1978,1982,1988,1995,2001,2005,2008,2011,2015,2019,2022,2025,2027,2030,2033,2036,2040,2043,2046,2050,2054,2057,2061,2064,2067],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",3.89,3.96,3.61,-0.22,-5.61,1207634.127028,9878,3.7006,{"date":195,"open":196,"high":187,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",3.58,3.5,3.92,0.34,9.5,2520895.077875,14740,3.8572,{"date":205,"open":196,"high":206,"low":207,"close":196,"change":208,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.65,3.535,0,1144693.492236,8166,3.5853,{"date":213,"open":214,"high":20,"low":207,"close":196,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-28",3.6,-0.07,-1.92,3268139.697678,6740,3.5823,{"date":221,"open":222,"high":17,"low":223,"close":206,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",3.72,3.615,-0.06,-1.62,814929.190476,7895,3.667,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-24",3.82,3.635,3.71,-0.11,-2.88,725724.31345,7185,3.6974,{"date":240,"open":241,"high":242,"low":188,"close":231,"change":21,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.69,3.975,3.52,840336.563897,8105,3.8187,{"date":248,"open":249,"high":250,"low":251,"close":241,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.78,3.8,3.685,-0.09,-2.38,416697.285281,5132,3.7169,{"date":258,"open":259,"high":249,"low":260,"close":249,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.59,3.545,0.22,6.18,511708.162653,5741,3.6997,{"date":267,"open":268,"high":214,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-18",3.38,3.36,3.56,0.19,5.64,1389222.695051,6979,3.5387,{"date":277,"open":278,"high":222,"low":279,"close":89,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-17",3.66,3.35,-0.19,-5.34,1428548.901194,9237,3.4642,{"date":286,"open":243,"high":196,"low":287,"close":270,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-16",3.48,0.05,1.42,431792.457447,5273,3.5401,{"date":294,"open":295,"high":296,"low":22,"close":22,"change":252,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-15",3.57,3.64,-2.5,705717.135978,6809,3.5587,{"date":302,"open":278,"high":303,"low":207,"close":214,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-14",3.67,-0.05,-1.37,686126.807623,7371,3.6011,{"date":310,"open":187,"high":311,"low":312,"close":206,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-11",4.04,3.575,-0.255,-6.53,1734045.856972,11348,3.6814,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-10",3.98,4.0791,3.9,3.905,-0.145,-3.58,519336.44202,5303,3.9677,{"date":330,"open":331,"high":332,"low":16,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-09",4.32,4.3699,4.05,-0.26,-6.03,1090823.334755,7717,4.0177,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":287,"volume":346,"transactions":347,"vwap":348},"2026-09-08",4.2,4.395,4.165,4.31,0.145,1206043.146867,10262,4.3184,{"date":350,"open":351,"high":341,"low":351,"close":343,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-04",3.97,0.155,3.87,586221.010157,7232,4.119,{"date":358,"open":359,"high":360,"low":242,"close":361,"change":224,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",4.07,4.1343,4.01,-1.47,842064.8925,8431,4.0453,{"date":367,"open":368,"high":369,"low":370,"close":359,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",4,4.115,3.925,0.1,2.52,678772.785516,8880,4.0342,{"date":377,"open":187,"high":311,"low":378,"close":351,"change":208,"percent_change":208,"volume":379,"transactions":380,"vwap":381},"2026-09-01",3.84,847198.904014,9124,3.9528,{"date":383,"open":384,"high":385,"low":386,"close":351,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-31",3.985,4.09,3.885,-0.02,-0.5,1150765.183605,10289,3.9624,{"date":393,"open":394,"high":359,"low":395,"close":396,"change":397,"percent_change":103,"volume":398,"transactions":399,"vwap":400},"2026-08-28",3.93,3.915,3.99,0.04,663636.170823,6519,4.0015,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":274,"vwap":410},"2026-08-27",4.03,4.0826,3.81,3.95,-0.08,-1.99,706300.756091,3.9198,{"date":412,"open":413,"high":414,"low":368,"close":403,"change":234,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-26",4.11,4.26,-2.66,1269373.712001,9910,4.0678,{"date":420,"open":16,"high":414,"low":16,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-25",4.14,0.37,9.81,2103038.841454,15678,4.1253,{"date":428,"open":278,"high":429,"low":188,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-24",3.835,3.77,0.11,3.01,1022082.881262,8989,3.7571,{"date":437,"open":214,"high":438,"low":287,"close":278,"change":431,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-21",3.765,3.1,1031792.071467,8282,3.6243,{"date":444,"open":445,"high":259,"low":446,"close":447,"change":21,"percent_change":250,"volume":448,"transactions":449,"vwap":450},"2026-08-20",3.4,3.3542,3.55,1194058.113844,7876,3.4812,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":271,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-19",3.23,3.44,3.42,5.88,806331.401648,7303,3.376,{"date":461,"open":462,"high":463,"low":464,"close":453,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-18",3.14,3.26,3.11,0.03,0.94,538305.676334,6565,3.1947,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-17",3.45,3.49,3.19,3.2,-0.27,-7.78,468761.776849,5826,3.2859,{"date":482,"open":483,"high":197,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-14",3.46,3.345,3.47,-0.04,-1.14,484518.256445,7571,3.4573,{"date":492,"open":485,"high":223,"low":485,"close":22,"change":397,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-13",1.15,575704.327686,5894,3.5389,{"date":498,"open":259,"high":278,"low":499,"close":485,"change":407,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-12",3.405,-2.25,707292.647025,6527,3.4771,{"date":505,"open":506,"high":507,"low":506,"close":447,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-11",3.33,3.565,0.23,6.93,408469.588854,4774,3.4989,{"date":514,"open":472,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-10",3.4739,3.31,3.32,-0.14,-4.05,605441.422587,6057,3.3512,{"date":524,"open":525,"high":197,"low":525,"close":483,"change":271,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-07",3.29,5.81,597274.90008,5874,3.4258,{"date":531,"open":453,"high":484,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-06",3.15,3.27,0.02,0.62,843312.00772,8538,3.2541,{"date":540,"open":541,"high":463,"low":462,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-05",3.17,3.25,0.07,2.2,348198.264709,4564,3.2171,{"date":549,"open":550,"high":475,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-04",3.16,3.04,3.18,0.09,2.91,711617.652777,7243,3.1312,{"date":559,"open":560,"high":561,"low":554,"close":82,"change":371,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-03",3,3.2011,3.34,493736.335284,5766,3.08,{"date":567,"open":550,"high":568,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-31",3.24,2.99,-0.15,-4.78,749705.83808,7816,3.0648,{"date":576,"open":432,"high":577,"low":578,"close":462,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-07-30",3.205,2.96,0.16,5.37,1042093.89517,7279,3.1036,{"date":585,"open":462,"high":506,"low":27,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-07-29",2.98,-0.1,-3.25,3312562.777914,16481,2.9946,{"date":593,"open":594,"high":595,"low":596,"close":565,"change":208,"percent_change":208,"volume":597,"transactions":598,"vwap":599},"2026-07-28",3.07,3.195,2.92,1186712.705569,7461,3.0724,{"date":601,"open":550,"high":475,"low":602,"close":565,"change":407,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-27",2.915,-2.53,1672193.288048,8833,3.0365,{"date":608,"open":552,"high":609,"low":610,"close":550,"change":486,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-24",3.225,3.035,-1.25,1021320.311081,7955,3.1467,{"date":616,"open":617,"high":517,"low":475,"close":475,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-23",3.28,-0.12,-3.61,511906.05918,5474,3.2259,{"date":624,"open":516,"high":625,"low":626,"close":517,"change":387,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-22",3.43,3.3,-0.6,838551.333967,7353,3.3464,{"date":632,"open":562,"high":633,"low":634,"close":562,"change":534,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-21",3.365,3.275,0.6,588447.098408,6538,3.3182,{"date":640,"open":641,"high":641,"low":453,"close":517,"change":407,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-20",3.39,-2.35,1068163.081987,9502,3.2917,{"date":647,"open":89,"high":483,"low":525,"close":445,"change":407,"percent_change":648,"volume":649,"transactions":9,"vwap":445},"2026-07-17",-2.3,1267600,{"date":651,"open":296,"high":278,"low":268,"close":287,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":287},"2026-07-16",-0.16,-4.4,1614400,{"date":656,"open":361,"high":333,"low":22,"close":296,"change":657,"percent_change":658,"volume":659,"transactions":9,"vwap":296},"2026-07-15",-0.32,-8.08,2725800,{"date":661,"open":405,"high":385,"low":405,"close":187,"change":21,"percent_change":641,"volume":662,"transactions":9,"vwap":187},"2026-07-14",1001200,{"date":664,"open":665,"high":665,"low":303,"close":16,"change":666,"percent_change":667,"volume":668,"transactions":9,"vwap":16},"2026-07-13",4.34,-0.57,-12.95,2953700,{"date":670,"open":665,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":9,"vwap":673},"2026-07-10",4.9,4.21,4.4,0.41,10.28,4460600,{"date":678,"open":679,"high":680,"low":320,"close":396,"change":407,"percent_change":681,"volume":682,"transactions":9,"vwap":396},"2026-07-09",4.08,4.1,-1.97,279800,{"date":684,"open":333,"high":685,"low":361,"close":359,"change":113,"percent_change":686,"volume":687,"transactions":9,"vwap":359},"2026-07-08",4.16,-0.25,332600,{"date":689,"open":690,"high":691,"low":359,"close":679,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":679},"2026-07-07",4.28,4.3,-0.2,-4.67,345500,{"date":696,"open":697,"high":698,"low":341,"close":690,"change":553,"percent_change":699,"volume":700,"transactions":9,"vwap":690},"2026-07-06",4.24,4.38,2.15,461000,{"date":702,"open":385,"high":665,"low":311,"close":703,"change":431,"percent_change":704,"volume":705,"transactions":9,"vwap":703},"2026-07-02",4.19,2.7,783400,{"date":707,"open":359,"high":708,"low":359,"close":679,"change":587,"percent_change":709,"volume":710,"transactions":9,"vwap":679},"2026-07-01",4.33,-2.39,728200,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-06-30",3.86,4.23,3.79,4.18,0.3,7.73,1195500,{"date":721,"open":222,"high":722,"low":222,"close":723,"change":579,"percent_change":691,"volume":724,"transactions":9,"vwap":723},"2026-06-29",4.02,3.88,1194600,{"date":726,"open":727,"high":19,"low":447,"close":222,"change":543,"percent_change":728,"volume":729,"transactions":9,"vwap":222},"2026-06-26",3.63,1.92,1427700,{"date":731,"open":722,"high":359,"low":188,"close":206,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":206},"2026-06-25",-0.36,-8.98,877300,{"date":736,"open":679,"high":737,"low":396,"close":361,"change":224,"percent_change":362,"volume":738,"transactions":9,"vwap":361},"2026-06-24",4.13,954700,{"date":740,"open":186,"high":741,"low":186,"close":359,"change":543,"percent_change":742,"volume":743,"transactions":9,"vwap":359},"2026-06-23",4.15,1.75,378400,{"date":745,"open":679,"high":680,"low":723,"close":368,"change":215,"percent_change":746,"volume":747,"transactions":9,"vwap":368},"2026-06-22",-1.72,714700,{"date":749,"open":421,"high":750,"low":394,"close":359,"change":288,"percent_change":751,"volume":752,"transactions":9,"vwap":359},"2026-06-18",4.22,1.24,968400,{"date":754,"open":755,"high":679,"low":249,"close":722,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":722},"2026-06-17",3.91,0.24,6.35,689900,{"date":760,"open":713,"high":351,"low":430,"close":249,"change":407,"percent_change":761,"volume":762,"transactions":9,"vwap":249},"2026-06-16",-2.07,945700,{"date":764,"open":333,"high":385,"low":378,"close":713,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":713},"2026-06-15",-0.13,-3.26,796400,{"date":769,"open":403,"high":737,"low":320,"close":396,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":396},"2026-06-12",-0.03,-0.75,362600,{"date":774,"open":406,"high":333,"low":16,"close":722,"change":775,"percent_change":565,"volume":776,"transactions":9,"vwap":722},"2026-06-11",0.12,997200,{"date":778,"open":368,"high":413,"low":353,"close":322,"change":618,"percent_change":779,"volume":780,"transactions":9,"vwap":322},"2026-06-10",-2.99,647700,{"date":782,"open":783,"high":784,"low":198,"close":722,"change":486,"percent_change":785,"volume":786,"transactions":9,"vwap":722},"2026-06-09",4.06,4.17,-0.99,869000,{"date":788,"open":672,"high":691,"low":333,"close":783,"change":407,"percent_change":789,"volume":790,"transactions":9,"vwap":783},"2026-06-08",-1.93,363100,{"date":792,"open":793,"high":794,"low":680,"close":421,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":421},"2026-06-05",4.52,4.56,-0.42,-9.21,1195800,{"date":799,"open":800,"high":801,"low":800,"close":794,"change":534,"percent_change":802,"volume":803,"transactions":9,"vwap":794},"2026-06-04",4.5,4.66,0.44,337900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-03",4.8,4.84,4.51,4.54,-0.31,-6.39,850600,{"date":814,"open":815,"high":671,"low":816,"close":817,"change":818,"percent_change":474,"volume":819,"transactions":9,"vwap":817},"2026-06-02",4.63,4.62,4.85,0.15,553700,{"date":821,"open":806,"high":817,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-01",4.55,4.7,-0.18,-3.69,1033600,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-05-29",4.71,5.19,4.68,4.88,0.5,11.42,3061500,{"date":837,"open":838,"high":793,"low":708,"close":698,"change":224,"percent_change":839,"volume":840,"transactions":9,"vwap":698},"2026-05-28",4.44,-1.35,402200,{"date":842,"open":843,"high":844,"low":698,"close":838,"change":518,"percent_change":845,"volume":846,"transactions":9,"vwap":838},"2026-05-27",4.49,4.6,-3.06,680200,{"date":848,"open":691,"high":97,"low":414,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-05-26",4.58,0.33,7.76,1289500,{"date":854,"open":716,"high":855,"low":716,"close":856,"change":108,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-05-22",4.29,4.25,1.43,386600,{"date":860,"open":680,"high":691,"low":783,"close":703,"change":397,"percent_change":861,"volume":862,"transactions":9,"vwap":703},"2026-05-21",0.96,1062500,{"date":864,"open":708,"high":865,"low":741,"close":741,"change":824,"percent_change":866,"volume":867,"transactions":9,"vwap":741},"2026-05-20",4.39,-4.16,764500,{"date":869,"open":784,"high":870,"low":685,"close":708,"change":818,"percent_change":259,"volume":871,"transactions":9,"vwap":708},"2026-05-19",4.36,860200,{"date":873,"open":680,"high":690,"low":680,"close":716,"change":108,"percent_change":874,"volume":875,"transactions":9,"vwap":716},"2026-05-18",1.46,932000,{"date":877,"open":97,"high":878,"low":406,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-05-15",4.67,4.12,-0.52,-11.21,1999300,{"date":884,"open":885,"high":806,"low":886,"close":887,"change":304,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-05-14",4.74,4.61,4.64,-1.07,539500,{"date":891,"open":794,"high":885,"low":794,"close":892,"change":543,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-13",4.69,1.52,852600,{"date":896,"open":844,"high":801,"low":808,"close":816,"change":304,"percent_change":888,"volume":897,"transactions":9,"vwap":816},"2026-05-12",567100,{"date":899,"open":900,"high":817,"low":801,"close":878,"change":407,"percent_change":901,"volume":902,"transactions":9,"vwap":878},"2026-05-11",4.75,-1.68,682500,{"date":904,"open":905,"high":906,"low":823,"close":900,"change":486,"percent_change":907,"volume":908,"transactions":9,"vwap":900},"2026-05-08",4.76,4.96,-0.84,843200,{"date":910,"open":911,"high":912,"low":815,"close":913,"change":543,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-07",4.72,4.89,4.79,1.48,696800,{"date":917,"open":97,"high":918,"low":809,"close":911,"change":775,"percent_change":919,"volume":920,"transactions":9,"vwap":911},"2026-05-06",4.78,2.61,581400,{"date":922,"open":923,"high":844,"low":870,"close":844,"change":924,"percent_change":822,"volume":925,"transactions":9,"vwap":844},"2026-05-05",4.42,0.2,729500,{"date":927,"open":928,"high":793,"low":929,"close":673,"change":465,"percent_change":930,"volume":931,"transactions":9,"vwap":673},"2026-05-04",4.37,4.35,0.69,781400,{"date":933,"open":870,"high":838,"low":691,"close":928,"change":397,"percent_change":934,"volume":935,"transactions":9,"vwap":928},"2026-05-01",0.92,673900,{"date":937,"open":341,"high":938,"low":716,"close":708,"change":939,"percent_change":562,"volume":940,"transactions":9,"vwap":708},"2026-04-30",4.47,0.14,1104600,{"date":942,"open":923,"high":943,"low":737,"close":703,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":703},"2026-04-29",4.46,-0.24,-5.42,1315500,{"date":948,"open":949,"high":843,"low":665,"close":950,"change":215,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-04-28",4.45,4.43,-1.56,838000,{"date":954,"open":911,"high":913,"low":938,"close":800,"change":189,"percent_change":955,"volume":956,"transactions":9,"vwap":800},"2026-04-27",-4.66,885700,{"date":958,"open":892,"high":959,"low":886,"close":911,"change":465,"percent_change":960,"volume":961,"transactions":9,"vwap":911},"2026-04-24",4.87,0.64,2307300,{"date":963,"open":832,"high":964,"low":831,"close":892,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":892},"2026-04-23",4.92,-0.21,-4.29,535300,{"date":969,"open":912,"high":970,"low":807,"close":671,"change":288,"percent_change":971,"volume":972,"transactions":9,"vwap":671},"2026-04-22",5.02,1.03,621300,{"date":974,"open":975,"high":976,"low":977,"close":817,"change":618,"percent_change":978,"volume":979,"transactions":9,"vwap":817},"2026-04-21",4.98,5.08,4.81,-2.41,560700,{"date":981,"open":982,"high":970,"low":982,"close":983,"change":21,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-04-20",4.82,4.97,2.69,846000,{"date":987,"open":964,"high":906,"low":977,"close":807,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":807},"2026-04-17",0.01,0.21,1207700,{"date":992,"open":993,"high":994,"low":911,"close":995,"change":407,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-04-16",4.91,4.99,4.83,-1.63,549600,{"date":999,"open":892,"high":964,"low":878,"close":993,"change":261,"percent_change":892,"volume":1000,"transactions":9,"vwap":993},"2026-04-15",717600,{"date":1002,"open":959,"high":1003,"low":801,"close":892,"change":518,"percent_change":1004,"volume":1005,"transactions":9,"vwap":892},"2026-04-14",4.95,-2.9,651300,{"date":1007,"open":1003,"high":994,"low":982,"close":995,"change":765,"percent_change":1008,"volume":1009,"transactions":9,"vwap":995},"2026-04-13",-2.62,404200,{"date":1011,"open":1012,"high":1013,"low":993,"close":906,"change":397,"percent_change":1014,"volume":1015,"transactions":9,"vwap":906},"2026-04-10",4.93,5.01,0.81,491300,{"date":1017,"open":970,"high":1018,"low":993,"close":964,"change":518,"percent_change":1019,"volume":1020,"transactions":9,"vwap":964},"2026-04-09",5.2,-2.77,744300,{"date":1022,"open":1023,"high":1024,"low":1003,"close":1025,"change":1026,"percent_change":287,"volume":1027,"transactions":9,"vwap":1025},"2026-04-08",5.09,5.15,5.06,0.17,568700,{"date":1029,"open":1030,"high":1030,"low":1031,"close":912,"change":189,"percent_change":1032,"volume":1033,"transactions":9,"vwap":912},"2026-04-07",5.1,4.86,-4.31,590100,{"date":1035,"open":975,"high":1036,"low":671,"close":1037,"change":1038,"percent_change":206,"volume":1039,"transactions":9,"vwap":1037},"2026-04-06",5.17,5.11,0.18,359900,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1012,"change":765,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1012},"2026-04-02",4.94,5.04,4.77,-2.57,627400,{"date":1048,"open":983,"high":1049,"low":671,"close":1025,"change":818,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1025},"2026-04-01",5.21,3.05,714000,{"date":1053,"open":1012,"high":1023,"low":918,"close":993,"change":397,"percent_change":1054,"volume":1055,"transactions":9,"vwap":993},"2026-03-31",0.82,761500,{"date":1057,"open":906,"high":1058,"low":817,"close":959,"change":215,"percent_change":1059,"volume":1060,"transactions":9,"vwap":959},"2026-03-30",5.07,-1.42,600900,{"date":1062,"open":1063,"high":1064,"low":832,"close":1042,"change":618,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1042},"2026-03-27",5,5.12,-2.37,438400,{"date":1068,"open":1058,"high":1069,"low":1063,"close":1025,"change":770,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1025},"2026-03-26",5.25,-0.59,709900,{"date":1073,"open":1012,"high":1036,"low":959,"close":1023,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1023},"2026-03-25",0.27,5.6,396400,{"date":1078,"open":1079,"high":959,"low":1079,"close":982,"change":108,"percent_change":1080,"volume":1081,"transactions":9,"vwap":982},"2026-03-24",4.73,1.26,358400,{"date":1083,"open":995,"high":906,"low":900,"close":905,"change":579,"percent_change":287,"volume":1084,"transactions":9,"vwap":905},"2026-03-23",597800,{"date":1086,"open":912,"high":1012,"low":1087,"close":844,"change":965,"percent_change":1088,"volume":1089,"transactions":9,"vwap":844},"2026-03-20",4.57,-4.37,638900,{"date":1091,"open":905,"high":993,"low":829,"close":977,"change":770,"percent_change":1092,"volume":1093,"transactions":9,"vwap":977},"2026-03-19",-0.62,542500,{"date":1095,"open":1096,"high":976,"low":995,"close":807,"change":686,"percent_change":1097,"volume":1098,"transactions":9,"vwap":807},"2026-03-18",5.05,-4.91,510900,{"date":1100,"open":1018,"high":1069,"low":1096,"close":1023,"change":215,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1023},"2026-03-17",-1.36,276400,{"date":1104,"open":1105,"high":1106,"low":970,"close":1107,"change":465,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-03-16",5.13,5.23,5.16,0.58,484000,{"date":1111,"open":1018,"high":580,"low":1030,"close":1105,"change":215,"percent_change":839,"volume":1112,"transactions":9,"vwap":1105},"2026-03-13",491200,{"date":1114,"open":1037,"high":1115,"low":970,"close":1018,"change":208,"percent_change":208,"volume":1116,"transactions":9,"vwap":1018},"2026-03-12",5.3,389600,{"date":1118,"open":1119,"high":1115,"low":1096,"close":1018,"change":252,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1018},"2026-03-11",5.27,-1.7,507600,{"date":1123,"open":1069,"high":580,"low":1049,"close":1124,"change":288,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-03-10",5.29,0.95,395600,{"date":1128,"open":1129,"high":1130,"low":1024,"close":1129,"change":407,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-03-09",5.24,5.32,-1.5,616800,{"date":1134,"open":1119,"high":1135,"low":1069,"close":1130,"change":407,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1130},"2026-03-06",5.47,-1.48,454000,{"date":1139,"open":1140,"high":1141,"low":1130,"close":1142,"change":692,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-03-05",5.53,5.57,5.4,-3.57,617600,{"date":1146,"open":1147,"high":1148,"low":580,"close":1075,"change":989,"percent_change":322,"volume":1149,"transactions":9,"vwap":1075},"2026-03-04",5.48,5.78,659100,{"date":1151,"open":1152,"high":1153,"low":1049,"close":1154,"change":224,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-03-03",5.26,5.51,5.39,-1.1,896000,{"date":1158,"open":1036,"high":1159,"low":1036,"close":1160,"change":123,"percent_change":977,"volume":1161,"transactions":9,"vwap":1160},"2026-03-02",5.62,5.45,600600,{"date":1163,"open":1164,"high":1130,"low":1105,"close":1018,"change":234,"percent_change":761,"volume":1165,"transactions":9,"vwap":1018},"2026-02-27",5.22,776800,{"date":1167,"open":1168,"high":1169,"low":1152,"close":1170,"change":387,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-26",5.33,5.42,5.31,-0.38,528800,{"date":1174,"open":1154,"high":1175,"low":1115,"close":1168,"change":113,"percent_change":280,"volume":1176,"transactions":9,"vwap":1168},"2026-02-25",5.44,368100,{"date":1178,"open":1164,"high":1179,"low":1107,"close":1180,"change":775,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-24",5.41,5.34,2.3,807500,{"date":1184,"open":1119,"high":580,"low":1024,"close":1164,"change":252,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1164},"2026-02-23",-1.69,487900,{"date":1188,"open":1147,"high":1189,"low":1190,"close":1170,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1170},"2026-02-20",5.58,5.28,-0.17,-3.1,721100,{"date":1195,"open":1130,"high":1153,"low":1124,"close":1147,"change":1196,"percent_change":914,"volume":1197,"transactions":9,"vwap":1147},"2026-02-19",0.08,653000,{"date":1199,"open":1129,"high":1200,"low":830,"close":1142,"change":818,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1142},"2026-02-18",5.54,2.86,1315100,{"date":1204,"open":912,"high":1115,"low":1079,"close":1069,"change":199,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1069},"2026-02-17",6.92,1067500,{"date":1208,"open":977,"high":1063,"low":905,"close":993,"change":579,"percent_change":89,"volume":1209,"transactions":9,"vwap":993},"2026-02-13",454500,{"date":1211,"open":993,"high":906,"low":892,"close":900,"change":518,"percent_change":1212,"volume":1213,"transactions":9,"vwap":900},"2026-02-12",-2.86,731800,{"date":1215,"open":994,"high":1216,"low":1031,"close":912,"change":407,"percent_change":1217,"volume":1218,"transactions":9,"vwap":912},"2026-02-11",5.03,-1.61,411300,{"date":1220,"open":671,"high":1023,"low":817,"close":983,"change":818,"percent_change":464,"volume":1221,"transactions":9,"vwap":983},"2026-02-10",617200,{"date":1223,"open":97,"high":993,"low":886,"close":982,"change":818,"percent_change":1224,"volume":1225,"transactions":9,"vwap":982},"2026-02-09",3.21,611500,{"date":1227,"open":829,"high":885,"low":794,"close":878,"change":775,"percent_change":1228,"volume":1229,"transactions":9,"vwap":878},"2026-02-06",2.64,1040200,{"date":1231,"open":823,"high":905,"low":923,"close":822,"change":476,"percent_change":1232,"volume":1233,"transactions":9,"vwap":822},"2026-02-05",-5.6,2085000,{"date":1235,"open":1236,"high":1237,"low":97,"close":982,"change":810,"percent_change":1238,"volume":1239,"transactions":9,"vwap":982},"2026-02-04",5.14,5.18,-6.04,1690200,{"date":1241,"open":1142,"high":1175,"low":983,"close":1105,"change":944,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1105},"2026-02-03",-4.47,1148600,{"date":1245,"open":1246,"high":1247,"low":1115,"close":580,"change":476,"percent_change":1248,"volume":1249,"transactions":9,"vwap":580},"2026-02-02",5.65,5.69,-4.79,953700,{"date":1251,"open":1252,"high":1253,"low":1135,"close":272,"change":304,"percent_change":1254,"volume":1255,"transactions":9,"vwap":272},"2026-01-30",5.66,5.8,-0.88,869700,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1247,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1247},"2026-01-29",6.1,6.14,5.68,-0.4,-6.57,1148900,{"date":1265,"open":1266,"high":1267,"low":456,"close":1268,"change":732,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-01-28",6.52,6.64,6.09,-5.58,1204800,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":397,"percent_change":535,"volume":1277,"transactions":9,"vwap":1276},"2026-01-27",6.42,6.6,6.32,6.45,765900,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":692,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-01-26",6.59,6.7,6.37,6.41,-3.03,665700,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":208,"percent_change":208,"volume":1292,"transactions":9,"vwap":1291},"2026-01-23",6.55,6.91,6.4,6.61,612200,{"date":1294,"open":1295,"high":1296,"low":1280,"close":1291,"change":215,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1291},"2026-01-22",6.72,6.88,-1.05,707200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":717,"percent_change":823,"volume":1305,"transactions":9,"vwap":1304},"2026-01-21",6.39,6.81,6.21,6.68,833500,{"date":1307,"open":1308,"high":1296,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-01-20",6.75,6.23,6.38,-0.54,-7.8,1133300,{"date":1315,"open":1274,"high":26,"low":1280,"close":1205,"change":1316,"percent_change":322,"volume":1317,"transactions":9,"vwap":1205},"2026-01-16",0.26,905100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":518,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-01-15",6.8,6.89,6.62,6.66,-2.06,774300,{"date":1327,"open":1291,"high":1328,"low":1329,"close":1320,"change":924,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1320},"2026-01-14",6.85,6.29,3.03,1255400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1274,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1274},"2026-01-13",6.11,6.74,5.96,0.52,8.55,1881000,{"date":1341,"open":1342,"high":1259,"low":1343,"close":1344,"change":1345,"percent_change":580,"volume":1346,"transactions":9,"vwap":1344},"2026-01-12",5.77,5.63,6.08,0.31,796100,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1342,"change":553,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1342},"2026-01-09",5.73,5.89,5.52,1.58,1193900,{"date":1355,"open":1356,"high":1357,"low":1246,"close":1260,"change":234,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1260},"2026-01-08",5.76,6.05,-1.9,864900,{"date":1361,"open":1336,"high":1362,"low":1075,"close":1363,"change":965,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-01-07",6.03,5.79,-3.5,922200,{"date":1367,"open":1342,"high":1368,"low":1252,"close":1369,"change":989,"percent_change":727,"volume":1370,"transactions":9,"vwap":1369},"2026-01-06",6.12,6,1564400,{"date":1372,"open":1373,"high":1369,"low":1374,"close":1363,"change":113,"percent_change":1191,"volume":1375,"transactions":9,"vwap":1363},"2026-01-05",5.85,5.74,483700,{"date":1377,"open":1378,"high":1379,"low":1252,"close":1253,"change":271,"percent_change":641,"volume":1380,"transactions":9,"vwap":1253},"2026-01-02",5.7,5.82,447600,{"date":1382,"open":272,"high":1363,"low":1140,"close":1383,"change":770,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1383},"2025-12-31",5.61,-0.53,576700,{"date":1387,"open":1388,"high":1389,"low":1390,"close":272,"change":579,"percent_change":596,"volume":1391,"transactions":9,"vwap":272},"2025-12-30",5.59,5.95,5.36,1503400,{"date":1393,"open":1246,"high":1394,"low":1135,"close":1147,"change":189,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1147},"2025-12-29",5.75,-3.86,308900,{"date":1398,"open":1399,"high":1374,"low":1140,"close":1378,"change":113,"percent_change":824,"volume":1400,"transactions":9,"vwap":1378},"2025-12-26",5.72,363000,{"date":1402,"open":1399,"high":1373,"low":1246,"close":1403,"change":770,"percent_change":880,"volume":1404,"transactions":9,"vwap":1403},"2025-12-24",5.71,334900,{"date":1406,"open":1075,"high":1253,"low":1075,"close":1374,"change":553,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1374},"2025-12-23",1.59,410000,{"date":1410,"open":1411,"high":1342,"low":1179,"close":1246,"change":717,"percent_change":1383,"volume":1412,"transactions":9,"vwap":1246},"2025-12-22",5.43,589800,{"date":1414,"open":1164,"high":1169,"low":1237,"close":1415,"change":21,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2025-12-19",5.35,2.49,842600,{"date":1419,"open":1420,"high":1175,"low":1024,"close":1164,"change":224,"percent_change":487,"volume":1421,"transactions":9,"vwap":1164},"2025-12-18",5.38,578600,{"date":1423,"open":1175,"high":1159,"low":1069,"close":1190,"change":570,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1190},"2025-12-17",-2.76,514300,{"date":1427,"open":1152,"high":1135,"low":1152,"close":1411,"change":1196,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1411},"2025-12-16",1.5,572400,{"date":1431,"open":1399,"high":1363,"low":1168,"close":1415,"change":657,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1415},"2025-12-15",-5.64,684600,{"date":1435,"open":1373,"high":1436,"low":1252,"close":1437,"change":280,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2025-12-12",5.9,5.67,-3.24,388000,{"date":1441,"open":1148,"high":1442,"low":1378,"close":1443,"change":1196,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2025-12-11",5.92,5.86,1.38,420400,{"date":1447,"open":1349,"high":1379,"low":1159,"close":1148,"change":534,"percent_change":153,"volume":1448,"transactions":9,"vwap":1148},"2025-12-10",560000,{"date":1450,"open":1356,"high":456,"low":1378,"close":1356,"change":224,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1356},"2025-12-09",-1.03,476400,{"date":1454,"open":1394,"high":1443,"low":1437,"close":1379,"change":775,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1379},"2025-12-08",2.11,778900,{"date":1458,"open":1459,"high":456,"low":1247,"close":1378,"change":1191,"percent_change":1004,"volume":1460,"transactions":9,"vwap":1378},"2025-12-05",5.87,473600,{"date":1462,"open":1159,"high":1369,"low":1159,"close":1459,"change":989,"percent_change":233,"volume":1463,"transactions":9,"vwap":1459},"2025-12-04",871600,{"date":1465,"open":1168,"high":1247,"low":1115,"close":1252,"change":422,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1252},"2025-12-03",6.99,839500,{"date":1469,"open":1152,"high":580,"low":1069,"close":1124,"change":108,"percent_change":493,"volume":1470,"transactions":9,"vwap":1124},"2025-12-02",633500,{"date":1472,"open":1159,"high":1159,"low":1049,"close":1106,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1106},"2025-12-01",-0.34,-6.1,920100,{"date":1477,"open":1478,"high":1252,"low":1175,"close":1141,"change":21,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1141},"2025-11-28",5.5,2.39,762600,{"date":1482,"open":1478,"high":1483,"low":1169,"close":1175,"change":304,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1175},"2025-11-26",5.56,-0.91,799000,{"date":1487,"open":1483,"high":1246,"low":1179,"close":1488,"change":407,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2025-11-25",5.49,-1.44,1453900,{"date":1492,"open":1394,"high":1253,"low":1488,"close":1141,"change":824,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1141},"2025-11-24",-3.13,1350000,{"date":1496,"open":1189,"high":1379,"low":1153,"close":1394,"change":1497,"percent_change":1170,"volume":1498,"transactions":9,"vwap":1394},"2025-11-21",0.29,1150400,{"date":1500,"open":1501,"high":1290,"low":1175,"close":1502,"change":1070,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1502},"2025-11-20",6.3,5.46,-9.75,1896300,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1357,"change":944,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1357},"2025-11-19",6.2,6.34,6.02,-3.82,1601400,{"date":1513,"open":1356,"high":1514,"low":1189,"close":1329,"change":535,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1329},"2025-11-18",6.49,10.93,2663500,{"date":1518,"open":1519,"high":1520,"low":1135,"close":1437,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1437},"2025-11-17",5.84,6.01,0.47,9.04,4333200,{"date":1525,"open":977,"high":1164,"low":900,"close":1018,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1018},"2025-11-14",0.39,8.11,884000,{"date":1530,"open":1531,"high":959,"low":843,"close":977,"change":989,"percent_change":1087,"volume":1532,"transactions":9,"vwap":977},"2025-11-13",4.53,1289300,{"date":1534,"open":815,"high":671,"low":800,"close":844,"change":113,"percent_change":189,"volume":1535,"transactions":9,"vwap":844},"2025-11-12",484600,{"date":1537,"open":1044,"high":1031,"low":1538,"close":886,"change":944,"percent_change":1539,"volume":1540,"transactions":9,"vwap":886},"2025-11-11",4.59,-4.95,557200,{"date":1542,"open":983,"high":1096,"low":900,"close":817,"change":304,"percent_change":1543,"volume":1544,"transactions":9,"vwap":817},"2025-11-10",-1.02,1103900,{"date":1546,"open":982,"high":983,"low":794,"close":671,"change":208,"percent_change":208,"volume":1547,"transactions":9,"vwap":671},"2025-11-07",693000,{"date":1549,"open":976,"high":976,"low":892,"close":671,"change":280,"percent_change":1550,"volume":1551,"transactions":9,"vwap":671},"2025-11-06",-3.73,740800,{"date":1553,"open":1105,"high":1190,"low":970,"close":1023,"change":113,"percent_change":692,"volume":1554,"transactions":9,"vwap":1023},"2025-11-05",474600,{"date":1556,"open":1236,"high":1164,"low":970,"close":1030,"change":652,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1030},"2025-11-04",-3.04,515800,{"date":1560,"open":1115,"high":1130,"low":976,"close":1152,"change":486,"percent_change":771,"volume":1561,"transactions":9,"vwap":1152},"2025-11-03",691400,{"date":1563,"open":1124,"high":1180,"low":1107,"close":1115,"change":534,"percent_change":148,"volume":1564,"transactions":9,"vwap":1115},"2025-10-31",382200,{"date":1566,"open":1135,"high":1189,"low":1069,"close":1190,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1190},"2025-10-30",-0.23,-4.17,926000,{"date":1571,"open":1356,"high":1342,"low":1147,"close":1153,"change":189,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1153},"2025-10-29",-3.84,810700,{"date":1575,"open":1420,"high":456,"low":1049,"close":1349,"change":1316,"percent_change":900,"volume":1576,"transactions":9,"vwap":1349},"2025-10-28",2624900,{"date":1578,"open":1152,"high":1488,"low":1037,"close":1135,"change":508,"percent_change":865,"volume":1579,"transactions":9,"vwap":1135},"2025-10-27",655900,{"date":1581,"open":1107,"high":1190,"low":1096,"close":1129,"change":1026,"percent_change":279,"volume":1582,"transactions":9,"vwap":1129},"2025-10-24",398500,{"date":1584,"open":1031,"high":830,"low":806,"close":1058,"change":989,"percent_change":331,"volume":1585,"transactions":9,"vwap":1058},"2025-10-23",1006600,{"date":1587,"open":806,"high":1003,"low":887,"close":1031,"change":397,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1031},"2025-10-22",0.83,815700,{"date":1591,"open":1024,"high":1024,"low":913,"close":982,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":982},"2025-10-21",-0.33,-6.41,1066500,{"date":1596,"open":1024,"high":1180,"low":1025,"close":1024,"change":1196,"percent_change":1352,"volume":1597,"transactions":9,"vwap":1024},"2025-10-20",804000,{"date":1599,"open":1160,"high":1488,"low":1025,"close":1058,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1058},"2025-10-17",-0.45,-8.15,976400,{"date":1604,"open":1436,"high":1442,"low":1160,"close":1351,"change":1592,"percent_change":1432,"volume":1605,"transactions":9,"vwap":1351},"2025-10-16",1157200,{"date":1607,"open":1374,"high":1258,"low":1483,"close":1373,"change":717,"percent_change":1179,"volume":1608,"transactions":9,"vwap":1373},"2025-10-15",2152500,{"date":1610,"open":1129,"high":1349,"low":1036,"close":1611,"change":989,"percent_change":394,"volume":1612,"transactions":9,"vwap":1611},"2025-10-14",5.55,994400,{"date":1614,"open":1390,"high":1390,"low":1018,"close":1180,"change":1196,"percent_change":893,"volume":1615,"transactions":9,"vwap":1180},"2025-10-13",792300,{"date":1617,"open":1160,"high":1374,"low":1129,"close":1152,"change":652,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1152},"2025-10-10",-2.95,1156500,{"date":1621,"open":272,"high":272,"low":1180,"close":1169,"change":189,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1169},"2025-10-09",-3.9,1398600,{"date":1625,"open":1115,"high":1394,"low":1106,"close":272,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":272},"2025-10-08",0.42,8.05,2605000,{"date":1630,"open":1031,"high":1124,"low":913,"close":1164,"change":148,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1164},"2025-10-07",7.85,1249500,{"date":1634,"open":817,"high":1063,"low":918,"close":807,"change":534,"percent_change":674,"volume":1635,"transactions":9,"vwap":807},"2025-10-06",772900,{"date":1637,"open":806,"high":1024,"low":900,"close":982,"change":543,"percent_change":1638,"volume":1639,"transactions":9,"vwap":982},"2025-10-03",1.47,1850300,{"date":1641,"open":1642,"high":912,"low":929,"close":900,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":900},"2025-10-02",4.41,0.36,8.2,1846700,{"date":1647,"open":823,"high":823,"low":716,"close":865,"change":1592,"percent_change":1648,"volume":1649,"transactions":9,"vwap":865},"2025-10-01",-6.99,875500,{"date":1651,"open":1044,"high":918,"low":794,"close":911,"change":770,"percent_change":1652,"volume":1653,"transactions":9,"vwap":911},"2025-09-30",-0.63,653400,{"date":1655,"open":822,"high":1031,"low":923,"close":900,"change":508,"percent_change":1023,"volume":1656,"transactions":9,"vwap":900},"2025-09-29",823400,{"date":1658,"open":943,"high":892,"low":708,"close":793,"change":371,"percent_change":1659,"volume":1660,"transactions":9,"vwap":793},"2025-09-26",2.26,649400,{"date":1662,"open":816,"high":816,"low":673,"close":923,"change":280,"percent_change":1663,"volume":1664,"transactions":9,"vwap":923},"2025-09-25",-4.12,2601100,{"date":1666,"open":844,"high":878,"low":950,"close":886,"change":534,"percent_change":802,"volume":1667,"transactions":9,"vwap":886},"2025-09-24",908900,{"date":1669,"open":331,"high":892,"low":1670,"close":1538,"change":1074,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1538},"2025-09-23",4.27,6.25,979600,{"date":1674,"open":331,"high":1642,"low":750,"close":331,"change":113,"percent_change":1567,"volume":1675,"transactions":9,"vwap":331},"2025-09-22",334500,{"date":1677,"open":750,"high":929,"low":879,"close":708,"change":431,"percent_change":919,"volume":1678,"transactions":9,"vwap":708},"2025-09-19",719000,{"date":1680,"open":783,"high":855,"low":361,"close":750,"change":924,"percent_change":975,"volume":1681,"transactions":9,"vwap":750},"2025-09-18",708200,{"date":1683,"open":333,"high":413,"low":198,"close":722,"change":988,"percent_change":123,"volume":1684,"transactions":9,"vwap":722},"2025-09-17",657400,{"date":1686,"open":18,"high":680,"low":430,"close":361,"change":579,"percent_change":685,"volume":1687,"transactions":9,"vwap":361},"2025-09-16",508700,{"date":1689,"open":394,"high":351,"low":250,"close":18,"change":215,"percent_change":1690,"volume":1691,"transactions":9,"vwap":18},"2025-09-15",-1.79,379700,{"date":1693,"open":250,"high":187,"low":222,"close":198,"change":775,"percent_change":550,"volume":1694,"transactions":9,"vwap":198},"2025-09-12",480000,{"date":1696,"open":214,"high":405,"low":259,"close":250,"change":924,"percent_change":1483,"volume":1697,"transactions":9,"vwap":250},"2025-09-11",728700,{"date":1699,"open":287,"high":188,"low":472,"close":214,"change":775,"percent_change":472,"volume":1700,"transactions":9,"vwap":214},"2025-09-10",464500,{"date":1702,"open":241,"high":20,"low":483,"close":287,"change":965,"percent_change":1703,"volume":1704,"transactions":9,"vwap":287},"2025-09-09",-5.69,541000,{"date":1706,"open":196,"high":231,"low":243,"close":241,"change":939,"percent_change":1707,"volume":1708,"transactions":9,"vwap":241},"2025-09-08",3.94,1123000,{"date":1710,"open":188,"high":296,"low":473,"close":447,"change":770,"percent_change":907,"volume":1711,"transactions":9,"vwap":447},"2025-09-05",301000,{"date":1713,"open":447,"high":188,"low":455,"close":196,"change":397,"percent_change":118,"volume":1714,"transactions":9,"vwap":196},"2025-09-04",670500,{"date":1716,"open":196,"high":1717,"low":22,"close":1718,"change":486,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-09-03",3.62,3.54,-1.12,369000,{"date":1722,"open":1718,"high":259,"low":625,"close":196,"change":208,"percent_change":208,"volume":1723,"transactions":9,"vwap":196},"2025-09-02",412000,{"date":1725,"open":1717,"high":303,"low":1718,"close":196,"change":387,"percent_change":1726,"volume":1727,"transactions":9,"vwap":196},"2025-08-29",-0.56,297200,{"date":1729,"open":278,"high":20,"low":259,"close":214,"change":224,"percent_change":1730,"volume":1731,"transactions":9,"vwap":214},"2025-08-28",-1.64,400100,{"date":1733,"open":241,"high":222,"low":295,"close":278,"change":486,"percent_change":74,"volume":1734,"transactions":9,"vwap":278},"2025-08-27",440200,{"date":1736,"open":270,"high":233,"low":1718,"close":20,"change":939,"percent_change":394,"volume":1737,"transactions":9,"vwap":20},"2025-08-26",390800,{"date":1739,"open":259,"high":206,"low":22,"close":270,"change":770,"percent_change":907,"volume":1740,"transactions":9,"vwap":270},"2025-08-25",280200,{"date":1742,"open":483,"high":214,"low":89,"close":259,"change":939,"percent_change":783,"volume":1743,"transactions":9,"vwap":259},"2025-08-22",630300,{"date":1745,"open":562,"high":483,"low":626,"close":472,"change":371,"percent_change":569,"volume":1746,"transactions":9,"vwap":472},"2025-08-21",318300,{"date":1748,"open":279,"high":1749,"low":516,"close":279,"change":208,"percent_change":208,"volume":1750,"transactions":9,"vwap":279},"2025-08-20",3.41,262800,{"date":1752,"open":287,"high":473,"low":525,"close":279,"change":518,"percent_change":1753,"volume":1754,"transactions":9,"vwap":279},"2025-08-19",-4.01,387100,{"date":1756,"open":296,"high":206,"low":485,"close":473,"change":518,"percent_change":1395,"volume":1757,"transactions":9,"vwap":473},"2025-08-18",554800,{"date":1759,"open":296,"high":241,"low":1718,"close":727,"change":534,"percent_change":1760,"volume":1761,"transactions":9,"vwap":727},"2025-08-15",0.55,418300,{"date":1763,"open":214,"high":233,"low":625,"close":188,"change":208,"percent_change":208,"volume":1764,"transactions":9,"vwap":188},"2025-08-14",565600,{"date":1766,"open":196,"high":1767,"low":447,"close":188,"change":108,"percent_change":1768,"volume":1769,"transactions":9,"vwap":188},"2025-08-13",3.68,1.69,438100,{"date":1771,"open":455,"high":270,"low":641,"close":447,"change":818,"percent_change":1642,"volume":1772,"transactions":9,"vwap":447},"2025-08-12",315900,{"date":1774,"open":455,"high":1718,"low":268,"close":445,"change":988,"percent_change":1497,"volume":1775,"transactions":9,"vwap":445},"2025-08-11",626400,{"date":1777,"open":562,"high":455,"low":516,"close":641,"change":397,"percent_change":61,"volume":1778,"transactions":9,"vwap":641},"2025-08-08",597700,{"date":1780,"open":464,"high":89,"low":464,"close":279,"change":756,"percent_change":1781,"volume":1782,"transactions":9,"vwap":279},"2025-08-07",7.72,908000,{"date":1784,"open":1785,"high":532,"low":82,"close":464,"change":113,"percent_change":657,"volume":1786,"transactions":9,"vwap":464},"2025-08-06",3.12,147200,{"date":1788,"open":541,"high":541,"low":1050,"close":1785,"change":770,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1785},"2025-08-05",-0.95,241100,{"date":1792,"open":1330,"high":1793,"low":1330,"close":532,"change":939,"percent_change":97,"volume":1794,"transactions":9,"vwap":532},"2025-08-04",3.22,409800,{"date":1796,"open":1797,"high":1224,"low":560,"close":432,"change":1191,"percent_change":1798,"volume":1799,"transactions":9,"vwap":432},"2025-08-01",3.13,-5.35,683100,{"date":1801,"open":560,"high":475,"low":560,"close":552,"change":939,"percent_change":886,"volume":1802,"transactions":9,"vwap":552},"2025-07-31",767800,{"date":1804,"open":1330,"high":462,"low":1805,"close":551,"change":534,"percent_change":138,"volume":1806,"transactions":9,"vwap":551},"2025-07-30",3.02,584300,{"date":1808,"open":1809,"high":1050,"low":1810,"close":1805,"change":1196,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1805},"2025-07-29",2.97,2.9,2.72,293200,{"date":1814,"open":586,"high":569,"low":1810,"close":1815,"change":113,"percent_change":1473,"volume":1816,"transactions":9,"vwap":1815},"2025-07-28",2.94,179200,{"date":1818,"open":586,"high":569,"low":1819,"close":1820,"change":770,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-07-25",2.93,2.95,-1.01,230100,{"date":1824,"open":594,"high":439,"low":586,"close":586,"change":252,"percent_change":1825,"volume":1826,"transactions":9,"vwap":586},"2025-07-24",-2.93,264000,{"date":1828,"open":586,"high":565,"low":1809,"close":594,"change":371,"percent_change":89,"volume":1829,"transactions":9,"vwap":594},"2025-07-23",517600,{"date":1831,"open":1820,"high":560,"low":596,"close":1809,"change":534,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1809},"2025-07-22",0.68,408700,{"date":1835,"open":1330,"high":439,"low":1810,"close":1820,"change":224,"percent_change":408,"volume":1836,"transactions":9,"vwap":1820},"2025-07-21",284800,{"date":1838,"open":560,"high":565,"low":1820,"close":432,"change":288,"percent_change":1768,"volume":1839,"transactions":9,"vwap":432},"2025-07-18",327000,{"date":1841,"open":1815,"high":569,"low":596,"close":578,"change":534,"percent_change":1832,"volume":1842,"transactions":9,"vwap":578},"2025-07-17",421600,{"date":1844,"open":1815,"high":586,"low":1845,"close":1815,"change":397,"percent_change":1444,"volume":1846,"transactions":9,"vwap":1815},"2025-07-16",2.89,317200,{"date":1848,"open":586,"high":432,"low":1810,"close":1810,"change":224,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1810},"2025-07-15",-2.03,379500,{"date":1852,"open":569,"high":1805,"low":596,"close":578,"change":486,"percent_change":1853,"volume":1854,"transactions":9,"vwap":578},"2025-07-14",-1.33,278800,{"date":1856,"open":1050,"high":565,"low":578,"close":560,"change":215,"percent_change":1857,"volume":1858,"transactions":9,"vwap":560},"2025-07-11",-2.28,316100,{"date":1860,"open":432,"high":82,"low":560,"close":594,"change":288,"percent_change":1861,"volume":1862,"transactions":9,"vwap":594},"2025-07-10",1.66,337500,{"date":1864,"open":578,"high":551,"low":1819,"close":1805,"change":108,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1805},"2025-07-09",2.03,315100,{"date":1868,"open":551,"high":551,"low":1815,"close":578,"change":407,"percent_change":1869,"volume":1870,"transactions":9,"vwap":578},"2025-07-08",-2.63,329300,{"date":1872,"open":1797,"high":550,"low":569,"close":551,"change":765,"percent_change":1873,"volume":1874,"transactions":9,"vwap":551},"2025-07-07",-4.1,476000,{"date":1876,"open":565,"high":475,"low":565,"close":541,"change":431,"percent_change":259,"volume":1877,"transactions":9,"vwap":541},"2025-07-03",174500,{"date":1879,"open":432,"high":82,"low":1819,"close":1880,"change":543,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-07-02",3.06,2.34,726500,{"date":1884,"open":1809,"high":82,"low":1820,"close":569,"change":208,"percent_change":208,"volume":1885,"transactions":9,"vwap":569},"2025-07-01",693200,{"date":1887,"open":1797,"high":541,"low":1809,"close":569,"change":765,"percent_change":1568,"volume":1888,"transactions":9,"vwap":569},"2025-06-30",663600,{"date":1890,"open":462,"high":1224,"low":594,"close":1785,"change":387,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1785},"2025-06-27",-0.64,2241500,{"date":1894,"open":82,"high":474,"low":594,"close":462,"change":397,"percent_change":1895,"volume":1896,"transactions":9,"vwap":462},"2025-06-26",1.29,307400,{"date":1898,"open":463,"high":617,"low":594,"close":439,"change":570,"percent_change":1899,"volume":1900,"transactions":9,"vwap":439},"2025-06-25",-4.62,576600,{"date":1902,"open":532,"high":533,"low":1797,"close":542,"change":939,"percent_change":800,"volume":1903,"transactions":9,"vwap":542},"2025-06-24",425300,{"date":1905,"open":551,"high":474,"low":1805,"close":464,"change":108,"percent_change":1906,"volume":1907,"transactions":9,"vwap":464},"2025-06-23",1.97,531600,{"date":1909,"open":594,"high":464,"low":569,"close":1050,"change":288,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1050},"2025-06-20",1.67,743700,{"date":1913,"open":586,"high":550,"low":1819,"close":560,"change":208,"percent_change":208,"volume":1218,"transactions":9,"vwap":560},"2025-06-18",{"date":1915,"open":1916,"high":1805,"low":1916,"close":560,"change":579,"percent_change":1343,"volume":1917,"transactions":9,"vwap":560},"2025-06-17",2.8,586600,{"date":1919,"open":1916,"high":1920,"low":1921,"close":1922,"change":288,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-06-16",2.87,2.79,2.84,1.79,435800,{"date":1926,"open":1916,"high":1201,"low":1927,"close":1921,"change":486,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1921},"2025-06-13",2.75,-1.41,453400,{"date":1931,"open":1932,"high":596,"low":1933,"close":1934,"change":224,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-06-12",2.88,2.82,2.83,-2.08,249900,{"date":1938,"open":560,"high":82,"low":1932,"close":1845,"change":587,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1845},"2025-06-11",-3.34,520400,{"date":1942,"open":439,"high":439,"low":586,"close":569,"change":618,"percent_change":1395,"volume":1943,"transactions":9,"vwap":569},"2025-06-10",520300,{"date":1945,"open":552,"high":1793,"low":560,"close":464,"change":304,"percent_change":1946,"volume":1947,"transactions":9,"vwap":464},"2025-06-09",-1.58,621600,{"date":1949,"open":439,"high":525,"low":439,"close":550,"change":1196,"percent_change":1950,"volume":1951,"transactions":9,"vwap":550},"2025-06-06",2.6,409000,{"date":1953,"open":594,"high":475,"low":1050,"close":565,"change":208,"percent_change":208,"volume":1954,"transactions":9,"vwap":565},"2025-06-05",297800,{"date":1956,"open":474,"high":463,"low":1050,"close":565,"change":765,"percent_change":519,"volume":1957,"transactions":9,"vwap":565},"2025-06-04",565900,{"date":1959,"open":550,"high":568,"low":1880,"close":1224,"change":108,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1224},"2025-06-03",1.9,572800,{"date":1963,"open":560,"high":617,"low":1920,"close":532,"change":924,"percent_change":1964,"volume":1965,"transactions":9,"vwap":532},"2025-06-02",6.78,1060400,{"date":1967,"open":1815,"high":1330,"low":1968,"close":1820,"change":113,"percent_change":1473,"volume":1969,"transactions":9,"vwap":1820},"2025-05-30",2.85,941300,{"date":1971,"open":1933,"high":569,"low":1933,"close":578,"change":1026,"percent_change":1268,"volume":1972,"transactions":9,"vwap":578},"2025-05-29",515200,{"date":1974,"open":1934,"high":1920,"low":1975,"close":1921,"change":224,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1921},"2025-05-28",2.76,-2.11,263000,{"date":1979,"open":1980,"high":1201,"low":1980,"close":1968,"change":21,"percent_change":918,"volume":1981,"transactions":9,"vwap":1968},"2025-05-27",2.77,305300,{"date":1983,"open":1984,"high":1975,"low":1985,"close":1811,"change":387,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1811},"2025-05-23",2.68,2.66,-0.73,214900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":553,"percent_change":445,"volume":1994,"transactions":9,"vwap":1993},"2025-05-22",2.62,2.78,2.59,2.74,210000,{"date":1996,"open":1934,"high":1934,"low":1997,"close":1998,"change":189,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1998},"2025-05-21",2.58,2.65,-7.67,543800,{"date":2002,"open":1922,"high":554,"low":1927,"close":1920,"change":465,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1920},"2025-05-20",1.06,420600,{"date":2006,"open":1968,"high":1815,"low":1980,"close":1922,"change":215,"percent_change":978,"volume":2007,"transactions":9,"vwap":1922},"2025-05-19",419600,{"date":2009,"open":1809,"high":1880,"low":1920,"close":554,"change":486,"percent_change":1101,"volume":2010,"transactions":9,"vwap":554},"2025-05-16",418200,{"date":2012,"open":1819,"high":432,"low":1922,"close":1820,"change":304,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1820},"2025-05-15",-1.67,316800,{"date":2016,"open":475,"high":568,"low":560,"close":560,"change":1191,"percent_change":2017,"volume":2018,"transactions":9,"vwap":560},"2025-05-14",-5.36,330700,{"date":2020,"open":568,"high":268,"low":541,"close":541,"change":387,"percent_change":1652,"volume":2021,"transactions":9,"vwap":541},"2025-05-13",446200,{"date":2023,"open":439,"high":474,"low":565,"close":474,"change":579,"percent_change":1190,"volume":2024,"transactions":9,"vwap":474},"2025-05-12",383300,{"date":2026,"open":1805,"high":565,"low":586,"close":1330,"change":534,"percent_change":138,"volume":1746,"transactions":9,"vwap":1330},"2025-05-09",{"date":2028,"open":551,"high":1785,"low":586,"close":432,"change":465,"percent_change":103,"volume":2029,"transactions":9,"vwap":432},"2025-05-08",355900,{"date":2031,"open":560,"high":1797,"low":1820,"close":586,"change":113,"percent_change":1592,"volume":2032,"transactions":9,"vwap":586},"2025-05-07",438600,{"date":2034,"open":1968,"high":439,"low":1922,"close":569,"change":371,"percent_change":483,"volume":2035,"transactions":9,"vwap":569},"2025-05-06",426700,{"date":2037,"open":1932,"high":1815,"low":1968,"close":1845,"change":387,"percent_change":2038,"volume":2039,"transactions":9,"vwap":1845},"2025-05-05",-0.69,390000,{"date":2041,"open":1920,"high":586,"low":1933,"close":554,"change":108,"percent_change":1455,"volume":2042,"transactions":9,"vwap":554},"2025-05-02",581900,{"date":2044,"open":1968,"high":554,"low":1916,"close":1968,"change":988,"percent_change":153,"volume":2045,"transactions":9,"vwap":1968},"2025-05-01",327400,{"date":2047,"open":1934,"high":1932,"low":2048,"close":1922,"change":208,"percent_change":208,"volume":2049,"transactions":9,"vwap":1922},"2025-04-30",2.73,282800,{"date":2051,"open":2052,"high":1845,"low":1927,"close":1922,"change":988,"percent_change":153,"volume":2053,"transactions":9,"vwap":1922},"2025-04-29",2.81,272600,{"date":2055,"open":1968,"high":596,"low":1975,"close":1934,"change":770,"percent_change":1297,"volume":2056,"transactions":9,"vwap":1934},"2025-04-28",239500,{"date":2058,"open":1968,"high":1920,"low":1975,"close":1201,"change":113,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1201},"2025-04-25",-0.35,425600,{"date":2062,"open":1927,"high":1809,"low":704,"close":1920,"change":1026,"percent_change":1501,"volume":2063,"transactions":9,"vwap":1920},"2025-04-24",530500,{"date":2065,"open":1921,"high":2052,"low":984,"close":704,"change":988,"percent_change":422,"volume":2066,"transactions":9,"vwap":704},"2025-04-23",376100,{"date":181,"open":1985,"high":704,"low":177,"close":984,"change":465,"percent_change":118,"volume":2068,"transactions":9,"vwap":984},267600]