[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CINT":3,"homepage-market-summary":29,"stock-historical-CINT":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"CINT","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"CI&T Inc","NYSE",null,"Common Stock","CI&T Inc operates as a partner in tech-integrated business solutions, helping organizations address complex challenges by integrating business approach, technology, and artificial intelligence into a single, coherent operating model. It is mainly engaged in the development of customizable software through the implementation of software solutions, including machine learning, artificial intelligence, data analytics, cloud migration and mobility technologies. The company provides technology services to various industry verticals, including Financial Services, Consumer Goods, Technology and Communications, Retail and Industrial Goods, Life Sciences, among others. The majority of the revenue is derived from providing technology services. Geographically, maximum revenue is derived from Brazil.","7,993",false,{"close":15,"open":16,"high":17,"low":16,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},3.21,3.16,3.45,3.14,0.07,2.23,132829.778873,511,3.3318,5.8,2.8,144128.157012544,13.7,1228,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":13,"sparkline":74,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":38,"sparkline":89,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":38},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":38},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":38},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":38},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":38},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":38},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":38},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":38},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":38},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":38},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":38},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":52,"is_up":38},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":66,"is_up":38},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":45,"page_size":173,"total_pages":45,"summary":174,"data":180},365,1000,{"period_high":175,"period_low":25,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},7.086,162283,59233139.253136,-35.93,"2025-04-22",[181,182,190,200,211,221,229,238,245,253,263,273,281,290,298,306,315,323,331,338,348,358,367,378,387,396,403,409,418,428,437,446,457,467,475,482,490,497,505,513,520,529,535,542,549,558,565,572,579,586,591,598,604,612,619,623,630,634,638,642,646,650,655,661,665,672,678,681,685,689,693,697,701,706,711,718,726,732,738,741,747,753,758,763,768,772,780,786,789,794,798,803,808,813,818,822,826,831,836,841,845,851,856,862,868,872,878,883,887,893,901,909,915,921,928,936,942,949,955,959,965,971,978,983,986,993,999,1006,1012,1020,1025,1029,1034,1040,1047,1054,1060,1064,1070,1078,1083,1090,1097,1103,1109,1115,1120,1125,1130,1136,1140,1144,1149,1153,1158,1163,1167,1171,1174,1178,1183,1186,1190,1195,1199,1203,1209,1214,1218,1222,1226,1231,1236,1240,1244,1247,1250,1257,1265,1270,1273,1279,1284,1289,1292,1297,1304,1309,1313,1318,1323,1328,1332,1338,1341,1345,1350,1354,1359,1363,1366,1370,1376,1380,1386,1392,1398,1404,1410,1414,1419,1422,1424,1429,1433,1438,1442,1445,1449,1454,1458,1462,1466,1471,1474,1478,1483,1487,1491,1496,1499,1504,1509,1512,1517,1521,1525,1528,1532,1538,1543,1548,1552,1558,1564,1567,1571,1575,1578,1582,1587,1591,1595,1600,1606,1610,1615,1621,1626,1631,1634,1639,1645,1651,1658,1663,1668,1673,1678,1683,1688,1691,1694,1698,1705,1710,1714,1719,1724,1728,1732,1737,1741,1746,1750,1755,1761,1764,1767,1771,1774,1778,1781,1784,1787,1791,1794,1798,1801,1805,1809,1813,1817,1822,1826,1830,1834,1838,1843,1848,1854,1859,1866,1871,1876,1880,1884,1891,1895,1901,1907,1911,1917,1921,1925,1932,1937,1942,1947,1950,1952,1956,1960,1964,1967,1971,1975,1979,1982,1988,1993,2000,2007,2013,2018,2025,2032,2038,2043,2048,2054,2060,2065,2069,2072,2075,2078,2081,2085,2089,2093,2098,2101,2105,2108],{"date":5,"open":16,"high":17,"low":16,"close":15,"change":19,"percent_change":20,"volume":21,"transactions":22,"vwap":23},{"date":183,"open":184,"high":185,"low":184,"close":18,"change":19,"percent_change":186,"volume":187,"transactions":188,"vwap":189},"2026-10-01",3.01,3.22,2.28,41007.66677,497,3.1444,{"date":191,"open":192,"high":193,"low":192,"close":194,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-09-30",2.99,3.1795,3.07,0.04,1.32,34734.468889,396,3.0806,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",2.88,3.05,2.86,3.03,0.14,4.84,95583.33,684,2.964,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-28",2.96,2.82,2.89,-0.08,-2.69,91174.380522,1298,2.8771,{"date":222,"open":203,"high":203,"low":223,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-25",2.97,-0.04,-1.33,38966.57686,323,3.0213,{"date":230,"open":231,"high":232,"low":184,"close":184,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-24",3.04,3.0625,-0.03,-0.99,16045.641,372,3.0319,{"date":239,"open":194,"high":80,"low":240,"close":231,"change":233,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-23",3.02,-0.98,15698.595907,330,3.066,{"date":246,"open":247,"high":247,"low":184,"close":194,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-22",3.2,-0.1,-3.15,57969.683605,822,3.0824,{"date":254,"open":240,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-21",3.23,3,3.17,0.19,6.38,81759.937832,833,3.0888,{"date":264,"open":265,"high":266,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-18",3.1,3.1687,2.98,-0.16,-5.1,64386.536668,457,3.0447,{"date":274,"open":275,"high":275,"low":276,"close":18,"change":111,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-17",3.19,3.11,-0.32,17015.860739,312,3.1667,{"date":282,"open":257,"high":283,"low":284,"close":285,"change":286,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-16",3.195,3.095,3.15,0,24729.491427,1171,3.1387,{"date":291,"open":15,"high":292,"low":293,"close":285,"change":224,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-15",3.24,3.135,-1.25,40400.343349,1383,3.1726,{"date":299,"open":255,"high":300,"low":301,"close":275,"change":224,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-14",3.31,3.1001,-1.24,33680.967125,687,3.2376,{"date":307,"open":308,"high":309,"low":308,"close":255,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-11",3.08,3.28,0.18,5.9,59915.03175,795,3.2064,{"date":316,"open":285,"high":285,"low":317,"close":203,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-10",3.0362,-0.09,-2.87,26457.160141,345,3.0959,{"date":324,"open":185,"high":325,"low":326,"close":18,"change":216,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-09",3.27,3.06,-2.48,35166.210458,512,3.1599,{"date":332,"open":309,"high":309,"low":25,"close":185,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-08",-0.36,-10.06,406828.246055,2208,3.0451,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":19,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-04",3.49,3.65,3.442,3.58,1.99,37524.130009,868,3.5477,{"date":349,"open":350,"high":343,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-03",3.52,3.35,3.51,0.01,0.29,257555.240364,1844,3.4434,{"date":359,"open":360,"high":352,"low":361,"close":362,"change":363,"percent_change":292,"volume":364,"transactions":365,"vwap":366},"2026-09-02",3.38,3.34,3.5,0.11,214269.579316,2139,3.4356,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-01",3.44,3.46,3.335,3.39,-0.07,-2.02,71047.476221,321,3.3768,{"date":379,"open":380,"high":381,"low":380,"close":370,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-08-31",3.4,3.55,0.03,0.87,62721.28105,489,3.4828,{"date":388,"open":17,"high":370,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-28",3.41,3.43,-0.02,-0.58,68471.7648,421,3.4444,{"date":397,"open":360,"high":343,"low":351,"close":17,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-08-27",0.08,2.37,140356.914695,3704,3.4926,{"date":404,"open":370,"high":343,"low":351,"close":87,"change":216,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-26",-2.32,115600.274412,1418,3.4193,{"date":410,"open":411,"high":412,"low":369,"close":17,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-25",3.67,3.7,-0.25,-6.76,139987.799268,5220,3.5411,{"date":419,"open":420,"high":421,"low":422,"close":412,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-24",3.88,3.94,3.64,-0.19,-4.88,48491.104181,559,3.7491,{"date":429,"open":430,"high":421,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-21",3.66,3.89,0.22,5.99,106168.665963,1311,3.8178,{"date":438,"open":439,"high":440,"low":441,"close":411,"change":111,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-20",3.71,3.74,3.5947,-0.27,78412.141075,954,3.6756,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-19",3.62,3.735,3.615,3.68,0.09,2.51,49855.335796,925,3.6748,{"date":458,"open":459,"high":460,"low":459,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-18",3.53,3.733,3.59,0.05,1.41,53695.025747,660,3.6337,{"date":468,"open":422,"high":440,"low":350,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-17",3.54,-0.11,-3.01,87290.740266,1889,3.6124,{"date":476,"open":411,"high":477,"low":478,"close":341,"change":224,"percent_change":72,"volume":479,"transactions":480,"vwap":481},"2026-08-14",3.7101,3.61,73857.897897,1499,3.6634,{"date":483,"open":469,"high":484,"low":362,"close":485,"change":19,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-13",3.7177,3.69,1.93,84043.123493,917,3.6414,{"date":491,"open":389,"high":448,"low":492,"close":448,"change":391,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-12",3.25,-0.55,163823.647428,1588,3.4775,{"date":498,"open":430,"high":499,"low":500,"close":422,"change":353,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-11",3.72,3.5301,0.28,74943.480824,1038,3.6518,{"date":506,"open":507,"high":485,"low":507,"close":508,"change":19,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-10",3.56,3.63,1.97,58344.878113,860,3.6419,{"date":514,"open":362,"high":515,"low":362,"close":507,"change":462,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-07",3.6,1.42,50275.370475,543,3.5667,{"date":521,"open":507,"high":522,"low":523,"close":352,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-06",3.57,3.47,-0.05,-1.4,39696.855628,534,3.5457,{"date":530,"open":370,"high":461,"low":370,"close":507,"change":398,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-05",2.3,50940.973889,1025,3.5346,{"date":536,"open":17,"high":459,"low":369,"close":537,"change":195,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-04",3.48,1.16,60750.444317,691,3.4854,{"date":543,"open":544,"high":362,"low":544,"close":369,"change":452,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-03",3.33,2.69,130629.259459,1658,3.4349,{"date":550,"open":551,"high":552,"low":283,"close":351,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-07-31",3.32,3.435,0.13,4.04,116163.781615,1007,3.3575,{"date":559,"open":309,"high":544,"low":560,"close":185,"change":373,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-30",3.13,-2.13,106204.363283,1172,3.2185,{"date":566,"open":255,"high":87,"low":255,"close":567,"change":353,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-29",3.29,0.3,52129.24967,805,3.3238,{"date":573,"open":255,"high":551,"low":574,"close":309,"change":575,"percent_change":18,"volume":576,"transactions":577,"vwap":578},"2026-07-28",3.225,0.1,50325.849149,850,3.2829,{"date":580,"open":560,"high":15,"low":560,"close":581,"change":19,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",3.18,2.25,40694.134639,356,3.1886,{"date":587,"open":326,"high":285,"low":326,"close":276,"change":19,"percent_change":531,"volume":588,"transactions":589,"vwap":590},"2026-07-24",37233.252115,407,3.1155,{"date":592,"open":80,"high":593,"low":205,"close":231,"change":248,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-07-23",3.1899,-3.18,66856.346224,593,3.1073,{"date":599,"open":275,"high":492,"low":265,"close":18,"change":373,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-22",-2.18,61020.550795,815,3.1536,{"date":605,"open":247,"high":606,"low":607,"close":15,"change":224,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-21",3.285,3.12,-1.23,133379.661332,1283,3.2054,{"date":613,"open":16,"high":309,"low":607,"close":492,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-20",0.02,0.62,112228.751658,1207,3.2186,{"date":620,"open":292,"high":300,"low":15,"close":255,"change":373,"percent_change":621,"volume":622,"transactions":9,"vwap":255},"2026-07-17",-2.12,77800,{"date":624,"open":625,"high":390,"low":626,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":9,"vwap":626},"2026-07-16",3.42,3.3,-0.12,-3.51,68400,{"date":631,"open":380,"high":461,"low":626,"close":625,"change":462,"percent_change":632,"volume":633,"transactions":9,"vwap":625},"2026-07-15",1.48,190400,{"date":635,"open":300,"high":523,"low":492,"close":87,"change":106,"percent_change":636,"volume":637,"transactions":9,"vwap":87},"2026-07-14",1.81,145100,{"date":639,"open":544,"high":17,"low":309,"close":300,"change":614,"percent_change":640,"volume":641,"transactions":9,"vwap":300},"2026-07-13",0.61,102700,{"date":643,"open":87,"high":87,"low":292,"close":567,"change":224,"percent_change":644,"volume":645,"transactions":9,"vwap":567},"2026-07-10",-1.2,149400,{"date":647,"open":492,"high":389,"low":492,"close":544,"change":614,"percent_change":648,"volume":649,"transactions":9,"vwap":544},"2026-07-09",0.6,156900,{"date":651,"open":652,"high":652,"low":15,"close":300,"change":391,"percent_change":653,"volume":654,"transactions":9,"vwap":300},"2026-07-08",3.36,-0.6,165600,{"date":656,"open":340,"high":340,"low":657,"close":544,"change":658,"percent_change":659,"volume":660,"transactions":9,"vwap":544},"2026-07-07",3.26,-0.06,-1.77,265000,{"date":662,"open":522,"high":478,"low":351,"close":372,"change":627,"percent_change":663,"volume":664,"transactions":9,"vwap":372},"2026-07-06",-3.42,143300,{"date":666,"open":667,"high":668,"low":362,"close":352,"change":669,"percent_change":670,"volume":671,"transactions":9,"vwap":352},"2026-07-02",3.8,3.86,-0.39,-10,547500,{"date":673,"open":372,"high":674,"low":544,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":674},"2026-07-01",3.9,0.56,16.77,372400,{"date":679,"open":657,"high":380,"low":15,"close":361,"change":353,"percent_change":568,"volume":680,"transactions":9,"vwap":361},"2026-06-30",654700,{"date":682,"open":625,"high":469,"low":683,"close":544,"change":391,"percent_change":653,"volume":684,"transactions":9,"vwap":544},"2026-06-29",3.294,136300,{"date":686,"open":360,"high":370,"low":544,"close":351,"change":391,"percent_change":687,"volume":688,"transactions":9,"vwap":351},"2026-06-26",-0.59,126900,{"date":690,"open":380,"high":17,"low":551,"close":87,"change":373,"percent_change":691,"volume":692,"transactions":9,"vwap":87},"2026-06-25",-2.03,106200,{"date":694,"open":340,"high":381,"low":389,"close":369,"change":658,"percent_change":695,"volume":696,"transactions":9,"vwap":369},"2026-06-24",-1.71,64500,{"date":698,"open":352,"high":448,"low":625,"close":362,"change":382,"percent_change":699,"volume":700,"transactions":9,"vwap":362},"2026-06-23",0.86,109500,{"date":702,"open":411,"high":440,"low":17,"close":523,"change":703,"percent_change":704,"volume":705,"transactions":9,"vwap":523},"2026-06-22",-0.23,-6.22,95000,{"date":707,"open":674,"high":708,"low":411,"close":412,"change":703,"percent_change":709,"volume":710,"transactions":9,"vwap":412},"2026-06-18",3.95,-5.85,338800,{"date":712,"open":554,"high":713,"low":674,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-06-17",4.07,3.93,-0.13,-3.2,394400,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":575,"percent_change":724,"volume":725,"transactions":9,"vwap":723},"2026-06-16",4,4.085,3.98,4.06,2.53,77200,{"date":727,"open":554,"high":728,"low":420,"close":729,"change":216,"percent_change":730,"volume":731,"transactions":9,"vwap":729},"2026-06-15",4.13,3.96,-1.98,305900,{"date":733,"open":734,"high":735,"low":736,"close":554,"change":224,"percent_change":241,"volume":737,"transactions":9,"vwap":554},"2026-06-12",4.05,4.08,3.97,114800,{"date":739,"open":708,"high":728,"low":708,"close":735,"change":363,"percent_change":740,"volume":696,"transactions":9,"vwap":735},"2026-06-11",2.77,{"date":742,"open":714,"high":743,"low":744,"close":736,"change":614,"percent_change":745,"volume":746,"transactions":9,"vwap":736},"2026-06-10",4.01,3.92,0.51,114700,{"date":748,"open":749,"high":750,"low":751,"close":708,"change":524,"percent_change":294,"volume":752,"transactions":9,"vwap":708},"2026-06-09",4.03,4.12,3.91,403000,{"date":754,"open":755,"high":756,"low":674,"close":720,"change":195,"percent_change":101,"volume":757,"transactions":9,"vwap":720},"2026-06-08",4.02,4.09,120700,{"date":759,"open":735,"high":735,"low":420,"close":729,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":729},"2026-06-05",-0.17,-4.12,133200,{"date":764,"open":668,"high":728,"low":668,"close":728,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":728},"2026-06-04",0.24,6.17,140900,{"date":769,"open":420,"high":722,"low":667,"close":431,"change":106,"percent_change":770,"volume":771,"transactions":9,"vwap":431},"2026-06-03",1.57,373500,{"date":773,"open":728,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-02",4.32,3.82,3.83,-0.29,-7.04,328900,{"date":781,"open":341,"high":782,"low":341,"close":750,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":750},"2026-06-01",4.19,0.48,13.19,895000,{"date":787,"open":362,"high":412,"low":625,"close":422,"change":206,"percent_change":720,"volume":788,"transactions":9,"vwap":422},"2026-05-29",176800,{"date":790,"open":361,"high":522,"low":300,"close":362,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":362},"2026-05-28",0.2,6.06,206600,{"date":795,"open":275,"high":17,"low":16,"close":626,"change":19,"percent_change":796,"volume":797,"transactions":9,"vwap":626},"2026-05-27",2.17,212300,{"date":799,"open":360,"high":340,"low":800,"close":255,"change":248,"percent_change":801,"volume":802,"transactions":9,"vwap":255},"2026-05-26",3.185,-3,327100,{"date":804,"open":352,"high":805,"low":544,"close":544,"change":806,"percent_change":807,"volume":737,"transactions":9,"vwap":544},"2026-05-22",3.569,-0.18,-5.13,{"date":809,"open":341,"high":451,"low":352,"close":352,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":352},"2026-05-21",-0.15,-4.1,75100,{"date":814,"open":451,"high":815,"low":381,"close":430,"change":353,"percent_change":816,"volume":817,"transactions":9,"vwap":430},"2026-05-20",3.715,0.27,65200,{"date":819,"open":499,"high":751,"low":448,"close":341,"change":658,"percent_change":820,"volume":821,"transactions":9,"vwap":341},"2026-05-19",-1.62,83000,{"date":823,"open":824,"high":824,"low":411,"close":439,"change":111,"percent_change":442,"volume":825,"transactions":9,"vwap":439},"2026-05-18",3.78,60200,{"date":827,"open":341,"high":828,"low":478,"close":499,"change":19,"percent_change":829,"volume":830,"transactions":9,"vwap":499},"2026-05-15",3.755,1.92,78600,{"date":832,"open":499,"high":833,"low":352,"close":341,"change":462,"percent_change":834,"volume":835,"transactions":9,"vwap":341},"2026-05-14",3.802,1.39,142800,{"date":837,"open":775,"high":668,"low":515,"close":515,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":515},"2026-05-13",-0.22,-5.76,126300,{"date":842,"open":744,"high":722,"low":775,"close":775,"change":760,"percent_change":843,"volume":844,"transactions":9,"vwap":775},"2026-05-12",-4.26,73600,{"date":846,"open":847,"high":734,"low":775,"close":848,"change":575,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-05-11",3.85,3.99,2.57,116200,{"date":852,"open":720,"high":853,"low":847,"close":431,"change":248,"percent_change":854,"volume":855,"transactions":9,"vwap":431},"2026-05-08",4.044,-2.51,254400,{"date":857,"open":713,"high":858,"low":859,"close":848,"change":248,"percent_change":860,"volume":861,"transactions":9,"vwap":848},"2026-05-07",4.127,3.951,-2.44,111400,{"date":863,"open":744,"high":728,"low":864,"close":756,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":756},"2026-05-06",3.81,0.21,5.41,114900,{"date":869,"open":554,"high":870,"low":775,"close":420,"change":627,"percent_change":801,"volume":871,"transactions":9,"vwap":420},"2026-05-05",4.126,152000,{"date":873,"open":874,"high":875,"low":722,"close":720,"change":413,"percent_change":876,"volume":877,"transactions":9,"vwap":720},"2026-05-04",4.25,4.27,-5.88,89800,{"date":879,"open":713,"high":880,"low":713,"close":874,"change":432,"percent_change":881,"volume":882,"transactions":9,"vwap":874},"2026-05-01",4.3,5.46,48500,{"date":884,"open":755,"high":735,"low":722,"close":749,"change":391,"percent_change":885,"volume":886,"transactions":9,"vwap":749},"2026-04-30",-0.49,61900,{"date":888,"open":889,"high":890,"low":720,"close":734,"change":216,"percent_change":891,"volume":892,"transactions":9,"vwap":734},"2026-04-29",4.17,4.243,-1.94,145500,{"date":894,"open":895,"high":896,"low":897,"close":728,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":728},"2026-04-28",4.38,4.402,4.125,-0.26,-5.92,112800,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":907,"percent_change":824,"volume":908,"transactions":9,"vwap":906},"2026-04-27",4.29,4.4,4.24,4.39,0.16,96900,{"date":910,"open":911,"high":774,"low":749,"close":912,"change":106,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-04-24",4.2,4.23,1.44,122400,{"date":916,"open":917,"high":95,"low":918,"close":889,"change":669,"percent_change":919,"volume":920,"transactions":9,"vwap":889},"2026-04-23",4.56,4.11,-8.55,146300,{"date":922,"open":923,"high":924,"low":925,"close":917,"change":268,"percent_change":926,"volume":927,"transactions":9,"vwap":917},"2026-04-22",4.75,4.893,4.51,-3.39,98800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":614,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-04-21",4.69,4.92,4.68,4.72,0.43,104800,{"date":937,"open":938,"high":939,"low":95,"close":938,"change":224,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-04-20",4.7,4.77,-0.84,51200,{"date":943,"open":944,"high":945,"low":946,"close":944,"change":462,"percent_change":947,"volume":948,"transactions":9,"vwap":944},"2026-04-17",4.74,4.76,4.622,1.07,45000,{"date":950,"open":933,"high":951,"low":952,"close":930,"change":111,"percent_change":953,"volume":954,"transactions":9,"vwap":930},"2026-04-16",4.8,4.629,-0.21,67900,{"date":956,"open":938,"high":951,"low":957,"close":938,"change":286,"percent_change":286,"volume":958,"transactions":9,"vwap":938},"2026-04-15",4.58,102500,{"date":960,"open":932,"high":961,"low":962,"close":938,"change":19,"percent_change":963,"volume":964,"transactions":9,"vwap":938},"2026-04-14",4.815,4.66,1.51,58400,{"date":966,"open":95,"high":967,"low":968,"close":969,"change":353,"percent_change":432,"volume":970,"transactions":9,"vwap":969},"2026-04-13",4.725,4.55,4.63,109600,{"date":972,"open":933,"high":973,"low":974,"close":975,"change":233,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-04-10",4.82,4.47,4.62,-0.65,85000,{"date":979,"open":207,"high":980,"low":95,"close":95,"change":248,"percent_change":981,"volume":982,"transactions":9,"vwap":95},"2026-04-09",4.85,-2.11,44800,{"date":984,"open":933,"high":973,"low":930,"close":923,"change":907,"percent_change":340,"volume":985,"transactions":9,"vwap":923},"2026-04-08",47900,{"date":987,"open":923,"high":988,"low":989,"close":990,"change":806,"percent_change":991,"volume":992,"transactions":9,"vwap":990},"2026-04-07",4.89,4.5,4.59,-3.77,117700,{"date":994,"open":995,"high":996,"low":968,"close":939,"change":413,"percent_change":997,"volume":998,"transactions":9,"vwap":939},"2026-04-06",4.98,5.16,-4.98,229600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":286,"percent_change":286,"volume":1005,"transactions":9,"vwap":1004},"2026-04-02",4.88,5.05,4.86,5.02,40700,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1004,"change":524,"percent_change":234,"volume":1011,"transactions":9,"vwap":1004},"2026-04-01",5.08,5.1,4.99,55000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":398,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-03-31",5.04,5.075,4.95,5.07,1.6,27600,{"date":1021,"open":980,"high":1022,"low":980,"close":1010,"change":1023,"percent_change":459,"volume":1024,"transactions":9,"vwap":1010},"2026-03-30",5.095,0.17,72500,{"date":1026,"open":1027,"high":931,"low":973,"close":973,"change":111,"percent_change":953,"volume":1028,"transactions":9,"vwap":973},"2026-03-27",4.83,39200,{"date":1030,"open":1031,"high":1032,"low":969,"close":1027,"change":111,"percent_change":953,"volume":1033,"transactions":9,"vwap":1027},"2026-03-26",4.79,5,101100,{"date":1035,"open":1036,"high":1037,"low":973,"close":207,"change":658,"percent_change":1038,"volume":1039,"transactions":9,"vwap":207},"2026-03-25",4.94,4.97,-1.22,25200,{"date":1041,"open":1042,"high":1008,"low":988,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-03-24",5.06,4.9,-0.24,-4.67,25100,{"date":1048,"open":995,"high":1049,"low":995,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-03-23",5.2,5.14,0.12,2.39,64900,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1004,"change":524,"percent_change":234,"volume":1059,"transactions":9,"vwap":1004},"2026-03-20",5.01,5.085,4.96,60800,{"date":1061,"open":1032,"high":1062,"low":1032,"close":1017,"change":353,"percent_change":791,"volume":1063,"transactions":9,"vwap":1017},"2026-03-19",5.22,72400,{"date":1065,"open":1066,"high":1066,"low":1002,"close":1042,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1042},"2026-03-18",5.57,-0.48,-8.66,182300,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":614,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-03-17",5.61,5.71,5.39,5.54,0.36,135900,{"date":1079,"open":881,"high":24,"low":881,"close":1080,"change":106,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-03-16",5.52,1.1,205100,{"date":1084,"open":1085,"high":1086,"low":1087,"close":881,"change":224,"percent_change":1088,"volume":1089,"transactions":9,"vwap":881},"2026-03-13",5.43,5.561,5.37,-0.73,194300,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1094,"change":206,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-03-12",5.36,5.765,5.5,2.61,223400,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1092,"change":575,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1092},"2026-03-11",5.33,5.59,1.9,211700,{"date":1104,"open":1002,"high":1105,"low":1058,"close":1106,"change":1107,"percent_change":1049,"volume":1108,"transactions":9,"vwap":1106},"2026-03-10",5.3,5.26,0.26,86900,{"date":1110,"open":1111,"high":1112,"low":1037,"close":1032,"change":373,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1032},"2026-03-09",5.025,5.09,-1.38,56200,{"date":1116,"open":1017,"high":1117,"low":1058,"close":1017,"change":318,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1017},"2026-03-06",5.19,-1.74,34500,{"date":1121,"open":1009,"high":1122,"low":1002,"close":996,"change":19,"percent_change":1123,"volume":1124,"transactions":9,"vwap":996},"2026-03-05",5.23,1.38,62900,{"date":1126,"open":1112,"high":1127,"low":1032,"close":1112,"change":382,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1112},"2026-03-04",5.12,0.59,81700,{"date":1131,"open":980,"high":1132,"low":1133,"close":1042,"change":575,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1042},"2026-03-03",5.065,4.835,2.02,24200,{"date":1137,"open":1138,"high":1002,"low":980,"close":1058,"change":286,"percent_change":286,"volume":1139,"transactions":9,"vwap":1058},"2026-03-02",4.87,121100,{"date":1141,"open":1016,"high":1111,"low":980,"close":1058,"change":391,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1058},"2026-02-27",-0.4,66800,{"date":1145,"open":1001,"high":1042,"low":1146,"close":995,"change":363,"percent_change":1147,"volume":1148,"transactions":9,"vwap":995},"2026-02-26",4.851,2.26,79300,{"date":1150,"open":939,"high":1138,"low":939,"close":1138,"change":575,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1138},"2026-02-25",2.1,57400,{"date":1154,"open":1155,"high":951,"low":957,"close":939,"change":363,"percent_change":1156,"volume":1157,"transactions":9,"vwap":939},"2026-02-24",4.6,2.36,108700,{"date":1159,"open":1036,"high":1036,"low":1160,"close":962,"change":1044,"percent_change":1161,"volume":1162,"transactions":9,"vwap":962},"2026-02-23",4.64,-4.9,131900,{"date":1164,"open":973,"high":995,"low":973,"close":1043,"change":452,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1043},"2026-02-20",1.87,128200,{"date":1168,"open":923,"high":1027,"low":923,"close":1169,"change":658,"percent_change":608,"volume":1170,"transactions":9,"vwap":1169},"2026-02-19",4.81,107800,{"date":1172,"open":923,"high":1037,"low":923,"close":1138,"change":1051,"percent_change":724,"volume":1173,"transactions":9,"vwap":1138},"2026-02-18",85100,{"date":1175,"open":1058,"high":1032,"low":944,"close":923,"change":806,"percent_change":1176,"volume":1177,"transactions":9,"vwap":923},"2026-02-17",-3.65,63200,{"date":1179,"open":931,"high":1111,"low":207,"close":1180,"change":111,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-02-13",4.93,-0.2,74700,{"date":1184,"open":1004,"high":1042,"low":207,"close":1036,"change":373,"percent_change":525,"volume":1185,"transactions":9,"vwap":1036},"2026-02-12",160100,{"date":1187,"open":1008,"high":996,"low":1188,"close":1056,"change":391,"percent_change":1142,"volume":1189,"transactions":9,"vwap":1056},"2026-02-11",4.975,159900,{"date":1191,"open":1192,"high":1193,"low":1032,"close":1192,"change":286,"percent_change":286,"volume":1194,"transactions":9,"vwap":1192},"2026-02-10",5.03,5.13,145700,{"date":1196,"open":1180,"high":1008,"low":1043,"close":1192,"change":106,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1192},"2026-02-09",1.21,143900,{"date":1200,"open":1201,"high":1022,"low":1201,"close":1037,"change":363,"percent_change":1147,"volume":1202,"transactions":9,"vwap":1037},"2026-02-06",4.91,132200,{"date":1204,"open":1008,"high":1205,"low":1206,"close":1003,"change":442,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1003},"2026-02-05",5.35,4.825,-5.26,268500,{"date":1210,"open":1014,"high":1211,"low":1014,"close":1193,"change":452,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1193},"2026-02-04",5.24,1.79,334100,{"date":1215,"open":995,"high":1042,"low":1027,"close":1014,"change":452,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1014},"2026-02-03",1.82,458300,{"date":1219,"open":1138,"high":1042,"low":980,"close":1016,"change":398,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1016},"2026-02-02",1.64,139600,{"date":1223,"open":1004,"high":1009,"low":207,"close":1138,"change":715,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1138},"2026-01-30",-2.6,350100,{"date":1227,"open":1228,"high":1228,"low":973,"close":1032,"change":953,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1032},"2026-01-29",5.21,-4.03,160500,{"date":1232,"open":1122,"high":1233,"low":1009,"close":1228,"change":614,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1228},"2026-01-28",5.32,0.39,200500,{"date":1237,"open":1127,"high":1238,"low":1057,"close":1117,"change":398,"percent_change":770,"volume":1239,"transactions":9,"vwap":1117},"2026-01-27",5.25,196600,{"date":1241,"open":995,"high":996,"low":1058,"close":1242,"change":310,"percent_change":341,"volume":1243,"transactions":9,"vwap":1242},"2026-01-26",5.11,179800,{"date":1245,"open":1180,"high":1014,"low":1201,"close":1180,"change":382,"percent_change":640,"volume":1246,"transactions":9,"vwap":1180},"2026-01-23",149800,{"date":1248,"open":923,"high":1056,"low":923,"close":1043,"change":258,"percent_change":749,"volume":1249,"transactions":9,"vwap":1043},"2026-01-22",188900,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":501,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-01-21",4.48,4.735,4.71,6.32,239300,{"date":1258,"open":95,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-01-20",4.685,4.41,4.43,-0.3,-6.34,96500,{"date":1266,"open":944,"high":1267,"low":1254,"close":1268,"change":286,"percent_change":286,"volume":1269,"transactions":9,"vwap":1268},"2026-01-16",4.755,4.73,98300,{"date":1271,"open":1169,"high":1242,"low":1254,"close":1268,"change":907,"percent_change":362,"volume":1272,"transactions":9,"vwap":1268},"2026-01-15",256200,{"date":1274,"open":906,"high":1155,"low":1275,"close":1276,"change":310,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-01-14",4.35,4.57,4.1,170100,{"date":1280,"open":990,"high":1281,"low":1275,"close":906,"change":760,"percent_change":1282,"volume":1283,"transactions":9,"vwap":906},"2026-01-13",4.618,-3.73,79100,{"date":1285,"open":1286,"high":1206,"low":917,"close":917,"change":898,"percent_change":1287,"volume":1288,"transactions":9,"vwap":917},"2026-01-12",4.78,-5.39,59900,{"date":1290,"open":938,"high":931,"low":969,"close":973,"change":1023,"percent_change":430,"volume":1291,"transactions":9,"vwap":973},"2026-01-09",164800,{"date":1293,"open":895,"high":1294,"low":880,"close":95,"change":354,"percent_change":1295,"volume":1296,"transactions":9,"vwap":95},"2026-01-08",4.745,6.65,181200,{"date":1298,"open":1299,"high":974,"low":1300,"close":1301,"change":248,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-01-07",4.45,4.348,4.36,-2.24,109700,{"date":1305,"open":1299,"high":968,"low":1260,"close":1306,"change":391,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-01-06",4.46,-0.45,255900,{"date":1310,"open":904,"high":1311,"low":904,"close":1252,"change":907,"percent_change":412,"volume":1312,"transactions":9,"vwap":1252},"2026-01-05",4.515,236200,{"date":1314,"open":1315,"high":904,"low":1315,"close":774,"change":121,"percent_change":1316,"volume":1317,"transactions":9,"vwap":774},"2026-01-02",4.14,6.14,162600,{"date":1319,"open":911,"high":1320,"low":720,"close":713,"change":760,"percent_change":1321,"volume":1322,"transactions":9,"vwap":713},"2025-12-31",4.34,-4.01,431000,{"date":1324,"open":875,"high":1325,"low":911,"close":905,"change":524,"percent_change":1326,"volume":1327,"transactions":9,"vwap":905},"2025-12-30",4.298,-1.17,105400,{"date":1329,"open":875,"high":1275,"low":875,"close":903,"change":524,"percent_change":1330,"volume":1331,"transactions":9,"vwap":903},"2025-12-29",-1.15,114000,{"date":1333,"open":904,"high":1334,"low":1335,"close":1320,"change":658,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1320},"2025-12-26",4.431,4.33,-1.36,96300,{"date":1339,"open":925,"high":925,"low":904,"close":904,"change":470,"percent_change":860,"volume":1340,"transactions":9,"vwap":904},"2025-12-24",68500,{"date":1342,"open":990,"high":969,"low":925,"close":925,"change":627,"percent_change":1343,"volume":1344,"transactions":9,"vwap":925},"2025-12-23",-2.59,121900,{"date":1346,"open":1268,"high":1031,"low":1347,"close":969,"change":373,"percent_change":1348,"volume":1349,"transactions":9,"vwap":969},"2025-12-22",4.605,-1.49,178800,{"date":1351,"open":939,"high":961,"low":1259,"close":938,"change":373,"percent_change":1352,"volume":1353,"transactions":9,"vwap":938},"2025-12-19",-1.47,91200,{"date":1355,"open":1268,"high":1356,"low":1268,"close":939,"change":462,"percent_change":1357,"volume":1358,"transactions":9,"vwap":939},"2025-12-18",4.833,1.06,92000,{"date":1360,"open":945,"high":1201,"low":1254,"close":933,"change":216,"percent_change":1361,"volume":1362,"transactions":9,"vwap":933},"2025-12-17",-1.67,128900,{"date":1364,"open":938,"high":1001,"low":938,"close":951,"change":19,"percent_change":632,"volume":1365,"transactions":9,"vwap":951},"2025-12-16",116300,{"date":1367,"open":1368,"high":944,"low":989,"close":1268,"change":258,"percent_change":782,"volume":1369,"transactions":9,"vwap":1268},"2025-12-15",4.54,107000,{"date":1371,"open":989,"high":1372,"low":1373,"close":1368,"change":382,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1368},"2025-12-12",4.556,4.485,0.67,109800,{"date":1377,"open":968,"high":968,"low":1378,"close":925,"change":111,"percent_change":838,"volume":1379,"transactions":9,"vwap":925},"2025-12-11",4.465,143400,{"date":1381,"open":968,"high":1382,"low":1383,"close":1384,"change":111,"percent_change":838,"volume":1385,"transactions":9,"vwap":1384},"2025-12-10",4.555,4.44,4.52,201000,{"date":1387,"open":1388,"high":1388,"low":1384,"close":1389,"change":224,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2025-12-09",4.61,4.53,-0.88,97000,{"date":1393,"open":1388,"high":1394,"low":1395,"close":1276,"change":224,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1276},"2025-12-08",4.661,4.535,-0.87,90200,{"date":1399,"open":207,"high":1400,"low":1401,"close":1388,"change":413,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1388},"2025-12-05",4.906,4.565,-5.14,188600,{"date":1405,"open":973,"high":1406,"low":1407,"close":1003,"change":19,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1003},"2025-12-04",4.915,4.785,1.46,142700,{"date":1411,"open":1389,"high":207,"low":1389,"close":1031,"change":121,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1031},"2025-12-03",5.51,166500,{"date":1415,"open":968,"high":1416,"low":989,"close":1368,"change":614,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1368},"2025-12-02",4.575,0.44,133400,{"date":1420,"open":925,"high":957,"low":925,"close":1384,"change":614,"percent_change":1417,"volume":1421,"transactions":9,"vwap":1384},"2025-12-01",85900,{"date":1423,"open":974,"high":1276,"low":1306,"close":989,"change":353,"percent_change":432,"volume":1063,"transactions":9,"vwap":989},"2025-11-28",{"date":1425,"open":1306,"high":1311,"low":1426,"close":1427,"change":462,"percent_change":116,"volume":1428,"transactions":9,"vwap":1427},"2025-11-26",4.373,4.49,125900,{"date":1430,"open":989,"high":1155,"low":906,"close":1383,"change":233,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1383},"2025-11-25",-0.67,129600,{"date":1434,"open":1435,"high":989,"low":1435,"close":974,"change":452,"percent_change":1436,"volume":1437,"transactions":9,"vwap":974},"2025-11-24",4.37,2.05,127600,{"date":1439,"open":895,"high":1306,"low":895,"close":895,"change":382,"percent_change":1440,"volume":1441,"transactions":9,"vwap":895},"2025-11-21",0.69,204600,{"date":1443,"open":1301,"high":1306,"low":1275,"close":1275,"change":382,"percent_change":1440,"volume":1444,"transactions":9,"vwap":1275},"2025-11-20",94700,{"date":1446,"open":875,"high":1260,"low":875,"close":774,"change":462,"percent_change":1447,"volume":1448,"transactions":9,"vwap":774},"2025-11-19",1.17,187400,{"date":1450,"open":1315,"high":1451,"low":750,"close":875,"change":106,"percent_change":1452,"volume":1453,"transactions":9,"vwap":875},"2025-11-18",4.345,1.43,173200,{"date":1455,"open":895,"high":917,"low":889,"close":1456,"change":806,"percent_change":811,"volume":1457,"transactions":9,"vwap":1456},"2025-11-17",4.21,199900,{"date":1459,"open":1368,"high":1169,"low":895,"close":906,"change":423,"percent_change":1460,"volume":1461,"transactions":9,"vwap":906},"2025-11-14",-4.15,166900,{"date":1463,"open":939,"high":1464,"low":1252,"close":957,"change":233,"percent_change":976,"volume":1465,"transactions":9,"vwap":957},"2025-11-13",4.865,225100,{"date":1467,"open":917,"high":1468,"low":1299,"close":1388,"change":19,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1388},"2025-11-12",4.635,1.54,190200,{"date":1472,"open":1384,"high":962,"low":1384,"close":1368,"change":353,"percent_change":432,"volume":1473,"transactions":9,"vwap":1368},"2025-11-11",181100,{"date":1475,"open":968,"high":1476,"low":1389,"close":1389,"change":382,"percent_change":1374,"volume":1477,"transactions":9,"vwap":1389},"2025-11-10",4.675,116000,{"date":1479,"open":989,"high":1480,"low":895,"close":989,"change":524,"percent_change":1481,"volume":1482,"transactions":9,"vwap":989},"2025-11-07",4.545,-1.1,157400,{"date":1484,"open":1160,"high":1268,"low":1384,"close":968,"change":233,"percent_change":1485,"volume":1486,"transactions":9,"vwap":968},"2025-11-06",-0.66,111600,{"date":1488,"open":957,"high":1489,"low":1276,"close":957,"change":224,"percent_change":1396,"volume":1490,"transactions":9,"vwap":957},"2025-11-05",4.705,128800,{"date":1492,"open":945,"high":1493,"low":1388,"close":975,"change":703,"percent_change":1494,"volume":1495,"transactions":9,"vwap":975},"2025-11-04",4.845,-4.74,111200,{"date":1497,"open":980,"high":1037,"low":1169,"close":980,"change":382,"percent_change":615,"volume":1498,"transactions":9,"vwap":980},"2025-11-03",176900,{"date":1500,"open":944,"high":1501,"low":944,"close":973,"change":1051,"percent_change":1502,"volume":1503,"transactions":9,"vwap":973},"2025-10-31",4.875,2.55,129100,{"date":1505,"open":1160,"high":1489,"low":1506,"close":938,"change":391,"percent_change":1507,"volume":1508,"transactions":9,"vwap":938},"2025-10-30",4.625,-0.42,97900,{"date":1510,"open":939,"high":207,"low":930,"close":933,"change":524,"percent_change":1511,"volume":1495,"transactions":9,"vwap":933},"2025-10-29",-1.05,{"date":1513,"open":1268,"high":1514,"low":1259,"close":939,"change":195,"percent_change":1515,"volume":1516,"transactions":9,"vwap":939},"2025-10-28",4.807,0.85,120500,{"date":1518,"open":1192,"high":1112,"low":930,"close":1268,"change":703,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1268},"2025-10-27",-4.64,176100,{"date":1522,"open":1014,"high":1523,"low":1058,"close":1058,"change":111,"percent_change":1181,"volume":1524,"transactions":9,"vwap":1058},"2025-10-24",5.17,272300,{"date":1526,"open":1286,"high":1192,"low":923,"close":1037,"change":432,"percent_change":969,"volume":1527,"transactions":9,"vwap":1037},"2025-10-23",369600,{"date":1529,"open":1160,"high":1003,"low":1155,"close":923,"change":1530,"percent_change":657,"volume":1531,"transactions":9,"vwap":923},"2025-10-22",0.15,234800,{"date":1533,"open":1306,"high":1534,"low":1535,"close":1155,"change":1023,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1155},"2025-10-21",4.665,4.26,3.84,223800,{"date":1539,"open":874,"high":1306,"low":874,"close":1261,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1261},"2025-10-20",0.23,5.48,150400,{"date":1544,"open":911,"high":1545,"low":889,"close":911,"change":382,"percent_change":1546,"volume":1547,"transactions":9,"vwap":911},"2025-10-17",4.283,0.72,187300,{"date":1549,"open":1535,"high":1550,"low":897,"close":889,"change":318,"percent_change":981,"volume":1551,"transactions":9,"vwap":889},"2025-10-16",4.388,243700,{"date":1553,"open":1535,"high":1554,"low":1555,"close":1535,"change":195,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1535},"2025-10-15",4.325,4.205,0.95,145800,{"date":1559,"open":1277,"high":1560,"low":1277,"close":1561,"change":462,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-10-14",4.42,4.22,1.2,293500,{"date":1565,"open":782,"high":1535,"low":750,"close":889,"change":310,"percent_change":925,"volume":1566,"transactions":9,"vwap":889},"2025-10-13",270800,{"date":1568,"open":904,"high":1384,"low":722,"close":848,"change":1307,"percent_change":1569,"volume":1570,"transactions":9,"vwap":848},"2025-10-10",-10.14,297600,{"date":1572,"open":1306,"high":1395,"low":1320,"close":1383,"change":224,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1383},"2025-10-09",-0.89,344200,{"date":1576,"open":95,"high":951,"low":1261,"close":1252,"change":248,"percent_change":600,"volume":1577,"transactions":9,"vwap":1252},"2025-10-08",367700,{"date":1579,"open":1056,"high":1192,"low":1252,"close":957,"change":1142,"percent_change":1580,"volume":1581,"transactions":9,"vwap":957},"2025-10-07",-8.03,832500,{"date":1583,"open":988,"high":1584,"low":1001,"close":995,"change":553,"percent_change":1585,"volume":1586,"transactions":9,"vwap":995},"2025-10-06",5.049,2.68,315800,{"date":1588,"open":988,"high":995,"low":207,"close":980,"change":224,"percent_change":1589,"volume":1590,"transactions":9,"vwap":980},"2025-10-03",-0.82,153600,{"date":1592,"open":1192,"high":1192,"low":951,"close":988,"change":318,"percent_change":1593,"volume":1594,"transactions":9,"vwap":988},"2025-10-02",-1.81,243800,{"date":1596,"open":1050,"high":1597,"low":207,"close":995,"change":760,"percent_change":1598,"volume":1599,"transactions":9,"vwap":995},"2025-10-01",5.165,-3.3,478500,{"date":1601,"open":1211,"high":1074,"low":1602,"close":1603,"change":810,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-09-30",5.145,5.15,-2.83,139800,{"date":1607,"open":1049,"high":1205,"low":1608,"close":1105,"change":575,"percent_change":829,"volume":1609,"transactions":9,"vwap":1105},"2025-09-29",5.195,142100,{"date":1611,"open":1105,"high":1612,"low":996,"close":1049,"change":216,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1049},"2025-09-26",5.44,-1.52,181800,{"date":1616,"open":1541,"high":1412,"low":1238,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-09-25",5.28,-0.14,-2.58,209300,{"date":1622,"open":1092,"high":1623,"low":1092,"close":1624,"change":382,"percent_change":675,"volume":1625,"transactions":9,"vwap":1624},"2025-09-24",5.55,5.42,215700,{"date":1627,"open":1628,"high":1100,"low":1092,"close":1074,"change":216,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1074},"2025-09-23",5.47,-1.46,187800,{"date":1632,"open":1085,"high":1066,"low":1624,"close":1628,"change":111,"percent_change":806,"volume":1633,"transactions":9,"vwap":1628},"2025-09-22",158700,{"date":1635,"open":1636,"high":1637,"low":881,"close":1541,"change":806,"percent_change":594,"volume":1638,"transactions":9,"vwap":1541},"2025-09-19",5.65,5.72,295800,{"date":1640,"open":1636,"high":1641,"low":1642,"close":1643,"change":614,"percent_change":151,"volume":1644,"transactions":9,"vwap":1643},"2025-09-18",5.78,5.53,5.66,426500,{"date":1646,"open":1647,"high":1648,"low":1412,"close":1649,"change":614,"percent_change":1076,"volume":1650,"transactions":9,"vwap":1649},"2025-09-17",5.79,5.85,5.64,561900,{"date":1652,"open":1094,"high":1653,"low":1654,"close":1655,"change":1051,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-09-16",5.88,5.45,5.62,2.18,2251500,{"date":1659,"open":1211,"high":1660,"low":1603,"close":1094,"change":1661,"percent_change":259,"volume":1662,"transactions":9,"vwap":1094},"2025-09-15",5.575,0.33,783100,{"date":1664,"open":1603,"high":1665,"low":1009,"close":1523,"change":19,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1523},"2025-09-12",5.186,1.37,168600,{"date":1669,"open":1014,"high":1670,"low":1014,"close":1009,"change":398,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1009},"2025-09-11",5.115,1.59,113800,{"date":1674,"open":1049,"high":1675,"low":1032,"close":1004,"change":760,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1004},"2025-09-10",5.225,-3.28,89400,{"date":1679,"open":1009,"high":1680,"low":1008,"close":1117,"change":382,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1117},"2025-09-09",5.198,0.58,110400,{"date":1684,"open":1228,"high":1685,"low":996,"close":996,"change":224,"percent_change":1686,"volume":1687,"transactions":9,"vwap":996},"2025-09-08",5.255,-0.77,111900,{"date":1689,"open":1242,"high":1624,"low":1242,"close":1049,"change":106,"percent_change":1447,"volume":1690,"transactions":9,"vwap":1049},"2025-09-05",166800,{"date":1692,"open":1092,"high":1693,"low":1050,"close":1050,"change":838,"percent_change":811,"volume":1477,"transactions":9,"vwap":1050},"2025-09-04",5.365,{"date":1695,"open":1624,"high":1612,"low":1696,"close":1092,"change":111,"percent_change":423,"volume":1697,"transactions":9,"vwap":1092},"2025-09-03",5.31,105300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1087,"change":373,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1087},"2025-09-02",5.38,5.49,5.325,-1.29,93600,{"date":1706,"open":881,"high":1707,"low":1074,"close":1612,"change":382,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1612},"2025-08-29",5.505,0.55,121600,{"date":1711,"open":1541,"high":1712,"low":1700,"close":866,"change":353,"percent_change":258,"volume":1713,"transactions":9,"vwap":866},"2025-08-28",5.545,114600,{"date":1715,"open":1049,"high":1623,"low":1716,"close":1717,"change":432,"percent_change":874,"volume":1718,"transactions":9,"vwap":1717},"2025-08-27",5.181,5.4,174200,{"date":1720,"open":1721,"high":1722,"low":1602,"close":1721,"change":216,"percent_change":1613,"volume":1723,"transactions":9,"vwap":1721},"2025-08-26",5.18,5.385,143800,{"date":1725,"open":1523,"high":1726,"low":1523,"close":1106,"change":353,"percent_change":258,"volume":1727,"transactions":9,"vwap":1106},"2025-08-25",5.29,106000,{"date":1729,"open":1017,"high":1696,"low":1192,"close":1238,"change":258,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1238},"2025-08-22",3.75,126200,{"date":1733,"open":1014,"high":1734,"low":1735,"close":1042,"change":233,"percent_change":687,"volume":1736,"transactions":9,"vwap":1042},"2025-08-21",5.175,5.0089998,103000,{"date":1738,"open":996,"high":1739,"low":1002,"close":1112,"change":658,"percent_change":1326,"volume":1740,"transactions":9,"vwap":1112},"2025-08-20",5.295,79700,{"date":1742,"open":1117,"high":1743,"low":1603,"close":1603,"change":524,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1603},"2025-08-19",5.275,-0.96,67100,{"date":1747,"open":1105,"high":1717,"low":1049,"close":1049,"change":658,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1049},"2025-08-18",-1.14,70400,{"date":1751,"open":1074,"high":1752,"low":1685,"close":1106,"change":715,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1106},"2025-08-15",5.438,-2.41,91800,{"date":1756,"open":1643,"high":1757,"low":1032,"close":1074,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1074},"2025-08-14",5.7,0.53,10.91,487500,{"date":1762,"open":1058,"high":1122,"low":1003,"close":1003,"change":248,"percent_change":374,"volume":1763,"transactions":9,"vwap":1003},"2025-08-13",252300,{"date":1765,"open":1721,"high":1228,"low":1043,"close":1058,"change":898,"percent_change":997,"volume":1766,"transactions":9,"vwap":1058},"2025-08-12",138600,{"date":1768,"open":1085,"high":881,"low":1117,"close":1062,"change":268,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1062},"2025-08-11",-2.97,92100,{"date":1772,"open":1717,"high":1707,"low":1092,"close":1700,"change":233,"percent_change":493,"volume":1773,"transactions":9,"vwap":1700},"2025-08-08",73500,{"date":1775,"open":866,"high":1623,"low":1092,"close":866,"change":106,"percent_change":1776,"volume":1777,"transactions":9,"vwap":866},"2025-08-07",1.12,71600,{"date":1779,"open":1099,"high":1624,"low":1099,"close":1205,"change":111,"percent_change":423,"volume":1780,"transactions":9,"vwap":1205},"2025-08-06",69600,{"date":1782,"open":1700,"high":1612,"low":1233,"close":1092,"change":382,"percent_change":675,"volume":1783,"transactions":9,"vwap":1092},"2025-08-05",75800,{"date":1785,"open":1092,"high":1701,"low":1105,"close":1099,"change":353,"percent_change":258,"volume":1786,"transactions":9,"vwap":1099},"2025-08-04",124800,{"date":1788,"open":1099,"high":1789,"low":1696,"close":1233,"change":627,"percent_change":1790,"volume":1713,"transactions":9,"vwap":1233},"2025-08-01",5.56,-2.21,{"date":1792,"open":1624,"high":1072,"low":1624,"close":1612,"change":353,"percent_change":310,"volume":1793,"transactions":9,"vwap":1612},"2025-07-31",381600,{"date":1795,"open":1700,"high":1066,"low":1700,"close":1085,"change":391,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1085},"2025-07-30",-0.37,110300,{"date":1799,"open":1106,"high":1541,"low":1106,"close":1654,"change":111,"percent_change":806,"volume":1800,"transactions":9,"vwap":1654},"2025-07-29",82800,{"date":1802,"open":1628,"high":1803,"low":1612,"close":881,"change":111,"percent_change":806,"volume":1804,"transactions":9,"vwap":881},"2025-07-28",5.485,92200,{"date":1806,"open":1701,"high":1807,"low":1628,"close":1628,"change":111,"percent_change":806,"volume":1808,"transactions":9,"vwap":1628},"2025-07-25",5.535,64700,{"date":1810,"open":1717,"high":1642,"low":1717,"close":1541,"change":106,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1541},"2025-07-24",1.11,93300,{"date":1814,"open":866,"high":1815,"low":866,"close":1624,"change":233,"percent_change":493,"volume":1816,"transactions":9,"vwap":1624},"2025-07-23",5.475,79600,{"date":1818,"open":1624,"high":1819,"low":1624,"close":1654,"change":373,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1654},"2025-07-22",5.609,-1.27,1434500,{"date":1823,"open":1080,"high":1643,"low":1080,"close":1080,"change":224,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1080},"2025-07-21",-0.72,72800,{"date":1827,"open":1066,"high":1649,"low":1412,"close":1789,"change":216,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1789},"2025-07-18",-1.42,63800,{"date":1831,"open":1412,"high":1832,"low":1094,"close":1649,"change":398,"percent_change":913,"volume":1833,"transactions":9,"vwap":1649},"2025-07-17",5.67,77400,{"date":1835,"open":1412,"high":1836,"low":1412,"close":1789,"change":233,"percent_change":1837,"volume":1829,"transactions":9,"vwap":1789},"2025-07-16",5.655,-0.54,{"date":1839,"open":1643,"high":1840,"low":1642,"close":1100,"change":233,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1100},"2025-07-15",5.76,-0.53,86400,{"date":1844,"open":1757,"high":1845,"low":1846,"close":1655,"change":470,"percent_change":1847,"volume":850,"transactions":9,"vwap":1655},"2025-07-14",5.81,5.572,-1.92,{"date":1849,"open":24,"high":1850,"low":1832,"close":1851,"change":810,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-07-11",5.875,5.73,-2.55,110000,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1653,"change":524,"percent_change":940,"volume":1858,"transactions":9,"vwap":1653},"2025-07-10",5.93,5.83,96400,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1856,"change":658,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1856},"2025-07-09",5.96,5.97,5.92,-1,57000,{"date":1867,"open":1856,"high":1868,"low":1863,"close":433,"change":575,"percent_change":1869,"volume":1870,"transactions":9,"vwap":433},"2025-07-08",6,1.7,58700,{"date":1872,"open":1863,"high":1873,"low":1874,"close":1874,"change":806,"percent_change":1769,"volume":1875,"transactions":9,"vwap":1874},"2025-07-07",6.07,5.89,72600,{"date":1877,"open":311,"high":1878,"low":311,"close":1873,"change":258,"percent_change":255,"volume":1879,"transactions":9,"vwap":1873},"2025-07-03",6.1,51800,{"date":1881,"open":1868,"high":1878,"low":1653,"close":1653,"change":1181,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1653},"2025-07-02",-3.29,140100,{"date":1885,"open":1862,"high":1886,"low":1887,"close":1888,"change":363,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-07-01",6.095,5.915,6.08,1.84,112400,{"date":1892,"open":1845,"high":433,"low":1893,"close":1862,"change":791,"percent_change":523,"volume":1894,"transactions":9,"vwap":1862},"2025-06-30",5.805,101300,{"date":1896,"open":1648,"high":1863,"low":1897,"close":1898,"change":318,"percent_change":1899,"volume":1900,"transactions":9,"vwap":1898},"2025-06-27",5.75,5.77,-1.54,67300,{"date":1902,"open":1845,"high":1903,"low":1073,"close":1904,"change":575,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-06-26",5.94,5.86,1.74,107700,{"date":1908,"open":1904,"high":1904,"low":1897,"close":1840,"change":658,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1840},"2025-06-25",-1.03,70700,{"date":1912,"open":1898,"high":1913,"low":1898,"close":1914,"change":106,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-06-24",5.989,5.82,1.04,144200,{"date":1918,"open":1919,"high":1914,"low":1832,"close":1840,"change":614,"percent_change":151,"volume":1920,"transactions":9,"vwap":1840},"2025-06-23",5.74,105600,{"date":1922,"open":1862,"high":433,"low":1637,"close":1919,"change":953,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1919},"2025-06-20",-3.53,96800,{"date":1926,"open":1927,"high":1928,"low":1653,"close":1929,"change":391,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-06-18",5.98,6.11,5.95,-0.34,120300,{"date":1933,"open":1934,"high":1935,"low":1653,"close":1862,"change":106,"percent_change":88,"volume":1936,"transactions":9,"vwap":1862},"2025-06-17",5.91,6.03,129500,{"date":1938,"open":1647,"high":1939,"low":1647,"close":1934,"change":206,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1934},"2025-06-16",5.925,2.43,44700,{"date":1943,"open":24,"high":1944,"low":1919,"close":1898,"change":627,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1898},"2025-06-13",5.885,-2.04,89700,{"date":1948,"open":1851,"high":1856,"low":1851,"close":1874,"change":553,"percent_change":1147,"volume":1949,"transactions":9,"vwap":1874},"2025-06-12",72900,{"date":1951,"open":1874,"high":1868,"low":1897,"close":1840,"change":627,"percent_change":1945,"volume":1428,"transactions":9,"vwap":1840},"2025-06-11",{"date":1953,"open":1904,"high":1954,"low":1648,"close":1653,"change":382,"percent_change":745,"volume":1955,"transactions":9,"vwap":1653},"2025-06-10",6.02,223200,{"date":1957,"open":1904,"high":1927,"low":1958,"close":1648,"change":111,"percent_change":760,"volume":1959,"transactions":9,"vwap":1648},"2025-06-09",5.84,101900,{"date":1961,"open":1929,"high":1954,"low":1897,"close":1904,"change":233,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1904},"2025-06-06",-0.51,139200,{"date":1965,"open":433,"high":1966,"low":1874,"close":1874,"change":248,"percent_change":1361,"volume":1162,"transactions":9,"vwap":1874},"2025-06-05",6.01,{"date":1968,"open":1888,"high":1316,"low":1929,"close":433,"change":373,"percent_change":1969,"volume":1970,"transactions":9,"vwap":433},"2025-06-04",-1.16,158600,{"date":1972,"open":1648,"high":1973,"low":1648,"close":792,"change":791,"percent_change":389,"volume":1974,"transactions":9,"vwap":792},"2025-06-03",6.065,226100,{"date":1976,"open":1868,"high":1954,"low":24,"close":1904,"change":1618,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1904},"2025-06-02",-2.33,134100,{"date":1980,"open":1888,"high":1888,"low":1861,"close":1868,"change":373,"percent_change":1330,"volume":1981,"transactions":9,"vwap":1868},"2025-05-30",120400,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1873,"change":373,"percent_change":1748,"volume":1987,"transactions":9,"vwap":1873},"2025-05-29",6.19,6.3,6.05,118300,{"date":1989,"open":311,"high":1990,"low":311,"close":1316,"change":1991,"percent_change":1233,"volume":1992,"transactions":9,"vwap":1316},"2025-05-28",6.15,0.31,251700,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1857,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1857},"2025-05-27",6.31,5.795,-0.46,-7.31,2428000,{"date":2001,"open":1985,"high":2002,"low":2003,"close":2004,"change":216,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-05-23",6.39,6.22,6.29,-1.26,84300,{"date":2008,"open":2009,"high":2010,"low":2009,"close":2011,"change":452,"percent_change":1452,"volume":2012,"transactions":9,"vwap":2011},"2025-05-22",6.26,6.52,6.37,84700,{"date":2014,"open":2011,"high":2015,"low":2016,"close":2017,"change":1618,"percent_change":600,"volume":1470,"transactions":9,"vwap":2017},"2025-05-21",6.48,6.25,6.28,{"date":2019,"open":2020,"high":2021,"low":2002,"close":2022,"change":391,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-05-20",6.43,6.68,6.42,-0.31,106900,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2029,"change":2030,"percent_change":1066,"volume":2031,"transactions":9,"vwap":2029},"2025-05-19",6.12,6.71,6.44,0.34,298000,{"date":2033,"open":2034,"high":2035,"low":1888,"close":1878,"change":1930,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1878},"2025-05-16",6.4,6.555,-5.28,544800,{"date":2039,"open":1295,"high":175,"low":2040,"close":2029,"change":953,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2029},"2025-05-15",6.33,-3.16,397700,{"date":2044,"open":1914,"high":2021,"low":2045,"close":1295,"change":1417,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1295},"2025-05-14",5.355,7.09,500600,{"date":2049,"open":1985,"high":2050,"low":2051,"close":2051,"change":318,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-05-13",6.51,6.21,-1.43,163800,{"date":2055,"open":1985,"high":2056,"low":2057,"close":1985,"change":206,"percent_change":2058,"volume":2059,"transactions":9,"vwap":1985},"2025-05-12",6.425,6.255,2.27,96600,{"date":2061,"open":2062,"high":1985,"low":1873,"close":2063,"change":524,"percent_change":2064,"volume":1875,"transactions":9,"vwap":2063},"2025-05-09",6.27,6.16,-0.81,{"date":2066,"open":2067,"high":2004,"low":2067,"close":2051,"change":1107,"percent_change":1435,"volume":2068,"transactions":9,"vwap":2051},"2025-05-08",6.04,156000,{"date":2070,"open":1954,"high":1873,"low":1863,"close":1929,"change":224,"percent_change":1431,"volume":2071,"transactions":9,"vwap":1929},"2025-05-07",62800,{"date":2073,"open":1845,"high":2074,"low":1919,"close":433,"change":310,"percent_change":265,"volume":746,"transactions":9,"vwap":433},"2025-05-06",6.13,{"date":2076,"open":1919,"high":1861,"low":1919,"close":1845,"change":111,"percent_change":760,"volume":2077,"transactions":9,"vwap":1845},"2025-05-05",66000,{"date":2079,"open":1934,"high":1934,"low":1897,"close":1914,"change":614,"percent_change":2030,"volume":2080,"transactions":9,"vwap":1914},"2025-05-02",105100,{"date":2082,"open":1903,"high":1873,"low":2083,"close":24,"change":627,"percent_change":691,"volume":2084,"transactions":9,"vwap":24},"2025-05-01",5.745,120900,{"date":2086,"open":1641,"high":1861,"low":1832,"close":1863,"change":1051,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1863},"2025-04-30",2.07,85500,{"date":2090,"open":1612,"high":2091,"low":1624,"close":24,"change":1661,"percent_change":1935,"volume":2092,"transactions":9,"vwap":24},"2025-04-29",5.969,246000,{"date":2094,"open":2095,"high":1897,"low":1205,"close":1628,"change":216,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1628},"2025-04-28",5.58,-1.44,180000,{"date":2099,"open":1085,"high":1073,"low":1092,"close":1623,"change":765,"percent_change":1384,"volume":2100,"transactions":9,"vwap":1623},"2025-04-25",182000,{"date":2102,"open":1049,"high":1099,"low":1008,"close":1696,"change":1530,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1696},"2025-04-24",2.91,99500,{"date":2106,"open":996,"high":1238,"low":1002,"close":996,"change":1530,"percent_change":192,"volume":2107,"transactions":9,"vwap":996},"2025-04-23",118200,{"date":179,"open":1042,"high":1009,"low":2109,"close":1056,"change":524,"percent_change":234,"volume":2110,"transactions":9,"vwap":1056},4.905,91300]