[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CIA":3,"homepage-market-summary":31,"stock-historical-CIA":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"CIA","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},"Citizens, Inc.","NYSE",null,"LIFE INSURANCE","Citizens Inc is an insurance holding company serving the life insurance needs of individuals in the United States. The company provides insurance benefits to residents in thirty two U.S. states and more than seventy countries through its insurance subsidiaries. The company operates in two business segments namely the Domestic Insurance and International Insurance segments.. The company majority generates revenues from Life Insurance segment. Company operates in USA, Columbia, Taiwan, Venezuela, Ecuador, Argentina, and Others.","246","Austin, TX",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},3.54,3.53,3.6,3.49,3.47,0.07,2.02,85025.6464,1327,3.5493,6.54,3.38,114096.478777472,5.1,10755,{"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},3.25,142376,51967419.694368,-20.27,"2025-04-22",[183,184,192,202,212,221,230,238,247,257,266,273,282,288,296,304,312,321,331,342,351,360,368,376,387,395,402,409,416,423,432,439,445,453,461,469,476,484,494,501,510,520,529,539,549,558,567,576,586,595,605,614,621,631,640,646,652,659,666,674,680,688,693,699,708,715,722,729,738,744,751,755,759,765,771,775,780,785,790,796,801,808,813,820,828,833,840,844,849,856,862,865,868,874,882,888,895,899,903,906,910,914,920,924,928,934,937,941,945,951,956,960,965,970,973,976,980,984,989,993,996,1000,1005,1009,1014,1018,1022,1026,1030,1034,1038,1044,1050,1056,1061,1066,1071,1075,1080,1083,1086,1092,1096,1100,1104,1108,1111,1116,1119,1124,1128,1132,1135,1138,1141,1145,1148,1152,1160,1166,1173,1177,1180,1184,1189,1193,1197,1200,1204,1208,1211,1215,1218,1222,1225,1227,1231,1234,1238,1242,1245,1249,1253,1256,1259,1263,1267,1271,1275,1280,1284,1288,1292,1296,1299,1303,1308,1311,1315,1319,1322,1326,1330,1333,1336,1340,1343,1348,1352,1355,1358,1363,1366,1370,1374,1377,1381,1386,1391,1395,1398,1401,1403,1406,1412,1416,1422,1427,1431,1435,1438,1442,1445,1450,1454,1458,1461,1463,1466,1471,1475,1479,1483,1487,1490,1493,1496,1500,1503,1506,1509,1513,1516,1519,1523,1527,1531,1535,1539,1543,1546,1550,1553,1556,1559,1562,1564,1567,1570,1574,1577,1580,1583,1586,1590,1593,1597,1601,1605,1608,1612,1615,1619,1623,1627,1630,1634,1638,1642,1645,1651,1657,1664,1670,1674,1679,1684,1690,1695,1699,1705,1709,1716,1720,1723,1727,1730,1736,1742,1747,1751,1755,1759,1763,1767,1770,1774,1777,1781,1785,1789,1793,1796,1800,1803,1807,1811,1815,1819,1824,1827,1830,1833,1836,1840,1844,1848,1852,1856,1860,1864,1868,1871,1875,1879,1882,1886,1890,1895,1898,1902,1905,1907,1910,1914,1918,1923,1926,1929,1934,1939,1944,1947,1951,1954],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":20,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",3.62,0.02,0.58,96016.542885,1512,3.4412,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",3.66,3.44,3.45,-0.17,-4.7,137218.939445,1803,3.5137,{"date":203,"open":204,"high":205,"low":206,"close":186,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",3.64,3.71,3.59,0.01,0.28,85664.261204,1571,3.6191,{"date":213,"open":214,"high":215,"low":216,"close":214,"change":187,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",3.61,3.655,3.5498,0.56,96462.844044,1573,3.6171,{"date":222,"open":206,"high":223,"low":224,"close":206,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",3.67,3.48,-0.02,-0.55,148409.0151,2112,3.5939,{"date":231,"open":16,"high":186,"low":232,"close":214,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.52,0.08,2.27,103281.737024,1701,3.5928,{"date":239,"open":223,"high":240,"low":241,"close":17,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-23",3.69,3.525,-0.18,-4.85,97841.3251,1900,3.569,{"date":248,"open":249,"high":250,"low":251,"close":205,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-22",3.63,3.73,3.58,0.1,2.77,123335.547687,1667,3.6637,{"date":258,"open":18,"high":259,"low":260,"close":214,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-21",3.65,3.4,0.03,0.84,106977.297601,1950,3.5811,{"date":267,"open":224,"high":18,"low":268,"close":251,"change":252,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.46,2.87,327795.3251,1861,3.5545,{"date":274,"open":214,"high":275,"low":276,"close":224,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-17",3.6455,3.39,-0.05,-1.42,99298.977211,1766,3.487,{"date":283,"open":251,"high":18,"low":17,"close":17,"change":284,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-16",0,113731.701331,2226,3.5569,{"date":289,"open":186,"high":186,"low":290,"close":17,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-15",3.51,-0.09,-2.49,82578.55281,1759,3.5492,{"date":297,"open":214,"high":204,"low":298,"close":186,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-14",3.482,0.04,1.12,128764.437374,1884,3.595,{"date":305,"open":306,"high":307,"low":268,"close":251,"change":233,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-11",3.57,3.635,2.29,152302.635847,2579,3.5734,{"date":313,"open":204,"high":314,"low":268,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-10",3.84,3.5,-0.11,-3.05,146723.5464,2443,3.5259,{"date":322,"open":323,"high":324,"low":325,"close":214,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",3.79,3.825,3.5527,-0.21,-5.5,184310.697803,3041,3.6599,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-08",3.92,3.95,3.8,3.82,-0.13,-3.29,85667.127924,2633,3.8478,{"date":343,"open":344,"high":345,"low":346,"close":334,"change":225,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-04",3.94,3.99,3.845,-0.5,101225.86434,1294,3.9352,{"date":352,"open":344,"high":353,"low":354,"close":355,"change":233,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-03",4.055,3.8616,3.97,2.06,92411.54913,1519,3.9506,{"date":361,"open":362,"high":355,"low":362,"close":363,"change":233,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-02",3.85,3.89,2.1,141916.748597,1740,3.9064,{"date":369,"open":250,"high":363,"low":250,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-01",3.81,0.05,1.33,110736.4722,1647,3.8149,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.87,3.895,3.7,3.76,-0.08,-2.08,155729.976593,2570,3.7759,{"date":388,"open":355,"high":389,"low":390,"close":314,"change":382,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-28",4,3.83,-2.04,93343.682088,2272,3.8913,{"date":396,"open":363,"high":397,"low":363,"close":333,"change":113,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-27",3.9699,-0.25,61508.059403,1100,3.9238,{"date":403,"open":378,"high":334,"low":378,"close":404,"change":299,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",3.93,1.03,88593.7163,1767,3.929,{"date":410,"open":355,"high":411,"low":336,"close":363,"change":277,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-25",4.03,-1.27,104303.3251,1939,3.8761,{"date":417,"open":323,"high":355,"low":381,"close":344,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-24",0.18,4.79,127294.844361,2004,3.8631,{"date":424,"open":390,"high":425,"low":426,"close":381,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-21",3.88,3.75,-0.04,-1.05,120234.903537,2013,3.797,{"date":433,"open":425,"high":344,"low":335,"close":335,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-20",-0.07,-1.81,140794.526478,2122,3.8508,{"date":440,"open":362,"high":345,"low":426,"close":378,"change":21,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-19",1.84,153254.840797,2674,3.8753,{"date":446,"open":335,"high":447,"low":448,"close":335,"change":225,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-18",3.9268,3.77,-0.52,117902.344389,1577,3.8235,{"date":454,"open":355,"high":411,"low":455,"close":336,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-17",3.78,-0.15,-3.78,175934.334285,3630,3.8713,{"date":462,"open":463,"high":464,"low":335,"close":355,"change":21,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-14",3.9,4.05,1.79,96387.836268,1776,3.9636,{"date":470,"open":344,"high":471,"low":378,"close":463,"change":225,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-13",4.04,-0.51,130276.49014,1990,3.9328,{"date":477,"open":390,"high":478,"low":335,"close":333,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",3.96,0.2,5.38,260873.041707,3959,3.9053,{"date":485,"open":336,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-11",3.86,3.56,3.72,-0.12,-3.12,324828.543352,4380,3.6995,{"date":495,"open":370,"high":496,"low":448,"close":314,"change":299,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-10",4.0539,1.05,235998.277404,3010,3.9023,{"date":502,"open":503,"high":503,"low":504,"close":335,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-07",4.35,3.7161,-0.77,-16.85,395269.197399,3996,3.933,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":382,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-06",4.7,4.7221,4.45,4.57,-1.72,113691.267976,1692,4.5492,{"date":521,"open":522,"high":523,"low":524,"close":97,"change":207,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-05",4.67,4.75,4.56,0.22,64720.775959,869,4.6455,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":225,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-04",4.71,4.7434,4.49,4.64,-0.43,232380.7457,2246,4.6179,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":434,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",4.74,4.9,4.62,4.66,-1.48,118813.425926,1471,4.7069,{"date":550,"open":551,"high":552,"low":522,"close":553,"change":337,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",4.86,4.995,4.73,-2.67,116712.33202,2312,4.7482,{"date":559,"open":560,"high":561,"low":562,"close":551,"change":427,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-07-30",4.82,4.96,4.81,-0.82,71876.870109,1779,4.8775,{"date":568,"open":569,"high":570,"low":571,"close":542,"change":242,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-07-29",5.05,5.2082,4.87,-3.54,80268.182732,1763,4.9878,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":268,"volume":583,"transactions":584,"vwap":585},"2026-07-28",4.93,5.21,4.925,5.08,0.17,139394.710574,2632,5.0622,{"date":587,"open":588,"high":569,"low":589,"close":590,"change":21,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-07-27",4.85,4.8,4.91,1.45,157529.299239,2584,4.8989,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":382,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-24",4.97,5.025,4.78,4.84,-1.63,116669.207874,2129,4.8481,{"date":606,"open":607,"high":608,"low":588,"close":609,"change":242,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-23",5.07,5.195,4.92,-3.53,100350.4603,2760,4.945,{"date":615,"open":616,"high":617,"low":581,"close":29,"change":337,"percent_change":292,"volume":618,"transactions":619,"vwap":620},"2026-07-22",5.16,5.225,102869.162116,2263,5.1247,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":434,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-21",5.19,5.36,5.15,5.23,-1.32,53044.521685,789,5.237,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":434,"percent_change":637,"volume":638,"transactions":255,"vwap":639},"2026-07-20",5.45,5.48,5.275,5.3,-1.3,93874,5.351,{"date":641,"open":633,"high":642,"low":581,"close":643,"change":382,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-07-17",5.65,5.37,-1.47,187200,{"date":647,"open":648,"high":642,"low":649,"close":633,"change":316,"percent_change":650,"volume":651,"transactions":9,"vwap":633},"2026-07-16",5.51,5.44,-1.98,78100,{"date":653,"open":654,"high":655,"low":656,"close":654,"change":261,"percent_change":657,"volume":658,"transactions":9,"vwap":654},"2026-07-15",5.56,5.66,5.55,0.54,57600,{"date":660,"open":661,"high":662,"low":663,"close":663,"change":382,"percent_change":664,"volume":665,"transactions":9,"vwap":663},"2026-07-14",5.62,5.77,5.53,-1.43,77600,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":277,"percent_change":672,"volume":673,"transactions":9,"vwap":671},"2026-07-13",5.63,5.74,5.54,5.61,-0.88,98700,{"date":675,"open":676,"high":677,"low":676,"close":655,"change":21,"percent_change":678,"volume":679,"transactions":9,"vwap":655},"2026-07-10",5.52,5.69,1.25,50900,{"date":681,"open":682,"high":683,"low":649,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":684},"2026-07-09",5.6,5.7,5.59,-0.03,-0.53,50600,{"date":689,"open":656,"high":669,"low":690,"close":661,"change":21,"percent_change":691,"volume":692,"transactions":9,"vwap":661},"2026-07-08",5.26,1.26,184000,{"date":694,"open":695,"high":696,"low":634,"close":656,"change":398,"percent_change":697,"volume":698,"transactions":9,"vwap":656},"2026-07-07",5.91,5.97,-4.31,111500,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-06",5.89,5.99,5.79,5.8,-0.14,-2.36,97400,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":113,"percent_change":197,"volume":714,"transactions":9,"vwap":713},"2026-07-02",5.96,6.04,5.83,5.94,77400,{"date":716,"open":717,"high":718,"low":654,"close":719,"change":720,"percent_change":194,"volume":721,"transactions":9,"vwap":719},"2026-07-01",5.78,6.12,5.95,0.21,190000,{"date":723,"open":724,"high":725,"low":655,"close":669,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":669},"2026-06-30",6.09,6.41,-0.44,-7.12,204800,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-06-29",6.4,6.5,5.86,6.18,-0.2,-3.13,180400,{"date":739,"open":710,"high":26,"low":704,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-06-26",6.38,0.43,7.23,903800,{"date":745,"open":746,"high":747,"low":733,"close":719,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":719},"2026-06-25",5.88,6,0.09,1.54,68000,{"date":752,"open":712,"high":710,"low":753,"close":733,"change":685,"percent_change":472,"volume":754,"transactions":9,"vwap":733},"2026-06-24",5.75,98100,{"date":756,"open":717,"high":747,"low":757,"close":701,"change":207,"percent_change":582,"volume":758,"transactions":9,"vwap":701},"2026-06-23",5.64,72900,{"date":760,"open":761,"high":747,"low":762,"close":746,"change":261,"percent_change":763,"volume":764,"transactions":9,"vwap":746},"2026-06-22",5.81,5.49,0.51,114300,{"date":766,"open":655,"high":701,"low":767,"close":768,"change":582,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-06-18",5.58,5.85,2.99,167800,{"date":772,"open":677,"high":669,"low":676,"close":773,"change":108,"percent_change":774,"volume":758,"transactions":9,"vwap":773},"2026-06-17",5.68,1.07,{"date":776,"open":773,"high":777,"low":762,"close":661,"change":187,"percent_change":778,"volume":779,"transactions":9,"vwap":661},"2026-06-16",5.72,0.36,72700,{"date":781,"open":757,"high":669,"low":782,"close":682,"change":299,"percent_change":783,"volume":784,"transactions":9,"vwap":682},"2026-06-15",5.5,0.72,67700,{"date":786,"open":787,"high":773,"low":788,"close":654,"change":108,"percent_change":789,"volume":698,"transactions":9,"vwap":654},"2026-06-12",5.41,5.4,1.09,{"date":791,"open":634,"high":648,"low":792,"close":782,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":782},"2026-06-11",5.28,0.12,2.23,65400,{"date":797,"open":798,"high":670,"low":690,"close":480,"change":427,"percent_change":799,"volume":800,"transactions":9,"vwap":480},"2026-06-10",5.43,-0.74,129500,{"date":802,"open":636,"high":803,"low":804,"close":805,"change":793,"percent_change":806,"volume":807,"transactions":9,"vwap":805},"2026-06-09",5.46,5.24,5.42,2.26,80000,{"date":809,"open":810,"high":624,"low":810,"close":636,"change":793,"percent_change":811,"volume":812,"transactions":9,"vwap":636},"2026-06-08",5.17,2.32,47200,{"date":814,"open":815,"high":798,"low":816,"close":817,"change":108,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-06-05",5.04,5.01,5.18,1.17,176500,{"date":821,"open":569,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-04",5.2,4.94,5.12,0.16,3.23,64200,{"date":829,"open":830,"high":830,"low":823,"close":561,"change":686,"percent_change":831,"volume":832,"transactions":9,"vwap":561},"2026-06-03",5.39,-9.65,124300,{"date":834,"open":835,"high":782,"low":836,"close":762,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":762},"2026-06-02",5.32,5.06,0.13,2.43,89400,{"date":841,"open":822,"high":830,"low":607,"close":624,"change":582,"percent_change":842,"volume":843,"transactions":9,"vwap":624},"2026-06-01",3.28,51800,{"date":845,"open":616,"high":846,"low":816,"close":623,"change":225,"percent_change":847,"volume":848,"transactions":9,"vwap":623},"2026-05-29",5.34,-0.38,91800,{"date":850,"open":851,"high":852,"low":853,"close":579,"change":299,"percent_change":854,"volume":855,"transactions":9,"vwap":579},"2026-05-28",5.09,5.31,4.89,0.77,59500,{"date":857,"open":569,"high":623,"low":858,"close":810,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":810},"2026-05-27",4.95,0.11,2.17,60700,{"date":863,"open":823,"high":633,"low":578,"close":836,"change":793,"percent_change":838,"volume":864,"transactions":9,"vwap":836},"2026-05-26",200800,{"date":866,"open":578,"high":607,"low":571,"close":823,"change":284,"percent_change":284,"volume":867,"transactions":9,"vwap":823},"2026-05-22",60900,{"date":869,"open":870,"high":816,"low":553,"close":823,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":823},"2026-05-21",4.77,0.14,2.92,82600,{"date":875,"open":876,"high":877,"low":878,"close":589,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":589},"2026-05-20",4.83,5.13,4.76,-0.06,-1.23,103900,{"date":883,"open":597,"high":884,"low":589,"close":551,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":551},"2026-05-19",5,-0.16,-3.19,63300,{"date":889,"open":890,"high":798,"low":891,"close":892,"change":735,"percent_change":893,"volume":894,"transactions":9,"vwap":892},"2026-05-18",5.22,4.99,5.02,-3.83,127200,{"date":896,"open":616,"high":643,"low":877,"close":890,"change":427,"percent_change":897,"volume":898,"transactions":9,"vwap":890},"2026-05-15",-0.76,125200,{"date":900,"open":625,"high":643,"low":625,"close":690,"change":837,"percent_change":901,"volume":902,"transactions":9,"vwap":690},"2026-05-14",2.53,52600,{"date":904,"open":569,"high":792,"low":569,"close":877,"change":284,"percent_change":284,"volume":905,"transactions":9,"vwap":877},"2026-05-13",69700,{"date":907,"open":908,"high":852,"low":581,"close":877,"change":382,"percent_change":909,"volume":807,"transactions":9,"vwap":877},"2026-05-12",5.14,-1.54,{"date":911,"open":817,"high":654,"low":625,"close":579,"change":685,"percent_change":912,"volume":913,"transactions":9,"vwap":579},"2026-05-11",-0.57,106800,{"date":915,"open":670,"high":670,"low":916,"close":804,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":804},"2026-05-08",5.03,-0.42,-7.42,96000,{"date":921,"open":773,"high":669,"low":648,"close":655,"change":299,"percent_change":922,"volume":923,"transactions":9,"vwap":655},"2026-05-07",0.71,104500,{"date":925,"open":762,"high":757,"low":634,"close":661,"change":793,"percent_change":926,"volume":927,"transactions":9,"vwap":661},"2026-05-06",2.18,67900,{"date":929,"open":846,"high":782,"low":930,"close":782,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":782},"2026-05-05",5.27,0.23,4.36,67200,{"date":935,"open":636,"high":634,"low":623,"close":930,"change":316,"percent_change":391,"volume":936,"transactions":9,"vwap":930},"2026-05-04",101600,{"date":938,"open":788,"high":762,"low":846,"close":480,"change":225,"percent_change":939,"volume":940,"transactions":9,"vwap":480},"2026-05-01",-0.37,45100,{"date":942,"open":803,"high":656,"low":480,"close":788,"change":337,"percent_change":943,"volume":944,"transactions":9,"vwap":788},"2026-04-30",-2.35,72500,{"date":946,"open":683,"high":947,"low":948,"close":663,"change":735,"percent_change":949,"volume":950,"transactions":9,"vwap":663},"2026-04-29",5.76,5.47,-3.49,79100,{"date":952,"open":767,"high":761,"low":633,"close":953,"change":859,"percent_change":954,"volume":955,"transactions":9,"vwap":953},"2026-04-28",5.73,1.96,70100,{"date":957,"open":757,"high":753,"low":663,"close":661,"change":291,"percent_change":958,"volume":959,"transactions":9,"vwap":661},"2026-04-27",-1.58,79300,{"date":961,"open":663,"high":953,"low":948,"close":962,"change":871,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-04-24",5.71,2.51,50100,{"date":966,"open":767,"high":668,"low":648,"close":967,"change":434,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-23",5.57,-1.24,51400,{"date":971,"open":757,"high":773,"low":663,"close":757,"change":207,"percent_change":418,"volume":972,"transactions":9,"vwap":757},"2026-04-22",41300,{"date":974,"open":671,"high":757,"low":634,"close":668,"change":685,"percent_change":686,"volume":975,"transactions":9,"vwap":668},"2026-04-21",83800,{"date":977,"open":782,"high":777,"low":978,"close":655,"change":21,"percent_change":678,"volume":979,"transactions":9,"vwap":655},"2026-04-20",5.33,158800,{"date":981,"open":762,"high":773,"low":643,"close":684,"change":582,"percent_change":982,"volume":983,"transactions":9,"vwap":684},"2026-04-17",3.14,115400,{"date":985,"open":986,"high":798,"low":987,"close":805,"change":261,"percent_change":217,"volume":988,"transactions":9,"vwap":805},"2026-04-16",5.35,5.29,48500,{"date":990,"open":649,"high":762,"low":636,"close":830,"change":316,"percent_change":991,"volume":992,"transactions":9,"vwap":830},"2026-04-15",-2,60200,{"date":994,"open":656,"high":661,"low":948,"close":782,"change":291,"percent_change":995,"volume":855,"transactions":9,"vwap":782},"2026-04-14",-1.61,{"date":997,"open":846,"high":682,"low":835,"close":684,"change":931,"percent_change":998,"volume":999,"transactions":9,"vwap":684},"2026-04-13",4.29,86700,{"date":1001,"open":663,"high":656,"low":792,"close":624,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":624},"2026-04-10",-0.22,-3.94,92000,{"date":1006,"open":986,"high":661,"low":690,"close":767,"change":793,"percent_change":1007,"volume":1008,"transactions":9,"vwap":767},"2026-04-09",2.2,118600,{"date":1010,"open":788,"high":677,"low":987,"close":803,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":803},"2026-04-08",0.24,4.6,156500,{"date":1015,"open":810,"high":846,"low":561,"close":890,"change":371,"percent_change":1016,"volume":1017,"transactions":9,"vwap":890},"2026-04-07",0.97,142800,{"date":1019,"open":581,"high":830,"low":581,"close":810,"change":21,"percent_change":1020,"volume":1021,"transactions":9,"vwap":810},"2026-04-06",1.37,87800,{"date":1023,"open":607,"high":824,"low":542,"close":29,"change":187,"percent_change":1024,"volume":1025,"transactions":9,"vwap":29},"2026-04-02",0.39,70500,{"date":1027,"open":877,"high":804,"low":816,"close":581,"change":371,"percent_change":1028,"volume":1029,"transactions":9,"vwap":581},"2026-04-01",0.99,142200,{"date":1031,"open":1032,"high":29,"low":541,"close":916,"change":720,"percent_change":932,"volume":1033,"transactions":9,"vwap":916},"2026-03-31",4.98,152100,{"date":1035,"open":544,"high":876,"low":1036,"close":560,"change":1011,"percent_change":804,"volume":1037,"transactions":9,"vwap":560},"2026-03-30",4.59,197700,{"date":1039,"open":1040,"high":1041,"low":514,"close":1042,"change":261,"percent_change":138,"volume":1043,"transactions":9,"vwap":1042},"2026-03-27",4.47,4.61,4.58,70800,{"date":1045,"open":1046,"high":1036,"low":1040,"close":1047,"change":685,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1047},"2026-03-26",4.5,4.55,-0.66,65700,{"date":1051,"open":1047,"high":1052,"low":1053,"close":1042,"change":371,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1042},"2026-03-25",4.63,4.43,1.1,108500,{"date":1057,"open":515,"high":876,"low":1040,"close":1058,"change":456,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-03-24",4.53,-3.21,140600,{"date":1062,"open":512,"high":823,"low":543,"close":1063,"change":371,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-03-23",4.68,1.08,143800,{"date":1067,"open":522,"high":1068,"low":1069,"close":1052,"change":284,"percent_change":284,"volume":1070,"transactions":9,"vwap":1052},"2026-03-20",4.69,4.41,320500,{"date":1072,"open":524,"high":551,"low":1073,"close":1052,"change":284,"percent_change":284,"volume":1074,"transactions":9,"vwap":1052},"2026-03-19",4.4,145100,{"date":1076,"open":1077,"high":876,"low":1012,"close":1052,"change":242,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1052},"2026-03-18",4.72,-3.74,131600,{"date":1081,"open":419,"high":884,"low":1063,"close":562,"change":225,"percent_change":1082,"volume":1017,"transactions":9,"vwap":562},"2026-03-17",-0.41,{"date":1084,"open":512,"high":609,"low":97,"close":876,"change":123,"percent_change":803,"volume":1085,"transactions":9,"vwap":876},"2026-03-16",126900,{"date":1087,"open":1088,"high":1088,"low":514,"close":1042,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1042},"2026-03-13",5.25,-0.32,-6.53,242500,{"date":1093,"open":597,"high":29,"low":571,"close":542,"change":326,"percent_change":1094,"volume":1095,"transactions":9,"vwap":542},"2026-03-12",-4.11,61200,{"date":1097,"open":824,"high":835,"low":1098,"close":1098,"change":705,"percent_change":554,"volume":1099,"transactions":9,"vwap":1098},"2026-03-11",5.11,67300,{"date":1101,"open":581,"high":624,"low":891,"close":1088,"change":582,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1088},"2026-03-10",3.35,104700,{"date":1105,"open":597,"high":810,"low":588,"close":581,"change":427,"percent_change":1106,"volume":1107,"transactions":9,"vwap":581},"2026-03-09",-0.78,896400,{"date":1109,"open":858,"high":890,"low":589,"close":824,"change":207,"percent_change":479,"volume":1110,"transactions":9,"vwap":824},"2026-03-06",162500,{"date":1112,"open":978,"high":633,"low":816,"close":1098,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1098},"2026-03-05",-0.35,-6.41,136100,{"date":1117,"open":633,"high":642,"low":626,"close":803,"change":207,"percent_change":418,"volume":1118,"transactions":9,"vwap":803},"2026-03-04",58000,{"date":1120,"open":682,"high":703,"low":804,"close":633,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":633},"2026-03-03",-0.33,-5.71,113700,{"date":1125,"open":852,"high":733,"low":987,"close":717,"change":778,"percent_change":1126,"volume":1127,"transactions":9,"vwap":717},"2026-03-02",6.64,105700,{"date":1129,"open":682,"high":655,"low":624,"close":805,"change":1121,"percent_change":1130,"volume":1131,"transactions":9,"vwap":805},"2026-02-27",-5.74,94500,{"date":1133,"open":642,"high":703,"low":682,"close":753,"change":108,"percent_change":497,"volume":1134,"transactions":9,"vwap":753},"2026-02-26",63500,{"date":1136,"open":642,"high":683,"low":782,"close":677,"change":21,"percent_change":678,"volume":1137,"transactions":9,"vwap":677},"2026-02-25",51700,{"date":1139,"open":773,"high":683,"low":634,"close":661,"change":685,"percent_change":686,"volume":1140,"transactions":9,"vwap":661},"2026-02-24",52700,{"date":1142,"open":669,"high":713,"low":648,"close":642,"change":705,"percent_change":1143,"volume":1144,"transactions":9,"vwap":642},"2026-02-23",-2.42,117500,{"date":1146,"open":704,"high":701,"low":655,"close":703,"change":207,"percent_change":582,"volume":1147,"transactions":9,"vwap":703},"2026-02-20",82900,{"date":1149,"open":761,"high":701,"low":671,"close":717,"change":456,"percent_change":1150,"volume":1151,"transactions":9,"vwap":717},"2026-02-19",-2.53,72100,{"date":1153,"open":1154,"high":731,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-18",6.13,5.87,5.93,-0.28,-4.51,93500,{"date":1161,"open":1162,"high":1163,"low":704,"close":1164,"change":931,"percent_change":362,"volume":1165,"transactions":9,"vwap":1164},"2026-02-17",5.92,6.22,6.21,76300,{"date":1167,"open":1168,"high":1169,"low":701,"close":1170,"change":187,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-02-13",6.05,6.25,5.98,0.34,142500,{"date":1174,"open":747,"high":1175,"low":712,"close":710,"change":371,"percent_change":1176,"volume":887,"transactions":9,"vwap":710},"2026-02-12",6.02,0.85,{"date":1178,"open":1156,"high":719,"low":768,"close":695,"change":284,"percent_change":284,"volume":1179,"transactions":9,"vwap":695},"2026-02-11",48600,{"date":1181,"open":746,"high":1182,"low":712,"close":695,"change":207,"percent_change":582,"volume":1183,"transactions":9,"vwap":695},"2026-02-10",6.06,73800,{"date":1185,"open":1170,"high":1182,"low":768,"close":1186,"change":382,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-09",5.9,-1.34,68600,{"date":1190,"open":662,"high":724,"low":773,"close":1170,"change":1011,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1170},"2026-02-06",4.18,160200,{"date":1194,"open":712,"high":746,"low":986,"close":669,"change":1195,"percent_change":1196,"volume":784,"transactions":9,"vwap":669},"2026-02-05",-0.1,-1.71,{"date":1198,"open":1186,"high":747,"low":962,"close":1199,"change":885,"percent_change":554,"volume":913,"transactions":9,"vwap":1199},"2026-02-04",5.84,{"date":1201,"open":717,"high":747,"low":654,"close":747,"change":825,"percent_change":1202,"volume":1203,"transactions":9,"vwap":747},"2026-02-03",2.74,84400,{"date":1205,"open":767,"high":1162,"low":654,"close":1199,"change":1206,"percent_change":626,"volume":1207,"transactions":9,"vwap":1199},"2026-02-02",0.29,156200,{"date":1209,"open":762,"high":773,"low":877,"close":656,"change":284,"percent_change":284,"volume":1210,"transactions":9,"vwap":656},"2026-01-30",128600,{"date":1212,"open":762,"high":654,"low":987,"close":656,"change":748,"percent_change":1213,"volume":1214,"transactions":9,"vwap":656},"2026-01-29",1.65,60400,{"date":1216,"open":670,"high":642,"low":986,"close":803,"change":879,"percent_change":1217,"volume":1095,"transactions":9,"vwap":803},"2026-01-28",-1.09,{"date":1219,"open":682,"high":773,"low":835,"close":676,"change":197,"percent_change":1220,"volume":1221,"transactions":9,"vwap":676},"2026-01-27",-2.99,89300,{"date":1223,"open":803,"high":683,"low":930,"close":677,"change":582,"percent_change":1224,"volume":992,"transactions":9,"vwap":677},"2026-01-26",3.08,{"date":1226,"open":480,"high":682,"low":624,"close":676,"change":108,"percent_change":1054,"volume":779,"transactions":9,"vwap":676},"2026-01-23",{"date":1228,"open":648,"high":648,"low":835,"close":803,"change":277,"percent_change":1229,"volume":1230,"transactions":9,"vwap":803},"2026-01-22",-0.91,56200,{"date":1232,"open":690,"high":642,"low":824,"close":648,"change":931,"percent_change":932,"volume":1233,"transactions":9,"vwap":648},"2026-01-21",111300,{"date":1235,"open":636,"high":676,"low":890,"close":792,"change":1236,"percent_change":1237,"volume":758,"transactions":9,"vwap":792},"2026-01-20",-0.23,-4.17,{"date":1239,"open":798,"high":767,"low":792,"close":648,"change":261,"percent_change":1240,"volume":1241,"transactions":9,"vwap":648},"2026-01-16",0.55,66900,{"date":1243,"open":852,"high":684,"low":852,"close":634,"change":582,"percent_change":1244,"volume":1025,"transactions":9,"vwap":634},"2026-01-15",3.2,{"date":1246,"open":824,"high":624,"low":858,"close":852,"change":1247,"percent_change":205,"volume":1248,"transactions":9,"vwap":852},"2026-01-14",0.19,67400,{"date":1250,"open":815,"high":625,"low":853,"close":824,"change":837,"percent_change":1251,"volume":1252,"transactions":9,"vwap":824},"2026-01-13",2.61,64100,{"date":1254,"open":541,"high":29,"low":1012,"close":891,"change":525,"percent_change":1041,"volume":1255,"transactions":9,"vwap":891},"2026-01-12",63700,{"date":1257,"open":870,"high":858,"low":531,"close":870,"change":113,"percent_change":326,"volume":1258,"transactions":9,"vwap":870},"2026-01-09",63000,{"date":1260,"open":1012,"high":1261,"low":1012,"close":599,"change":825,"percent_change":268,"volume":1262,"transactions":9,"vwap":599},"2026-01-08",4.88,74100,{"date":1264,"open":551,"high":858,"low":1012,"close":543,"change":398,"percent_change":1265,"volume":1266,"transactions":9,"vwap":543},"2026-01-07",-5.13,73700,{"date":1268,"open":884,"high":851,"low":562,"close":571,"change":326,"percent_change":1269,"volume":1270,"transactions":9,"vwap":571},"2026-01-06",-4.13,70700,{"date":1272,"open":823,"high":805,"low":823,"close":581,"change":252,"percent_change":1273,"volume":1274,"transactions":9,"vwap":581},"2026-01-05",2.01,91000,{"date":1276,"open":560,"high":569,"low":523,"close":1032,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1032},"2026-01-02",0.15,3.11,81300,{"date":1281,"open":1098,"high":877,"low":560,"close":876,"change":1121,"percent_change":1282,"volume":1283,"transactions":9,"vwap":876},"2025-12-31",-6.4,92400,{"date":1285,"open":626,"high":846,"low":581,"close":616,"change":382,"percent_change":1286,"volume":1287,"transactions":9,"vwap":616},"2025-12-30",-1.53,73000,{"date":1289,"open":908,"high":830,"low":916,"close":804,"change":233,"percent_change":1290,"volume":1291,"transactions":9,"vwap":804},"2025-12-29",1.55,121200,{"date":1293,"open":824,"high":835,"low":858,"close":616,"change":21,"percent_change":1294,"volume":1295,"transactions":9,"vwap":616},"2025-12-26",1.38,87400,{"date":1297,"open":815,"high":804,"low":892,"close":851,"change":284,"percent_change":284,"volume":1298,"transactions":9,"vwap":851},"2025-12-24",89700,{"date":1300,"open":948,"high":948,"low":607,"close":851,"change":1301,"percent_change":727,"volume":1302,"transactions":9,"vwap":851},"2025-12-23",-0.39,105300,{"date":1304,"open":701,"high":701,"low":636,"close":634,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":634},"2025-12-22",-0.48,-8.05,123500,{"date":1309,"open":777,"high":747,"low":803,"close":710,"change":525,"percent_change":390,"volume":1310,"transactions":9,"vwap":710},"2025-12-19",282300,{"date":1312,"open":655,"high":712,"low":654,"close":669,"change":1277,"percent_change":1313,"volume":1314,"transactions":9,"vwap":669},"2025-12-18",2.68,81700,{"date":1316,"open":655,"high":733,"low":663,"close":684,"change":316,"percent_change":1317,"volume":1318,"transactions":9,"vwap":684},"2025-12-17",-1.93,110500,{"date":1320,"open":835,"high":753,"low":792,"close":683,"change":153,"percent_change":26,"volume":1321,"transactions":9,"vwap":683},"2025-12-16",135700,{"date":1323,"open":817,"high":643,"low":817,"close":986,"change":1247,"percent_change":1324,"volume":1325,"transactions":9,"vwap":986},"2025-12-15",3.68,110000,{"date":1327,"open":625,"high":890,"low":892,"close":616,"change":879,"percent_change":1328,"volume":1329,"transactions":9,"vwap":616},"2025-12-12",-1.15,120700,{"date":1331,"open":858,"high":930,"low":858,"close":890,"change":123,"percent_change":916,"volume":1332,"transactions":9,"vwap":890},"2025-12-11",105200,{"date":1334,"open":541,"high":607,"low":512,"close":597,"change":1277,"percent_change":1278,"volume":1335,"transactions":9,"vwap":597},"2025-12-10",127500,{"date":1337,"open":544,"high":891,"low":544,"close":560,"change":252,"percent_change":1338,"volume":1339,"transactions":9,"vwap":560},"2025-12-09",2.12,67600,{"date":1341,"open":908,"high":817,"low":544,"close":1077,"change":1121,"percent_change":1090,"volume":1342,"transactions":9,"vwap":1077},"2025-12-08",79000,{"date":1344,"open":852,"high":624,"low":916,"close":569,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":569},"2025-12-05",-0.29,-5.43,126400,{"date":1349,"open":978,"high":649,"low":626,"close":846,"change":299,"percent_change":1350,"volume":1351,"transactions":9,"vwap":846},"2025-12-04",0.75,46800,{"date":1353,"open":480,"high":787,"low":908,"close":636,"change":225,"percent_change":847,"volume":1354,"transactions":9,"vwap":636},"2025-12-03",136000,{"date":1356,"open":624,"high":787,"low":626,"close":835,"change":879,"percent_change":1357,"volume":940,"transactions":9,"vwap":835},"2025-12-02",-1.12,{"date":1359,"open":704,"high":1199,"low":835,"close":480,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":480},"2025-12-01",-0.58,-9.73,60100,{"date":1364,"open":1186,"high":747,"low":683,"close":710,"change":113,"percent_change":197,"volume":1365,"transactions":9,"vwap":710},"2025-11-28",72000,{"date":1367,"open":753,"high":747,"low":962,"close":696,"change":871,"percent_change":1368,"volume":1369,"transactions":9,"vwap":696},"2025-11-26",2.4,96200,{"date":1371,"open":717,"high":1186,"low":767,"close":712,"change":261,"percent_change":1372,"volume":1373,"transactions":9,"vwap":712},"2025-11-25",0.52,173700,{"date":1375,"open":663,"high":1199,"low":830,"close":704,"change":479,"percent_change":306,"volume":1376,"transactions":9,"vwap":704},"2025-11-24",82300,{"date":1378,"open":788,"high":704,"low":1088,"close":682,"change":418,"percent_change":1379,"volume":1380,"transactions":9,"vwap":682},"2025-11-21",3.32,172300,{"date":1382,"open":761,"high":1186,"low":480,"close":805,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":805},"2025-11-20",-0.3,-5.24,136500,{"date":1387,"open":648,"high":1388,"low":986,"close":777,"change":825,"percent_change":1389,"volume":1390,"transactions":9,"vwap":777},"2025-11-19",5.82,2.88,130700,{"date":1392,"open":642,"high":642,"low":852,"close":654,"change":879,"percent_change":1393,"volume":1394,"transactions":9,"vwap":654},"2025-11-18",-1.07,40200,{"date":1396,"open":670,"high":662,"low":824,"close":661,"change":284,"percent_change":284,"volume":1397,"transactions":9,"vwap":661},"2025-11-17",90700,{"date":1399,"open":642,"high":777,"low":805,"close":661,"change":434,"percent_change":880,"volume":1400,"transactions":9,"vwap":661},"2025-11-14",80400,{"date":1402,"open":642,"high":712,"low":767,"close":677,"change":284,"percent_change":284,"volume":1252,"transactions":9,"vwap":677},"2025-11-13",{"date":1404,"open":671,"high":712,"low":684,"close":677,"change":685,"percent_change":449,"volume":1405,"transactions":9,"vwap":677},"2025-11-12",61600,{"date":1407,"open":1408,"high":1409,"low":677,"close":777,"change":1301,"percent_change":1410,"volume":1411,"transactions":9,"vwap":777},"2025-11-11",6.01,6.11,-6.38,128100,{"date":1413,"open":1414,"high":1414,"low":1170,"close":1409,"change":261,"percent_change":54,"volume":1415,"transactions":9,"vwap":1409},"2025-11-10",6.36,116300,{"date":1417,"open":677,"high":1418,"low":682,"close":1419,"change":1420,"percent_change":669,"volume":1421,"transactions":9,"vwap":1419},"2025-11-07",6.24,6.08,0.33,182100,{"date":1423,"open":719,"high":1169,"low":655,"close":753,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":753},"2025-11-06",-0.31,-5.12,136300,{"date":1428,"open":662,"high":1429,"low":682,"close":1182,"change":720,"percent_change":206,"volume":1430,"transactions":9,"vwap":1182},"2025-11-05",6.2,156700,{"date":1432,"open":677,"high":1170,"low":670,"close":768,"change":108,"percent_change":1433,"volume":1434,"transactions":9,"vwap":768},"2025-11-04",1.04,103300,{"date":1436,"open":967,"high":712,"low":805,"close":703,"change":525,"percent_change":334,"volume":1437,"transactions":9,"vwap":703},"2025-11-03",85700,{"date":1439,"open":643,"high":682,"low":636,"close":967,"change":871,"percent_change":1440,"volume":1441,"transactions":9,"vwap":967},"2025-10-31",2.58,88600,{"date":1443,"open":624,"high":663,"low":986,"close":798,"change":299,"percent_change":160,"volume":1444,"transactions":9,"vwap":798},"2025-10-30",98000,{"date":1446,"open":986,"high":1447,"low":987,"close":830,"change":113,"percent_change":1448,"volume":1449,"transactions":9,"vwap":830},"2025-10-29",5.67,-0.19,168300,{"date":1451,"open":803,"high":671,"low":480,"close":788,"change":382,"percent_change":1452,"volume":1453,"transactions":9,"vwap":788},"2025-10-28",-1.46,148900,{"date":1455,"open":642,"high":695,"low":805,"close":634,"change":1448,"percent_change":1456,"volume":1457,"transactions":9,"vwap":634},"2025-10-27",-3.35,117800,{"date":1459,"open":655,"high":962,"low":684,"close":1447,"change":261,"percent_change":1460,"volume":1339,"transactions":9,"vwap":1447},"2025-10-24",0.53,{"date":1462,"open":634,"high":1388,"low":846,"close":757,"change":793,"percent_change":860,"volume":867,"transactions":9,"vwap":757},"2025-10-23",{"date":1464,"open":803,"high":656,"low":846,"close":676,"change":261,"percent_change":1240,"volume":1465,"transactions":9,"vwap":676},"2025-10-22",92300,{"date":1467,"open":701,"high":702,"low":634,"close":762,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":762},"2025-10-21",-0.56,-9.26,157000,{"date":1472,"open":717,"high":1419,"low":717,"close":1168,"change":1473,"percent_change":522,"volume":1474,"transactions":9,"vwap":1168},"2025-10-20",0.27,187800,{"date":1476,"open":953,"high":1186,"low":683,"close":717,"change":225,"percent_change":1477,"volume":1478,"transactions":9,"vwap":717},"2025-10-17",-0.34,126100,{"date":1480,"open":761,"high":695,"low":669,"close":704,"change":1195,"percent_change":1481,"volume":1482,"transactions":9,"vwap":704},"2025-10-16",-1.69,87900,{"date":1484,"open":753,"high":1156,"low":753,"close":1186,"change":859,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1186},"2025-10-15",1.9,99500,{"date":1488,"open":480,"high":704,"low":978,"close":703,"change":1011,"percent_change":1489,"volume":1302,"transactions":9,"vwap":703},"2025-10-14",4.32,{"date":1491,"open":978,"high":767,"low":978,"close":656,"change":931,"percent_change":1489,"volume":1492,"transactions":9,"vwap":656},"2025-10-13",80600,{"date":1494,"open":787,"high":782,"low":852,"close":835,"change":197,"percent_change":1495,"volume":1295,"transactions":9,"vwap":835},"2025-10-10",-3.1,{"date":1497,"open":798,"high":670,"low":930,"close":762,"change":427,"percent_change":1498,"volume":1499,"transactions":9,"vwap":762},"2025-10-09",-0.72,74700,{"date":1501,"open":930,"high":670,"low":822,"close":663,"change":1247,"percent_change":487,"volume":1502,"transactions":9,"vwap":663},"2025-10-08",95200,{"date":1504,"open":636,"high":788,"low":690,"close":846,"change":427,"percent_change":799,"volume":1505,"transactions":9,"vwap":846},"2025-10-07",87600,{"date":1507,"open":978,"high":798,"low":626,"close":480,"change":418,"percent_change":268,"volume":1508,"transactions":9,"vwap":480},"2025-10-06",135100,{"date":1510,"open":890,"high":1088,"low":851,"close":822,"change":21,"percent_change":1511,"volume":1512,"transactions":9,"vwap":822},"2025-10-03",1.36,58600,{"date":1514,"open":625,"high":623,"low":581,"close":877,"change":382,"percent_change":909,"volume":1515,"transactions":9,"vwap":877},"2025-10-02",94400,{"date":1517,"open":690,"high":852,"low":908,"close":579,"change":427,"percent_change":897,"volume":1518,"transactions":9,"vwap":579},"2025-10-01",104600,{"date":1520,"open":792,"high":852,"low":824,"close":1088,"change":382,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1088},"2025-09-30",-1.5,164600,{"date":1524,"open":677,"high":753,"low":835,"close":978,"change":1301,"percent_change":1525,"volume":1526,"transactions":9,"vwap":978},"2025-09-29",-6.82,109200,{"date":1528,"open":947,"high":1155,"low":682,"close":777,"change":197,"percent_change":1529,"volume":1530,"transactions":9,"vwap":777},"2025-09-26",-2.89,141200,{"date":1532,"open":662,"high":1186,"low":1447,"close":701,"change":793,"percent_change":1533,"volume":1534,"transactions":9,"vwap":701},"2025-09-25",2.08,104400,{"date":1536,"open":655,"high":1155,"low":655,"close":662,"change":299,"percent_change":1537,"volume":1538,"transactions":9,"vwap":662},"2025-09-24",0.7,110200,{"date":1540,"open":671,"high":712,"low":671,"close":953,"change":108,"percent_change":1541,"volume":1542,"transactions":9,"vwap":953},"2025-09-23",1.06,156000,{"date":1544,"open":703,"high":1155,"low":671,"close":1447,"change":1002,"percent_change":1078,"volume":1545,"transactions":9,"vwap":1447},"2025-09-22",187600,{"date":1547,"open":682,"high":702,"low":810,"close":701,"change":1548,"percent_change":643,"volume":1549,"transactions":9,"vwap":701},"2025-09-19",0.3,753700,{"date":1551,"open":787,"high":683,"low":978,"close":684,"change":1247,"percent_change":232,"volume":1552,"transactions":9,"vwap":684},"2025-09-18",198800,{"date":1554,"open":643,"high":633,"low":930,"close":788,"change":685,"percent_change":226,"volume":1555,"transactions":9,"vwap":788},"2025-09-17",204200,{"date":1557,"open":788,"high":649,"low":835,"close":798,"change":284,"percent_change":284,"volume":1558,"transactions":9,"vwap":798},"2025-09-16",58800,{"date":1560,"open":788,"high":649,"low":643,"close":798,"change":225,"percent_change":939,"volume":1561,"transactions":9,"vwap":798},"2025-09-15",76800,{"date":1563,"open":986,"high":803,"low":978,"close":633,"change":207,"percent_change":418,"volume":1085,"transactions":9,"vwap":633},"2025-09-12",{"date":1565,"open":480,"high":633,"low":986,"close":649,"change":207,"percent_change":418,"volume":1566,"transactions":9,"vwap":649},"2025-09-11",265700,{"date":1568,"open":579,"high":649,"low":579,"close":798,"change":479,"percent_change":336,"volume":1569,"transactions":9,"vwap":798},"2025-09-10",131800,{"date":1571,"open":835,"high":830,"low":822,"close":626,"change":197,"percent_change":1572,"volume":1573,"transactions":9,"vwap":626},"2025-09-09",-3.15,106000,{"date":1575,"open":822,"high":649,"low":822,"close":788,"change":1247,"percent_change":259,"volume":1576,"transactions":9,"vwap":788},"2025-09-08",240100,{"date":1578,"open":822,"high":1088,"low":824,"close":579,"change":225,"percent_change":847,"volume":1579,"transactions":9,"vwap":579},"2025-09-05",48400,{"date":1581,"open":824,"high":804,"low":29,"close":626,"change":859,"percent_change":1582,"volume":1558,"transactions":9,"vwap":626},"2025-09-04",2.15,{"date":1584,"open":625,"high":625,"low":815,"close":824,"change":685,"percent_change":1360,"volume":1585,"transactions":9,"vwap":824},"2025-09-03",66600,{"date":1587,"open":623,"high":1088,"low":29,"close":625,"change":705,"percent_change":1588,"volume":1589,"transactions":9,"vwap":625},"2025-09-02",-2.65,234200,{"date":1591,"open":636,"high":480,"low":1088,"close":987,"change":1195,"percent_change":1592,"volume":1526,"transactions":9,"vwap":987},"2025-08-29",-1.86,{"date":1594,"open":480,"high":803,"low":930,"close":830,"change":879,"percent_change":1595,"volume":1596,"transactions":9,"vwap":830},"2025-08-28",-1.1,106300,{"date":1598,"open":792,"high":633,"low":1088,"close":633,"change":233,"percent_change":1599,"volume":1600,"transactions":9,"vwap":633},"2025-08-27",1.49,79500,{"date":1602,"open":1088,"high":643,"low":1088,"close":643,"change":233,"percent_change":1603,"volume":1604,"transactions":9,"vwap":643},"2025-08-26",1.51,51000,{"date":1606,"open":1088,"high":798,"low":822,"close":987,"change":879,"percent_change":1357,"volume":1607,"transactions":9,"vwap":987},"2025-08-25",227900,{"date":1609,"open":891,"high":643,"low":597,"close":986,"change":1420,"percent_change":1610,"volume":1611,"transactions":9,"vwap":986},"2025-08-22",6.57,249500,{"date":1613,"open":1032,"high":815,"low":858,"close":892,"change":113,"percent_change":735,"volume":1614,"transactions":9,"vwap":892},"2025-08-21",49900,{"date":1616,"open":597,"high":815,"low":551,"close":916,"change":859,"percent_change":1617,"volume":1618,"transactions":9,"vwap":916},"2025-08-20",2.24,123000,{"date":1620,"open":978,"high":480,"low":571,"close":609,"change":347,"percent_change":1621,"volume":1622,"transactions":9,"vwap":609},"2025-08-19",-9.23,131900,{"date":1624,"open":569,"high":633,"low":815,"close":805,"change":143,"percent_change":1625,"volume":1626,"transactions":9,"vwap":805},"2025-08-18",6.27,179200,{"date":1628,"open":581,"high":616,"low":823,"close":29,"change":187,"percent_change":1024,"volume":1629,"transactions":9,"vwap":29},"2025-08-15",252000,{"date":1631,"open":892,"high":908,"low":884,"close":581,"change":879,"percent_change":1632,"volume":1633,"transactions":9,"vwap":581},"2025-08-14",-1.17,107600,{"date":1635,"open":816,"high":625,"low":542,"close":908,"change":371,"percent_change":1636,"volume":1637,"transactions":9,"vwap":908},"2025-08-13",0.98,184300,{"date":1639,"open":589,"high":616,"low":1077,"close":851,"change":1640,"percent_change":480,"volume":1641,"transactions":9,"vwap":851},"2025-08-12",0.26,211300,{"date":1643,"open":524,"high":600,"low":1040,"close":876,"change":123,"percent_change":803,"volume":1644,"transactions":9,"vwap":876},"2025-08-11",194400,{"date":1646,"open":1647,"high":1012,"low":1648,"close":1042,"change":1206,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1042},"2025-08-08",4.33,4.3,6.76,212700,{"date":1652,"open":1653,"high":998,"low":1654,"close":998,"change":252,"percent_change":1655,"volume":1656,"transactions":9,"vwap":998},"2025-08-07",4.22,4.06,2.39,161900,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":261,"percent_change":783,"volume":1663,"transactions":9,"vwap":1662},"2025-08-06",4.14,4.21,4.13,4.19,140200,{"date":1665,"open":1191,"high":1666,"low":471,"close":1667,"change":427,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-08-05",4.2,4.16,-0.95,212600,{"date":1671,"open":463,"high":1660,"low":463,"close":1666,"change":1206,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1666},"2025-08-04",7.42,279100,{"date":1675,"open":336,"high":404,"low":381,"close":1676,"change":748,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-08-01",3.91,2.36,120200,{"date":1680,"open":334,"high":1681,"low":381,"close":336,"change":885,"percent_change":1682,"volume":1683,"transactions":9,"vwap":336},"2025-07-31",4.01,-4.02,141300,{"date":1685,"open":1686,"high":1666,"low":344,"close":1687,"change":489,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-07-30",4.08,3.98,-2.93,174400,{"date":1691,"open":1692,"high":1661,"low":471,"close":1693,"change":261,"percent_change":160,"volume":1694,"transactions":9,"vwap":1693},"2025-07-29",4.07,4.1,475100,{"date":1696,"open":1692,"high":1661,"low":1692,"close":1692,"change":225,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1692},"2025-07-28",-0.49,114800,{"date":1700,"open":1659,"high":1701,"low":389,"close":1702,"change":291,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-07-25",4.17,4.09,-2.15,144700,{"date":1706,"open":1654,"high":1666,"low":411,"close":1191,"change":108,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1191},"2025-07-24",1.46,177900,{"date":1710,"open":335,"high":1659,"low":1711,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-07-23",3.74,4.12,0.31,8.14,166700,{"date":1717,"open":204,"high":314,"low":204,"close":370,"change":825,"percent_change":1718,"volume":1719,"transactions":9,"vwap":370},"2025-07-22",4.38,233400,{"date":1721,"open":315,"high":380,"low":315,"close":259,"change":748,"percent_change":901,"volume":1722,"transactions":9,"vwap":259},"2025-07-21",170800,{"date":1724,"open":17,"high":251,"low":20,"close":487,"change":108,"percent_change":1725,"volume":1726,"transactions":9,"vwap":487},"2025-07-18",1.71,134400,{"date":1728,"open":1379,"high":232,"low":1379,"close":315,"change":871,"percent_change":1701,"volume":1729,"transactions":9,"vwap":315},"2025-07-17",132800,{"date":1731,"open":1732,"high":89,"low":177,"close":1733,"change":108,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-07-16",3.3,3.36,1.82,134700,{"date":1737,"open":1738,"high":89,"low":1739,"close":1732,"change":277,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1732},"2025-07-15",3.34,3.26,-1.49,153000,{"date":1743,"open":260,"high":1744,"low":842,"close":1102,"change":434,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1102},"2025-07-14",3.43,-2.05,140900,{"date":1748,"open":196,"high":196,"low":27,"close":1749,"change":225,"percent_change":1360,"volume":1750,"transactions":9,"vwap":1749},"2025-07-11",3.42,138400,{"date":1752,"open":196,"high":19,"low":1749,"close":195,"change":685,"percent_change":1753,"volume":1754,"transactions":9,"vwap":195},"2025-07-10",-0.86,106600,{"date":1756,"open":290,"high":232,"low":1744,"close":20,"change":427,"percent_change":1757,"volume":1758,"transactions":9,"vwap":20},"2025-07-09",-1.14,140800,{"date":1760,"open":290,"high":1761,"low":224,"close":290,"change":284,"percent_change":284,"volume":1762,"transactions":9,"vwap":290},"2025-07-08",3.55,166100,{"date":1764,"open":306,"high":206,"low":196,"close":290,"change":382,"percent_change":1765,"volume":1766,"transactions":9,"vwap":290},"2025-07-07",-2.23,297000,{"date":1768,"open":18,"high":240,"low":1761,"close":206,"change":187,"percent_change":217,"volume":1769,"transactions":9,"vwap":206},"2025-07-03",163100,{"date":1771,"open":306,"high":249,"low":290,"close":306,"change":427,"percent_change":1772,"volume":1773,"transactions":9,"vwap":306},"2025-07-02",-1.11,194500,{"date":1775,"open":196,"high":249,"low":196,"close":214,"change":793,"percent_change":195,"volume":1776,"transactions":9,"vwap":214},"2025-07-01",275500,{"date":1778,"open":259,"high":240,"low":19,"close":19,"change":326,"percent_change":1779,"volume":1780,"transactions":9,"vwap":19},"2025-06-30",-5.68,362700,{"date":1782,"open":196,"high":1711,"low":195,"close":380,"change":931,"percent_change":1783,"volume":1784,"transactions":9,"vwap":380},"2025-06-27",6.63,6073000,{"date":1786,"open":89,"high":315,"low":1732,"close":20,"change":1277,"percent_change":1787,"volume":1788,"transactions":9,"vwap":20},"2025-06-26",4.52,325700,{"date":1790,"open":260,"high":196,"low":1379,"close":1379,"change":337,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1379},"2025-06-25",-3.77,195600,{"date":1794,"open":196,"high":251,"low":1732,"close":196,"change":207,"percent_change":1206,"volume":1795,"transactions":9,"vwap":196},"2025-06-24",219500,{"date":1797,"open":206,"high":205,"low":27,"close":195,"change":1448,"percent_change":1798,"volume":1799,"transactions":9,"vwap":195},"2025-06-23",-5.23,304600,{"date":1801,"open":260,"high":205,"low":260,"close":249,"change":931,"percent_change":1649,"volume":1802,"transactions":9,"vwap":249},"2025-06-20",242100,{"date":1804,"open":1805,"high":20,"low":1805,"close":260,"change":21,"percent_change":364,"volume":1806,"transactions":9,"vwap":260},"2025-06-18",3.29,241000,{"date":1808,"open":1732,"high":196,"low":1805,"close":1809,"change":284,"percent_change":284,"volume":1810,"transactions":9,"vwap":1809},"2025-06-17",3.33,230500,{"date":1812,"open":232,"high":206,"low":1809,"close":1809,"change":1448,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1809},"2025-06-16",-5.4,139900,{"date":1816,"open":315,"high":206,"low":1817,"close":232,"change":113,"percent_change":1157,"volume":1818,"transactions":9,"vwap":232},"2025-06-13",3.41,133100,{"date":1820,"open":335,"high":370,"low":290,"close":17,"change":1821,"percent_change":1822,"volume":1823,"transactions":9,"vwap":17},"2025-06-12",-0.27,-7.11,104800,{"date":1825,"open":186,"high":390,"low":206,"close":335,"change":418,"percent_change":597,"volume":1826,"transactions":9,"vwap":335},"2025-06-11",108800,{"date":1828,"open":487,"high":1324,"low":1761,"close":186,"change":427,"percent_change":1217,"volume":1829,"transactions":9,"vwap":186},"2025-06-10",159500,{"date":1831,"open":240,"high":336,"low":194,"close":194,"change":879,"percent_change":995,"volume":1832,"transactions":9,"vwap":194},"2025-06-09",126800,{"date":1834,"open":488,"high":362,"low":380,"close":488,"change":207,"percent_change":1473,"volume":1835,"transactions":9,"vwap":488},"2025-06-06",124400,{"date":1837,"open":487,"high":381,"low":487,"close":205,"change":859,"percent_change":1838,"volume":1839,"transactions":9,"vwap":205},"2025-06-05",3.06,112700,{"date":1841,"open":16,"high":223,"low":16,"close":18,"change":108,"percent_change":1842,"volume":1843,"transactions":9,"vwap":18},"2025-06-04",1.69,145700,{"date":1845,"open":186,"high":488,"low":315,"close":16,"change":277,"percent_change":1846,"volume":1847,"transactions":9,"vwap":16},"2025-06-03",-1.39,250800,{"date":1849,"open":186,"high":1676,"low":487,"close":206,"change":291,"percent_change":1850,"volume":1851,"transactions":9,"vwap":206},"2025-06-02",-2.45,232600,{"date":1853,"open":1711,"high":370,"low":259,"close":1324,"change":382,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1324},"2025-05-30",-2.13,84300,{"date":1857,"open":194,"high":390,"low":186,"close":381,"change":825,"percent_change":1858,"volume":1859,"transactions":9,"vwap":381},"2025-05-29",4.44,109100,{"date":1861,"open":488,"high":488,"low":17,"close":18,"change":434,"percent_change":1862,"volume":1863,"transactions":9,"vwap":18},"2025-05-28",-1.91,74000,{"date":1865,"open":363,"high":463,"low":204,"close":223,"change":242,"percent_change":1866,"volume":1867,"transactions":9,"vwap":223},"2025-05-27",-4.68,161700,{"date":1869,"open":205,"high":363,"low":186,"close":362,"change":252,"percent_change":1870,"volume":1060,"transactions":9,"vwap":362},"2025-05-23",2.67,{"date":1872,"open":323,"high":463,"low":194,"close":426,"change":879,"percent_change":1873,"volume":1874,"transactions":9,"vwap":426},"2025-05-22",-1.57,69100,{"date":1876,"open":336,"high":333,"low":448,"close":370,"change":382,"percent_change":1877,"volume":1878,"transactions":9,"vwap":370},"2025-05-21",-2.06,54300,{"date":1880,"open":345,"high":1681,"low":486,"close":363,"change":879,"percent_change":1881,"volume":1230,"transactions":9,"vwap":363},"2025-05-20",-1.52,{"date":1883,"open":389,"high":464,"low":314,"close":334,"change":277,"percent_change":1884,"volume":1885,"transactions":9,"vwap":334},"2025-05-19",-1.25,72400,{"date":1887,"open":1692,"high":1888,"low":334,"close":389,"change":316,"percent_change":1889,"volume":894,"transactions":9,"vwap":389},"2025-05-16",4.15,-2.68,{"date":1891,"open":1702,"high":1662,"low":1692,"close":1892,"change":113,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-05-15",4.11,-0.24,79800,{"date":1896,"open":1661,"high":1489,"low":471,"close":1712,"change":187,"percent_change":54,"volume":1897,"transactions":9,"vwap":1712},"2025-05-14",61400,{"date":1899,"open":1687,"high":1888,"low":1687,"close":1693,"change":859,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1693},"2025-05-13",2.76,58900,{"date":1903,"open":404,"high":1661,"low":455,"close":345,"change":720,"percent_change":654,"volume":1904,"transactions":9,"vwap":345},"2025-05-12",122000,{"date":1906,"open":463,"high":1681,"low":186,"close":455,"change":1236,"percent_change":1130,"volume":979,"transactions":9,"vwap":455},"2025-05-09",{"date":1908,"open":1676,"high":1702,"low":463,"close":1681,"change":479,"percent_change":1088,"volume":1909,"transactions":9,"vwap":1681},"2025-05-08",75700,{"date":1911,"open":464,"high":1888,"low":370,"close":370,"change":1821,"percent_change":1912,"volume":1913,"transactions":9,"vwap":370},"2025-05-07",-6.62,124700,{"date":1915,"open":389,"high":1916,"low":389,"close":1686,"change":261,"percent_change":160,"volume":1917,"transactions":9,"vwap":1686},"2025-05-06",4.23,54100,{"date":1919,"open":1892,"high":1920,"low":464,"close":464,"change":197,"percent_change":1921,"volume":1922,"transactions":9,"vwap":464},"2025-05-05",4.27,-4.03,70400,{"date":1924,"open":1661,"high":1647,"low":1693,"close":1653,"change":1277,"percent_change":240,"volume":1925,"transactions":9,"vwap":1653},"2025-05-02",68800,{"date":1927,"open":1659,"high":1916,"low":355,"close":1692,"change":299,"percent_change":1028,"volume":1928,"transactions":9,"vwap":1692},"2025-05-01",56500,{"date":1930,"open":1659,"high":1659,"low":389,"close":411,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":411},"2025-04-30",-0.26,-6.06,90000,{"date":1935,"open":1936,"high":1936,"low":1937,"close":998,"change":1002,"percent_change":1938,"volume":1633,"transactions":9,"vwap":998},"2025-04-29",4.48,4.25,-4.88,{"date":1940,"open":1941,"high":1041,"low":1941,"close":1942,"change":525,"percent_change":877,"volume":1943,"transactions":9,"vwap":1942},"2025-04-28",4.28,4.51,88000,{"date":1945,"open":1191,"high":503,"low":1892,"close":998,"change":261,"percent_change":1537,"volume":1946,"transactions":9,"vwap":998},"2025-04-25",62900,{"date":1948,"open":1040,"high":1012,"low":1916,"close":1949,"change":1931,"percent_change":1950,"volume":1151,"transactions":9,"vwap":1949},"2025-04-24",4.26,-5.75,{"date":1952,"open":524,"high":1068,"low":514,"close":1787,"change":233,"percent_change":1953,"volume":1604,"transactions":9,"vwap":1787},"2025-04-23",1.8,{"date":181,"open":932,"high":1036,"low":1692,"close":1858,"change":233,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1858},1.83,95700]